[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMCR":3,"stock-historical-EMCR":29,"homepage-market-summary":2424},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EMCR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4503,0.63016,"Semi-Annual",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},43.45,43.7194,43.72,43.2021,0.2479,0.57,1666.183,46.27,35.17,5353.385556212,74.6,1966,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":24,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},28.74,4905,1790446.389053,51.17,"2025-04-22",[40,43,52,62,73,82,92,101,110,120,128,138,149,159,169,180,189,200,209,218,226,234,242,251,261,270,279,286,294,302,310,318,329,339,348,355,363,370,380,387,394,404,412,422,433,444,452,461,470,478,487,495,503,512,521,530,540,549,556,567,576,583,590,597,605,613,620,628,634,639,646,653,661,667,674,681,688,694,701,707,713,717,725,731,737,745,752,760,768,772,779,785,790,798,804,813,819,824,829,834,840,847,853,861,868,875,881,887,893,901,905,912,919,925,929,936,942,951,959,967,974,979,987,995,1002,1009,1016,1022,1027,1034,1040,1048,1054,1063,1070,1077,1084,1091,1096,1103,1110,1116,1123,1130,1136,1140,1147,1155,1163,1171,1178,1186,1194,1201,1210,1216,1224,1231,1239,1246,1252,1258,1265,1271,1277,1283,1289,1296,1304,1309,1315,1322,1328,1333,1340,1348,1356,1362,1370,1377,1383,1390,1396,1402,1408,1414,1421,1428,1435,1442,1450,1457,1464,1468,1472,1479,1485,1490,1495,1500,1505,1511,1517,1524,1530,1537,1541,1546,1551,1557,1562,1568,1572,1578,1584,1589,1594,1598,1604,1610,1614,1621,1627,1632,1638,1646,1651,1655,1662,1669,1676,1681,1689,1696,1702,1708,1713,1719,1726,1733,1740,1746,1752,1756,1763,1771,1777,1781,1785,1791,1795,1801,1804,1809,1815,1823,1830,1837,1843,1847,1851,1858,1865,1870,1874,1879,1886,1892,1899,1905,1910,1915,1921,1927,1933,1938,1943,1950,1954,1959,1965,1971,1976,1981,1987,1992,1998,2005,2011,2015,2022,2028,2034,2038,2045,2051,2057,2063,2069,2075,2079,2084,2089,2092,2098,2102,2107,2111,2118,2122,2127,2132,2137,2142,2148,2153,2158,2162,2168,2175,2181,2186,2190,2196,2202,2207,2215,2219,2227,2230,2235,2241,2245,2250,2255,2260,2262,2270,2275,2280,2286,2292,2297,2303,2310,2315,2320,2324,2328,2333,2339,2344,2350,2355,2361,2366,2371,2378,2384,2390,2395,2402,2408,2412,2420],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},30,43.568,{"date":44,"open":45,"high":45,"low":46,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",43.41,43.19,0.0779,0.18,487.4314,33,43.1935,{"date":53,"open":54,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",43.61,43.1,43.1242,-0.4249,-0.98,1716.2944,56,43.2836,{"date":63,"open":64,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-29",43.35,43.56,43.24,43.5491,0.1686,0.39,18748.946683,67,43.4117,{"date":74,"open":75,"high":17,"low":75,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-28",43.17,43.3805,-0.4795,-1.09,855.0964,50,43.3477,{"date":83,"open":84,"high":85,"low":86,"close":85,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-25",43.75,43.86,43.71,0.3755,0.86,3059.2934,32,43.7655,{"date":93,"open":94,"high":94,"low":95,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":80,"vwap":100},"2026-09-24",43.7,43.18,43.4845,-0.3052,-0.7,3546.2934,43.5375,{"date":102,"open":103,"high":103,"low":104,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-23",44.29,43.7897,-0.9103,-2.04,666.3154,41,44.0031,{"date":111,"open":112,"high":113,"low":112,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-22",44.5,44.735,44.7,0.1997,0.45,3237.5074,138,44.5708,{"date":121,"open":122,"high":123,"low":122,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":108,"vwap":127},"2026-09-21",44.25,44.5003,1.0922,2.52,1921.3364,44.475,{"date":129,"open":130,"high":131,"low":132,"close":131,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-18",43.22,43.4081,43.205,0.0701,0.16,828.3094,26,43.2156,{"date":139,"open":140,"high":141,"low":142,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-17",43.3,43.36,43.2901,43.338,0.7505,1.76,1165.308428,31,43.3338,{"date":150,"open":151,"high":152,"low":153,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-16",42.97,43.025,42.5875,-0.1302,-0.3,2240.7574,35,42.9354,{"date":160,"open":161,"high":161,"low":162,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-15",42.94,42.675,42.7177,-0.1889,-0.44,2472.0924,65,42.754,{"date":170,"open":171,"high":172,"low":173,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-14",42.78,43.02,42.765,42.9066,-0.9063,-2.07,1604.711947,46,42.8833,{"date":181,"open":182,"high":85,"low":183,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-11",43.84,43.8129,0.4429,1.02,941.0474,37,43.8321,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-10",43.3986,43.55,43.345,43.37,-0.7803,-1.77,2014.8644,51,43.4223,{"date":201,"open":202,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-09",44.38,44.1503,-0.2377,-0.54,1856.4734,42,44.2922,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-08",44.6,44.388,-0.0827,-0.19,930.6911,43,44.5379,{"date":219,"open":220,"high":221,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":50,"vwap":225},"2026-09-04",44,44.4707,0.6038,1.38,1117.4514,44.162,{"date":227,"open":228,"high":229,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":90,"vwap":233},"2026-09-03",43.57,43.8669,0.2093,0.48,570.4514,43.6784,{"date":235,"open":236,"high":237,"low":140,"close":237,"change":238,"percent_change":231,"volume":239,"transactions":240,"vwap":241},"2026-09-02",43.585,43.6576,0.2076,1352.4595,38,43.5391,{"date":243,"open":244,"high":244,"low":245,"close":17,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-01",43.81,43.375,-0.2413,-0.55,3654.9175,47,43.6657,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-08-31",43.8,43.595,43.6913,-0.0369,-0.08,2160.696041,60,43.6914,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":157,"vwap":269},"2026-08-28",43.985,43.64,43.7282,-0.172,-0.39,1136.3455,43.7476,{"date":271,"open":272,"high":273,"low":274,"close":273,"change":275,"percent_change":276,"volume":277,"transactions":50,"vwap":278},"2026-08-27",43.88,43.9002,43.775,0.1902,0.44,1154.3455,43.8196,{"date":280,"open":244,"high":244,"low":86,"close":86,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-08-26",0.0038,0.01,1765.5155,49,43.7597,{"date":287,"open":272,"high":272,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":198,"vwap":293},"2026-08-25",43.48,43.7062,0.7599,1.77,1895.4245,43.6596,{"date":295,"open":296,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":216,"vwap":301},"2026-08-24",43.21,42.9463,-0.6537,-1.5,1266.3445,43.0522,{"date":303,"open":264,"high":84,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":60,"vwap":309},"2026-08-21",43.59,43.6,0.2516,0.58,5075.3445,43.627,{"date":311,"open":64,"high":64,"low":46,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-20",43.3484,0.1734,0.4,8437.2455,53,43.2374,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-19",43.15,43.23,43.07,43.175,0.3491,0.82,1088.0405,40,43.1741,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-18",43.54,42.81,42.8259,-1.0228,-2.33,6111.4115,153,42.862,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-17",43.87,43.8487,0.3087,0.71,889.897059,52,43.9282,{"date":349,"open":350,"high":331,"low":350,"close":331,"change":351,"percent_change":352,"volume":353,"transactions":108,"vwap":354},"2026-08-14",43.53,-0.075,-0.17,584.3445,43.5479,{"date":356,"open":357,"high":358,"low":359,"close":359,"change":360,"percent_change":276,"volume":361,"transactions":90,"vwap":362},"2026-08-13",43.62,43.67,43.615,0.1906,3070.1974,43.6642,{"date":364,"open":194,"high":365,"low":194,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":41,"vwap":369},"2026-08-12",43.4244,0.4868,1.13,367.1974,43.4119,{"date":371,"open":323,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-11",43.32,42.89,42.9376,-0.0024,-0.01,1497.2091,48,43.1393,{"date":381,"open":151,"high":151,"low":382,"close":161,"change":383,"percent_change":384,"volume":385,"transactions":157,"vwap":386},"2026-08-10",42.87,-0.1525,-0.35,3102.3534,42.8917,{"date":388,"open":216,"high":389,"low":390,"close":389,"change":391,"percent_change":31,"volume":392,"transactions":147,"vwap":393},"2026-08-07",43.0925,42.974,0.4271,1318.082115,42.9962,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":187,"vwap":403},"2026-08-06",42.855,43.06,42.65,42.6654,-0.4746,-1.1,2335.1984,42.8521,{"date":405,"open":406,"high":406,"low":407,"close":407,"change":408,"percent_change":247,"volume":409,"transactions":410,"vwap":411},"2026-08-05",43.25,43.14,-0.2369,944.1614,34,43.2207,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":50,"vwap":421},"2026-08-04",43.12,43.425,43.1199,43.3769,1.0063,2.37,604.5994,43.2481,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-03",41.99,42.38,41.77,42.3706,0.3577,0.85,4748.807379,87,42.0621,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-07-31",42.02,42.136,41.9583,42.0129,0.3147,0.75,2763.199,58,42.0271,{"date":445,"open":446,"high":447,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":327,"vwap":451},"2026-07-30",41.25,41.6982,1.4698,3.65,5205.1994,41.4716,{"date":453,"open":454,"high":455,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":157,"vwap":460},"2026-07-29",40.315,40.57,40.2284,-0.7818,-1.91,697.3654,40.4963,{"date":462,"open":463,"high":464,"low":465,"close":464,"change":466,"percent_change":467,"volume":468,"transactions":187,"vwap":469},"2026-07-28",40.98,41.0102,40.48,-0.7058,-1.69,4525.3744,40.5337,{"date":471,"open":472,"high":473,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":410,"vwap":477},"2026-07-27",41.34,41.716,0.2463,0.59,2029.3794,41.5298,{"date":479,"open":480,"high":481,"low":482,"close":482,"change":195,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-07-24",41.71,41.848,41.4697,-1.85,2296.9074,69,41.7396,{"date":488,"open":489,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":136,"vwap":494},"2026-07-23",42.28,42.25,-0.3048,-0.72,551.3043,42.2383,{"date":496,"open":497,"high":398,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":207,"vwap":502},"2026-07-22",42.36,42.5548,-0.2432,-0.57,1392.5223,42.5717,{"date":504,"open":505,"high":506,"low":507,"close":506,"change":508,"percent_change":509,"volume":510,"transactions":80,"vwap":511},"2026-07-21",42.72,42.798,42.665,1.0649,2.55,1737.6093,42.7434,{"date":513,"open":514,"high":515,"low":514,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":220,"vwap":520},"2026-07-20",40.65,41.8001,41.7331,0.1156,0.28,932.094579,41.5802,{"date":522,"open":523,"high":524,"low":523,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":198,"vwap":529},"2026-07-17",41.23,41.83,41.6175,-0.6181,-1.46,1784.22603,41.5272,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":90,"vwap":539},"2026-07-16",42.5296,42.53,42.235,42.2356,-0.7421,-1.73,1893.548992,42.3062,{"date":541,"open":542,"high":45,"low":543,"close":544,"change":545,"percent_change":214,"volume":546,"transactions":547,"vwap":548},"2026-07-15",43.11,42.88,42.9777,-0.0823,13832.6933,88,43.1458,{"date":550,"open":216,"high":551,"low":151,"close":397,"change":552,"percent_change":553,"volume":554,"transactions":316,"vwap":555},"2026-07-14",43.09,0.5,1.17,4430.7493,42.9987,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-13",42.82,42.98,42.45,42.56,-1.416,-3.22,3067.2213,81,42.7712,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":572},"2026-07-10",43.89,44.060001,43.805,43.976,0.098,0.22,5700,{"date":577,"open":578,"high":578,"low":182,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":9,"vwap":579},"2026-07-09",43.935,43.878,0.41,0.94,2300,{"date":584,"open":585,"high":586,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":586},"2026-07-08",43.335,43.468,0.442,1.03,800,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":589,"transactions":9,"vwap":594},"2026-07-07",43.44,42.95,43.026001,-1.195,-2.7,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":601},"2026-07-06",44.13,44.33,44.221,1.264,2.94,6500,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2026-07-02",43.68,42.66,42.957,-0.723,-1.66,1500,{"date":614,"open":615,"high":616,"low":607,"close":607,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":607},"2026-07-01",43.97,43.99,-1.017,-2.28,2100,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-06-30",44.68,44.76,44.697,0.64,1.45,1600,{"date":629,"open":45,"high":630,"low":45,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-06-29",44.056999,0.247,0.56,1300,{"date":635,"open":253,"high":220,"low":253,"close":244,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":244},"2026-06-26",-0.59,-1.33,3800,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":344,"percent_change":644,"volume":645,"transactions":9,"vwap":643},"2026-06-25",45.040001,44.155,44.4,1.63,52600,{"date":647,"open":358,"high":648,"low":649,"close":650,"change":651,"percent_change":-6,"volume":652,"transactions":9,"vwap":650},"2026-06-24",43.9,43.4,43.69,-0.002,1200,{"date":654,"open":655,"high":656,"low":64,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-06-23",43.51,44.15,43.692,-2.312,-5.03,6100,{"date":662,"open":24,"high":24,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-06-22",46.0040016,0.194,0.42,1100,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":125,"volume":627,"transactions":9,"vwap":672},"2026-06-18",45.82,45.84,45.39,45.81,1.125,{"date":675,"open":676,"high":676,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-06-17",45.54,44.685,-0.145,-0.32,3000,{"date":682,"open":683,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":633,"transactions":9,"vwap":685},"2026-06-16",44.91,45.02,44.83,-0.745,-1.63,{"date":689,"open":676,"high":690,"low":676,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-06-15",45.575,1.347,3.05,900,{"date":695,"open":696,"high":697,"low":698,"close":697,"change":699,"percent_change":700,"volume":693,"transactions":9,"vwap":697},"2026-06-12",44.014999,44.228,43.96,0.103,0.23,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-11",44.125,1.673,3.94,300,{"date":708,"open":95,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":627,"transactions":9,"vwap":710},"2026-06-10",43.5,42.452,-0.626,-1.45,{"date":714,"open":19,"high":19,"low":151,"close":715,"change":376,"percent_change":716,"volume":619,"transactions":9,"vwap":715},"2026-06-09",43.077999,-0.02,{"date":718,"open":719,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-08",43.31,43.040001,43.088001,0.682,1.61,1400,{"date":726,"open":66,"high":66,"low":727,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-05",42.406,-2.762,-6.11,2800,{"date":732,"open":685,"high":733,"low":685,"close":734,"change":735,"percent_change":736,"volume":633,"transactions":9,"vwap":734},"2026-06-04",45.23,45.168,-0.398,-0.87,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":627,"transactions":9,"vwap":742},"2026-06-03",45.48,45.6,45.46,45.566,-0.621,-1.34,{"date":746,"open":178,"high":747,"low":178,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-02",46.24,46.187,0.489,1.07,1700,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-01",45.55,45.76,45.698,0.883,1.97,400,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-05-29",44.98,44.69,44.815,0.039,0.09,2600,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":231,"volume":759,"transactions":9,"vwap":770},"2026-05-28",44.776,0.214,{"date":773,"open":211,"high":211,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-05-27",44.42,44.562,-0.1,-0.22,700,{"date":780,"open":781,"high":782,"low":781,"close":782,"change":783,"percent_change":784,"volume":724,"transactions":9,"vwap":782},"2026-05-26",44.27,44.662,1.509,3.5,{"date":786,"open":228,"high":228,"low":787,"close":787,"change":788,"percent_change":789,"volume":666,"transactions":9,"vwap":787},"2026-05-22",43.153,-0.086,-0.2,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-05-21",42.86,43.419,43.239,0.266,0.62,2500,{"date":799,"open":800,"high":801,"low":800,"close":801,"change":802,"percent_change":803,"volume":589,"transactions":9,"vwap":801},"2026-05-20",42.12,42.973,0.817,1.94,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-05-19",42.040001,42.29,41.79,42.156,-0.354,-0.83,1900,{"date":814,"open":815,"high":815,"low":816,"close":817,"change":818,"percent_change":267,"volume":724,"transactions":9,"vwap":817},"2026-05-18",42.77,42.4,42.51,-0.168,{"date":820,"open":505,"high":505,"low":821,"close":821,"change":822,"percent_change":823,"volume":589,"transactions":9,"vwap":821},"2026-05-15",42.678,-1.477,-3.35,{"date":825,"open":642,"high":642,"low":642,"close":642,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":642},"2026-05-14",-0.029,-0.07,200,{"date":830,"open":140,"high":831,"low":140,"close":831,"change":832,"percent_change":833,"volume":797,"transactions":9,"vwap":831},"2026-05-13",44.184,0.932,2.15,{"date":835,"open":94,"high":94,"low":836,"close":837,"change":838,"percent_change":839,"volume":812,"transactions":9,"vwap":837},"2026-05-12",42.91,43.252,-1.253,-2.82,{"date":841,"open":656,"high":842,"low":656,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-05-11",44.58,44.505,0.155,0.35,7300,{"date":848,"open":122,"high":849,"low":122,"close":850,"change":851,"percent_change":852,"volume":666,"transactions":9,"vwap":850},"2026-05-08",44.355,44.35,0.753,1.73,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":652,"transactions":9,"vwap":858},"2026-05-07",43.94,43.965,43.545,43.597,-0.506,-1.15,{"date":862,"open":863,"high":864,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-06",43.63,44.103,1.313,3.07,4800,{"date":869,"open":505,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":778,"transactions":9,"vwap":872},"2026-05-05",42.8,42.705,42.79,0.859,2.05,{"date":876,"open":877,"high":877,"low":878,"close":878,"change":879,"percent_change":880,"volume":612,"transactions":9,"vwap":878},"2026-05-04",42.42,41.931,-0.143,-0.34,{"date":882,"open":883,"high":883,"low":806,"close":884,"change":885,"percent_change":886,"volume":619,"transactions":9,"vwap":884},"2026-05-01",42.259,42.074001,0.047,0.11,{"date":888,"open":889,"high":890,"low":889,"close":890,"change":891,"percent_change":892,"volume":627,"transactions":9,"vwap":890},"2026-04-30",41.38,42.027,0.903,2.2,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":797,"transactions":9,"vwap":898},"2026-04-29",41.31,41.419,41.115,41.124,-0.127,-0.31,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":860,"volume":706,"transactions":9,"vwap":903},"2026-04-28",41.251,-0.479,{"date":906,"open":426,"high":426,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-04-27",41.63,41.73,0.002,0,600,{"date":913,"open":907,"high":914,"low":907,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-04-24",41.76,41.728,0.842,2.06,6900,{"date":920,"open":921,"high":523,"low":922,"close":922,"change":923,"percent_change":924,"volume":693,"transactions":9,"vwap":922},"2026-04-23",41.219,40.886,-0.744,-1.79,{"date":926,"open":927,"high":907,"low":927,"close":907,"change":625,"percent_change":928,"volume":911,"transactions":9,"vwap":907},"2026-04-22",41.2,1.56,{"date":930,"open":931,"high":931,"low":932,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-04-21",41.605,40.99,-0.589,-1.42,4100,{"date":937,"open":938,"high":938,"low":939,"close":940,"change":941,"percent_change":247,"volume":778,"transactions":9,"vwap":940},"2026-04-20",41.89,41.55,41.579,-0.232,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-04-17",41.95,42.26,41.795,41.811,0.763,1.86,3600,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-04-16",41.16,41.02,41.048,0.215,0.53,6000,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-04-15",40.83,40.88,40.833,0.034,0.08,2400,{"date":968,"open":969,"high":970,"low":969,"close":971,"change":972,"percent_change":973,"volume":812,"transactions":9,"vwap":971},"2026-04-14",40.635,40.84,40.799,0.733,1.83,{"date":975,"open":976,"high":977,"low":976,"close":977,"change":795,"percent_change":978,"volume":918,"transactions":9,"vwap":977},"2026-04-13",39.68,40.066002,0.67,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-04-10",39.66,39.83,39.8,0.212,0.54,8700,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-04-09",39.28,39.65,39.588,-0.049,-0.12,2900,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":612,"transactions":9,"vwap":999},"2026-04-08",39.67,39.415,39.637,1.979,5.26,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1005,"change":1007,"percent_change":1008,"volume":724,"transactions":9,"vwap":1005},"2026-04-07",37.34,37.658,37.306,0.089,0.24,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":612,"transactions":9,"vwap":1013},"2026-04-06",37.69,37.54,37.569,0.29,0.78,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":812,"transactions":9,"vwap":1019},"2026-04-02",37.0099983,37.279,-0.43,-1.14,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1025,"change":1026,"percent_change":88,"volume":32,"transactions":9,"vwap":1025},"2026-04-01",37.755,37.709,0.32,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1030,"change":1032,"percent_change":1033,"volume":575,"transactions":9,"vwap":1030},"2026-03-31",36.64,37.389,36.55,1.198,3.31,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":867,"transactions":9,"vwap":1037},"2026-03-30",36.62,36.191,-0.369,-1.01,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":767,"transactions":9,"vwap":1045},"2026-03-27",36.745,36.88,36.45,36.56,-0.134,-0.37,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":966,"transactions":9,"vwap":1051},"2026-03-26",36.93,36.694,-1.274,-3.36,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-03-25",38.14,38.16,37.95,37.968,0.597,1.6,6400,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":1068,"percent_change":1069,"volume":666,"transactions":9,"vwap":1067},"2026-03-24",37.245,37.659,37.371,-0.634,-1.67,{"date":1071,"open":1072,"high":1056,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":693,"transactions":9,"vwap":1074},"2026-03-23",38.07,37.735,38.0050011,1.107,3,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-03-20",37.44,36.898,-1.392,-3.64,17100,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":910,"percent_change":910,"volume":1090,"transactions":9,"vwap":1089},"2026-03-19",37.93,38.42,37.68,38.29,252200,{"date":1092,"open":1093,"high":1093,"low":1089,"close":1089,"change":1094,"percent_change":1095,"volume":589,"transactions":9,"vwap":1089},"2026-03-18",38.81,-0.852,-2.18,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":627,"transactions":9,"vwap":1100},"2026-03-17",39.18,39.24,39.142,0.178,0.46,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":32,"transactions":9,"vwap":1107},"2026-03-16",39.040001,38.87,38.964,1.034,2.73,{"date":1111,"open":1112,"high":1113,"low":1086,"close":1086,"change":1114,"percent_change":900,"volume":1115,"transactions":9,"vwap":1086},"2026-03-13",38.48,38.505,-0.118,2000,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":652,"transactions":9,"vwap":1120},"2026-03-12",38.21,38.24,38.048,-1.178,-3,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":633,"transactions":9,"vwap":1127},"2026-03-11",39.41,39.07,39.226,0.011,0.03,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1134,"change":1135,"percent_change":88,"volume":994,"transactions":9,"vwap":1134},"2026-03-10",39.69,39.785,39.215,0.335,{"date":1137,"open":240,"high":1138,"low":1139,"close":1138,"change":440,"percent_change":758,"volume":812,"transactions":9,"vwap":1138},"2026-03-09",38.88,37.839,{"date":1141,"open":1058,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":994,"transactions":9,"vwap":1144},"2026-03-06",38.32,37.889,38.13,-0.16,-0.42,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1089,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1089},"2026-03-05",38.72,38.752,37.89,-0.954,-2.43,8000,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-04",38.68,39.44,39.244,0.464,1.2,9500,{"date":1164,"open":1165,"high":1138,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-03",38.63,37.87,38.78,-2.03,-4.97,4300,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1175,"change":1176,"percent_change":1177,"volume":575,"transactions":9,"vwap":1175},"2026-03-02",40.28,41.0099983,40.81,-0.639,-1.54,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-02-27",41.18,41.48,41.449,-0.171,-0.41,3400,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1189,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1189},"2026-02-26",41.54,41.62,41.27,-0.386,-0.92,10000,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":31,"volume":966,"transactions":9,"vwap":1199},"2026-02-25",41.909,42.035,41.9,42.0060005,0.416,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-02-24",41.35,41.65,41.281,41.59,0.556,1.35,9700,{"date":1211,"open":1212,"high":1212,"low":932,"close":1213,"change":1214,"percent_change":1215,"volume":994,"transactions":9,"vwap":1213},"2026-02-23",41.39,41.034,-0.426,-1.03,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-02-20",41.060001,41.47,41.46,0.68,1.67,3200,{"date":1225,"open":1226,"high":1227,"low":455,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-02-19",40.619,40.78,-0.093,-0.23,6700,{"date":1232,"open":1233,"high":1234,"low":1227,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-02-18",41.00099945,41.055,40.873,0.175,0.43,4700,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":352,"volume":730,"transactions":9,"vwap":1244},"2026-02-17",40.66,40.75,40.3,40.698,-0.071,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":612,"transactions":9,"vwap":1249},"2026-02-13",40.49,40.769,0.069,0.17,{"date":1253,"open":1220,"high":1220,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":660,"transactions":9,"vwap":1255},"2026-02-12",40.61,40.7,-0.391,-0.95,{"date":1259,"open":1260,"high":1261,"low":1175,"close":1262,"change":1263,"percent_change":1264,"volume":652,"transactions":9,"vwap":1262},"2026-02-11",40.94,41.105,41.091,0.507,1.25,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":766,"volume":633,"transactions":9,"vwap":1269},"2026-02-10",40.64,40.74,40.584,0.037,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":32,"transactions":9,"vwap":1274},"2026-02-09",40.27,40.547,0.355,0.88,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":680,"transactions":9,"vwap":1280},"2026-02-06",39.7,40.192,1.023,2.61,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":818,"percent_change":1020,"volume":867,"transactions":9,"vwap":1288},"2026-02-05",39.128,39.47,39.115,39.169,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":527,"volume":1295,"transactions":9,"vwap":1293},"2026-02-04",39.77,39.17,39.337,-0.583,4900,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-03",40.0099983,39.6,39.92,-0.015,-0.04,3900,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":1101,"percent_change":116,"volume":935,"transactions":9,"vwap":1308},"2026-02-02",39.049999,40.014999,39.935,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":652,"transactions":9,"vwap":1312},"2026-01-30",40.31,39.757,-0.733,-1.81,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1248,"change":1229,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1248},"2026-01-29",40.35,40.5,40.23,-0.56,10500,{"date":1323,"open":1324,"high":1227,"low":1325,"close":1326,"change":1327,"percent_change":580,"volume":767,"transactions":9,"vwap":1326},"2026-01-28",40.692,40.54,40.72,0.167,{"date":1329,"open":1330,"high":1331,"low":1317,"close":1331,"change":1332,"percent_change":145,"volume":846,"transactions":9,"vwap":1331},"2026-01-27",40.42,40.553,0.703,{"date":1334,"open":1291,"high":1335,"low":1291,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-01-26",39.885,39.85,0.059,0.15,11700,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-01-23",39.48,39.795,39.791,0.251,0.63,59600,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-01-22",39.439,39.63,39.54,0.381,0.97,3500,{"date":1357,"open":1358,"high":989,"low":1359,"close":1360,"change":1361,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1360},"2026-01-21",39.145,39.125,39.159,0.642,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-01-20",38.75,38.8,38.517,-0.453,-1.16,4600,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1230,"transactions":9,"vwap":1374},"2026-01-16",39.2,38.849,38.97,-0.18,-0.46,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":1382,"percent_change":625,"volume":680,"transactions":9,"vwap":1381},"2026-01-15",38.83,39.27,39.15,0.25,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":518,"volume":1389,"transactions":9,"vwap":1387},"2026-01-14",39.0099983,38.77,38.9,0.108,50600,{"date":1391,"open":1387,"high":1387,"low":1167,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-01-13",38.792,-0.317,-0.81,2200,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":619,"transactions":9,"vwap":1399},"2026-01-12",38.778,39.109,0.596,1.55,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1406,"change":1407,"percent_change":665,"volume":666,"transactions":9,"vwap":1406},"2026-01-09",38.46,38.53,38.513,0.161,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":797,"transactions":9,"vwap":1411},"2026-01-08",38.28,38.352,-0.058,-0.15,{"date":1415,"open":1416,"high":1404,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-01-07",38.38,38.41,-0.262,-0.68,1800,{"date":1422,"open":1423,"high":1364,"low":1424,"close":1425,"change":1426,"percent_change":581,"volume":1427,"transactions":9,"vwap":1425},"2026-01-06",38.71,38.62,38.672,0.359,5300,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1432,"change":1433,"percent_change":1434,"volume":767,"transactions":9,"vwap":1432},"2026-01-05",38.064999,38.395,38.313,0.465,1.23,{"date":1436,"open":1437,"high":1166,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-01-02",37.769,37.848,0.864,2.34,2700,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1115,"transactions":9,"vwap":1447},"2025-12-31",36.986,37.040001,36.965,36.984,-0.098,-0.26,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1454,"change":1455,"percent_change":1456,"volume":751,"transactions":9,"vwap":1454},"2025-12-30",36.89,37.12,37.082001,0.193,0.52,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1184,"volume":1295,"transactions":9,"vwap":1462},"2025-12-29",36.85,36.92,36.8,36.889,-0.151,{"date":1465,"open":1466,"high":1445,"low":1466,"close":1445,"change":518,"percent_change":1467,"volume":1420,"transactions":9,"vwap":1445},"2025-12-26",36.76,0.76,{"date":1469,"open":1470,"high":1466,"low":1470,"close":1466,"change":1471,"percent_change":1026,"volume":589,"transactions":9,"vwap":1466},"2025-12-24",36.645,0.116,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1475,"change":1477,"percent_change":1478,"volume":730,"transactions":9,"vwap":1475},"2025-12-23",36.49,36.644,36.46,0.137,0.38,{"date":1480,"open":1481,"high":1482,"low":1044,"close":1483,"change":1484,"percent_change":116,"volume":612,"transactions":9,"vwap":1483},"2025-12-22",36.47,36.51,36.507,0.163,{"date":1486,"open":25,"high":1487,"low":25,"close":1488,"change":1489,"percent_change":48,"volume":619,"transactions":9,"vwap":1488},"2025-12-19",36.38,36.344,0.064,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1493,"change":116,"percent_change":1494,"volume":693,"transactions":9,"vwap":1493},"2025-12-18",36.4,36.28,1.26,{"date":1496,"open":1045,"high":1045,"low":1497,"close":1497,"change":1498,"percent_change":1499,"volume":1395,"transactions":9,"vwap":1497},"2025-12-17",35.83,-0.289,-0.8,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1503,"percent_change":1504,"volume":759,"transactions":9,"vwap":1502},"2025-12-16",36.119,-0.251,-0.69,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1508,"change":1509,"percent_change":1229,"volume":1510,"transactions":9,"vwap":1508},"2025-12-15",36.9,36.37,-0.083,4000,{"date":1512,"open":1476,"high":1476,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":666,"transactions":9,"vwap":1514},"2025-12-12",36.43,36.453,-0.472,-1.28,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-12-11",36.77,36.925,-0.166,-0.45,500,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":589,"transactions":9,"vwap":1527},"2025-12-10",36.832,37.091,0.321,0.87,{"date":1531,"open":1532,"high":1519,"low":1533,"close":1519,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1519},"2025-12-09",36.705,36.695,0.026,0.07,7100,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1540,"change":788,"percent_change":1229,"volume":693,"transactions":9,"vwap":1540},"2025-12-08",36.7,36.744,{"date":1542,"open":1461,"high":1543,"low":1461,"close":1544,"change":700,"percent_change":1346,"volume":1545,"transactions":9,"vwap":1544},"2025-12-05",36.943,36.83,9200,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1549,"change":1550,"percent_change":1251,"volume":619,"transactions":9,"vwap":1549},"2025-12-04",36.605,36.6,0.061,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":789,"volume":1355,"transactions":9,"vwap":1555},"2025-12-03",36.61,36.395,36.539,-0.072,{"date":1558,"open":1482,"high":1559,"low":1560,"close":1559,"change":1561,"percent_change":1251,"volume":1115,"transactions":9,"vwap":1559},"2025-12-02",36.611,36.5,0.063,{"date":1563,"open":1031,"high":1564,"low":1555,"close":1565,"change":1566,"percent_change":1567,"volume":612,"transactions":9,"vwap":1565},"2025-12-01",36.565,36.548,-0.048,-0.13,{"date":1569,"open":1539,"high":1539,"low":1474,"close":1570,"change":1571,"percent_change":48,"volume":751,"transactions":9,"vwap":1570},"2025-11-28",36.596,0.066,{"date":1573,"open":1508,"high":1045,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1510,"transactions":9,"vwap":1575},"2025-11-26",36.36,36.53,0.255,0.7,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1581,"change":1582,"percent_change":314,"volume":1583,"transactions":9,"vwap":1581},"2025-11-25",36.25,36.275,0.143,12800,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1587,"change":1200,"percent_change":1588,"volume":1185,"transactions":9,"vwap":1587},"2025-11-24",35.985,36.132,1.16,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1592,"change":910,"percent_change":910,"volume":1185,"transactions":9,"vwap":1592},"2025-11-21",35.4,35.716,35.35,{"date":1595,"open":1596,"high":1596,"low":1592,"close":1592,"change":1597,"percent_change":1177,"volume":627,"transactions":9,"vwap":1592},"2025-11-20",36.54,-0.558,{"date":1599,"open":1580,"high":1600,"low":1601,"close":1600,"change":1602,"percent_change":1603,"volume":911,"transactions":9,"vwap":1600},"2025-11-19",36.274,36.24,-0.147,-0.4,{"date":1605,"open":1482,"high":1482,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":612,"transactions":9,"vwap":1607},"2025-11-18",36.225,36.421,-0.464,-1.26,{"date":1611,"open":1507,"high":1507,"low":1043,"close":1612,"change":1613,"percent_change":880,"volume":633,"transactions":9,"vwap":1612},"2025-11-17",36.885,-0.126,{"date":1615,"open":1616,"high":1453,"low":1617,"close":1618,"change":1619,"percent_change":1047,"volume":1620,"transactions":9,"vwap":1618},"2025-11-14",37.080002,36.96,37.011002,-0.138,15100,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1624,"change":1625,"percent_change":1626,"volume":1062,"transactions":9,"vwap":1624},"2025-11-13",37.45,37.149,-0.334,-0.89,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":1556,"percent_change":214,"volume":612,"transactions":9,"vwap":1631},"2025-11-12",37.55,37.421,37.483,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1636,"change":1637,"percent_change":766,"volume":612,"transactions":9,"vwap":1636},"2025-11-11",37.559,37.6,37.555,0.033,{"date":1639,"open":1640,"high":1629,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-11-10",37.48,37.41,37.522,0.644,1.75,5500,{"date":1647,"open":1452,"high":1452,"low":1648,"close":1649,"change":1650,"percent_change":1020,"volume":652,"transactions":9,"vwap":1649},"2025-11-07",36.552,36.878,-0.161,{"date":1652,"open":1640,"high":1640,"low":187,"close":1653,"change":1654,"percent_change":811,"volume":966,"transactions":9,"vwap":1653},"2025-11-06",37.039001,-0.311,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":1660,"percent_change":1661,"volume":32,"transactions":9,"vwap":1659},"2025-11-05",37.18,37.39,37.35,0.344,0.93,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":950,"transactions":9,"vwap":1666},"2025-11-04",37.24,36.97,37.0060005,-0.62,-1.65,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":1674,"percent_change":1675,"volume":966,"transactions":9,"vwap":1673},"2025-11-03",37.22,37.66,37.626,0.102,0.27,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1679,"change":1680,"percent_change":993,"volume":1441,"transactions":9,"vwap":1679},"2025-10-31",37.53,37.524,-0.046,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-10-30",37.7,37.525,37.57,-0.366,-0.96,3100,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1693,"change":1694,"percent_change":1695,"volume":633,"transactions":9,"vwap":1693},"2025-10-29",38.02,38.12,37.936,0.185,0.49,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1699,"change":1700,"percent_change":1701,"volume":911,"transactions":9,"vwap":1699},"2025-10-28",37.82,37.751,-0.024,-0.06,{"date":1703,"open":1683,"high":1704,"low":1683,"close":1705,"change":580,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-10-27",37.827,37.775,1.1,4500,{"date":1709,"open":1079,"high":1079,"low":1004,"close":1710,"change":1711,"percent_change":1712,"volume":724,"transactions":9,"vwap":1710},"2025-10-24",37.365,0.308,0.83,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":759,"transactions":9,"vwap":1716},"2025-10-23",36.94,37.056999,0.347,0.95,{"date":1720,"open":1452,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":492,"volume":1725,"transactions":9,"vwap":1723},"2025-10-22",36.99,36.65,36.71,-0.265,4400,{"date":1727,"open":1728,"high":1729,"low":1050,"close":1730,"change":1731,"percent_change":1732,"volume":1185,"transactions":9,"vwap":1730},"2025-10-21",37.025002,37.029999,36.975,-0.215,-0.58,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1737,"change":1738,"percent_change":1739,"volume":994,"transactions":9,"vwap":1737},"2025-10-20",36.86,37.292,37.19,0.389,1.06,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1743,"change":1744,"percent_change":1745,"volume":32,"transactions":9,"vwap":1743},"2025-10-17",36.815,36.801,0.021,0.06,{"date":1747,"open":1474,"high":1748,"low":1474,"close":1749,"change":1675,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-10-16",37.049999,36.78,0.74,215700,{"date":1753,"open":1754,"high":1754,"low":1482,"close":1482,"change":1755,"percent_change":1161,"volume":619,"transactions":9,"vwap":1482},"2025-10-15",36.535,0.434,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":1761,"percent_change":1762,"volume":1707,"transactions":9,"vwap":1760},"2025-10-14",35.735,36.118,36.076,-0.178,-0.49,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":627,"transactions":9,"vwap":1768},"2025-10-13",36.22,36.34,36.21,36.254,1.083,3.08,{"date":1772,"open":1513,"high":1773,"low":1774,"close":1774,"change":1775,"percent_change":1776,"volume":627,"transactions":9,"vwap":1774},"2025-10-10",36.63,35.171,-1.479,-4.04,{"date":1778,"open":1779,"high":1779,"low":1549,"close":1722,"change":1780,"percent_change":1687,"volume":950,"transactions":9,"vwap":1722},"2025-10-09",36.855,-0.357,{"date":1782,"open":1459,"high":1783,"low":1459,"close":1783,"change":1784,"percent_change":625,"volume":911,"transactions":9,"vwap":1783},"2025-10-08",37.007,0.234,{"date":1786,"open":1729,"high":1729,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":966,"transactions":9,"vwap":1788},"2025-10-07",36.755,36.773,-0.222,-0.6,{"date":1792,"open":1748,"high":1748,"low":1793,"close":1793,"change":1794,"percent_change":1478,"volume":778,"transactions":9,"vwap":1793},"2025-10-06",36.995,0.14,{"date":1796,"open":1797,"high":1460,"low":1798,"close":1779,"change":886,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1779},"2025-10-03",36.908,36.74,0.3,5900,{"date":1802,"open":1549,"high":1042,"low":1549,"close":1042,"change":1803,"percent_change":957,"volume":589,"transactions":9,"vwap":1042},"2025-10-02",0.192,{"date":1805,"open":1466,"high":1466,"low":1513,"close":1806,"change":1807,"percent_change":1808,"volume":958,"transactions":9,"vwap":1806},"2025-10-01",36.553,0.263,0.72,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1813,"change":1236,"percent_change":231,"volume":1814,"transactions":9,"vwap":1813},"2025-09-30",36.33,35.99,36.29,11200,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":32,"transactions":9,"vwap":1820},"2025-09-29",36.11,36.179,36.105,36.115,0.386,1.08,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1826,"change":1828,"percent_change":1829,"volume":1420,"transactions":9,"vwap":1826},"2025-09-26",35.63,35.729,35.51,-0.185,-0.52,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":759,"transactions":9,"vwap":1834},"2025-09-25",35.95,35.84,35.914,-0.128,-0.36,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1840,"change":1841,"percent_change":1842,"volume":778,"transactions":9,"vwap":1840},"2025-09-24",36.064999,36.042,-0.034,-0.09,{"date":1844,"open":1845,"high":1845,"low":1760,"close":1760,"change":992,"percent_change":1846,"volume":589,"transactions":9,"vwap":1760},"2025-09-23",36.26,-0.14,{"date":1848,"open":1812,"high":1849,"low":1812,"close":1849,"change":1850,"percent_change":276,"volume":32,"transactions":9,"vwap":1849},"2025-09-22",36.125,0.157,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1855,"change":1856,"percent_change":1857,"volume":589,"transactions":9,"vwap":1855},"2025-09-19",36.0099983,36.098999,35.968,-0.119,-0.33,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1146,"volume":1864,"transactions":9,"vwap":1862},"2025-09-18",36.32,36.025002,36.087002,-0.154,3700,{"date":1866,"open":1560,"high":1560,"low":1867,"close":1868,"change":1869,"percent_change":632,"volume":1303,"transactions":9,"vwap":1868},"2025-09-17",36.18,36.241,0.201,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":1873,"percent_change":1354,"volume":759,"transactions":9,"vwap":1872},"2025-09-16",36.040001,0.345,{"date":1875,"open":1812,"high":1812,"low":1876,"close":1877,"change":1878,"percent_change":440,"volume":730,"transactions":9,"vwap":1877},"2025-09-15",35.6,35.695,0.267,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1883,"change":1884,"percent_change":1885,"volume":1420,"transactions":9,"vwap":1883},"2025-09-12",35.425,35.47,35.428,-0.076,-0.21,{"date":1887,"open":1888,"high":1827,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":32,"transactions":9,"vwap":1889},"2025-09-11",35.44,35.504,0.553,1.58,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1896,"change":700,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-09-10",34.82,35.080002,34.951,0.66,3300,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1902,"change":1903,"percent_change":1904,"volume":759,"transactions":9,"vwap":1902},"2025-09-09",34.95,34.721,0.237,0.69,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1908,"change":1135,"percent_change":1909,"volume":797,"transactions":9,"vwap":1908},"2025-09-08",34.31,34.484,0.98,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1913,"change":1914,"percent_change":1494,"volume":778,"transactions":9,"vwap":1913},"2025-09-05",34.145,34.149,0.425,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":693,"transactions":9,"vwap":1918},"2025-09-04",33.7,33.724,-0.164,-0.48,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1925,"change":1926,"percent_change":700,"volume":589,"transactions":9,"vwap":1925},"2025-09-03",33.86,33.91,33.888,0.078,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1930,"change":257,"percent_change":1932,"volume":619,"transactions":9,"vwap":1930},"2025-09-02",33.71,33.81,33.69,-0.24,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1936,"change":1937,"percent_change":679,"volume":589,"transactions":9,"vwap":1936},"2025-08-29",33.92,33.89,-0.108,{"date":1939,"open":1940,"high":410,"low":1940,"close":1941,"change":1101,"percent_change":957,"volume":1942,"transactions":9,"vwap":1941},"2025-08-28",33.93,33.998,16500,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1947,"change":1393,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-08-27",33.62,33.83,33.82,-0.93,25200,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1953,"percent_change":1567,"volume":1523,"transactions":9,"vwap":1952},"2025-08-26",34.137,-0.045,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1957,"change":1958,"percent_change":789,"volume":759,"transactions":9,"vwap":1957},"2025-08-25",34.28,34.182,-0.068,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":652,"transactions":9,"vwap":1962},"2025-08-22",33.77,34.25,0.635,1.89,{"date":1966,"open":1967,"high":1931,"low":1968,"close":1969,"change":1970,"percent_change":1145,"volume":666,"transactions":9,"vwap":1969},"2025-08-21",33.64,33.58,33.615,-0.053,{"date":1972,"open":1973,"high":1973,"low":1945,"close":1974,"change":1975,"percent_change":1842,"volume":589,"transactions":9,"vwap":1974},"2025-08-20",33.672,33.668,-0.032,{"date":1977,"open":1978,"high":1978,"low":1917,"close":1917,"change":1979,"percent_change":1980,"volume":589,"transactions":9,"vwap":1917},"2025-08-19",33.909,-0.28,-0.82,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":985,"volume":652,"transactions":9,"vwap":1985},"2025-08-18",34.17,33.962,33.98,0.184,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1991,"change":1477,"percent_change":580,"volume":778,"transactions":9,"vwap":1991},"2025-08-15",33.8,33.74,33.796,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1516,"volume":619,"transactions":9,"vwap":1996},"2025-08-14",33.88,33.625,33.659,-0.437,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":652,"transactions":9,"vwap":2002},"2025-08-13",34.23,34.040001,34.096001,0.445,1.32,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":1523,"transactions":9,"vwap":2008},"2025-08-12",33.65,33.651,0.401,1.21,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2014,"change":776,"percent_change":155,"volume":612,"transactions":9,"vwap":2014},"2025-08-11",33.294,33.25,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2019,"change":2020,"percent_change":257,"volume":2021,"transactions":9,"vwap":2019},"2025-08-08",33.275,33.39,33.35,-0.028,12200,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":1577,"volume":812,"transactions":9,"vwap":2026},"2025-08-07",33.408,33.318,33.378,0.232,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2031,"change":2032,"percent_change":2033,"volume":759,"transactions":9,"vwap":2031},"2025-08-06",33.208,33.146,0.101,0.31,{"date":2035,"open":2036,"high":2036,"low":2036,"close":2036,"change":48,"percent_change":2037,"volume":706,"transactions":9,"vwap":2036},"2025-08-05",33.044998,0.55,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2042,"change":2043,"percent_change":2044,"volume":666,"transactions":9,"vwap":2042},"2025-08-04",32.88,32.89,32.865,0.395,1.22,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":1626,"volume":730,"transactions":9,"vwap":2049},"2025-08-01",32.57,32.4,32.47,-0.293,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2054,"change":2055,"percent_change":2056,"volume":1115,"transactions":9,"vwap":2054},"2025-07-31",33.040001,32.763,-0.082,-0.25,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2060,"change":2061,"percent_change":2062,"volume":627,"transactions":9,"vwap":2060},"2025-07-30",32.99,32.845,-0.345,-1.04,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":1794,"volume":1864,"transactions":9,"vwap":2067},"2025-07-29",33.34,33.17,33.19,0.045,{"date":2070,"open":2066,"high":2071,"low":2072,"close":2073,"change":1731,"percent_change":2074,"volume":1420,"transactions":9,"vwap":2073},"2025-07-28",33.2,33.135,33.145,-0.64,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2078,"change":1412,"percent_change":352,"volume":724,"transactions":9,"vwap":2078},"2025-07-25",33.283,33.36,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2083,"change":1602,"percent_change":165,"volume":693,"transactions":9,"vwap":2083},"2025-07-24",33.42,33.48,33.418,{"date":2085,"open":2081,"high":2086,"low":2081,"close":2086,"change":2087,"percent_change":2088,"volume":693,"transactions":9,"vwap":2086},"2025-07-23",33.565,0.361,1.09,{"date":2090,"open":2091,"high":2091,"low":2091,"close":2091,"change":1953,"percent_change":1846,"volume":706,"transactions":9,"vwap":2091},"2025-07-22",33.204,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2096,"change":2097,"percent_change":985,"volume":911,"transactions":9,"vwap":2096},"2025-07-21",33.27,33.3,33.249,0.179,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2101,"change":1302,"percent_change":993,"volume":935,"transactions":9,"vwap":2101},"2025-07-18",33.259,33.07,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2105,"change":2106,"percent_change":796,"volume":1523,"transactions":9,"vwap":2105},"2025-07-17",33.09,33.11,0.205,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2110,"change":2032,"percent_change":2033,"volume":32,"transactions":9,"vwap":2110},"2025-07-16",32.68,32.905,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":750,"volume":680,"transactions":9,"vwap":2116},"2025-07-15",32.82,32.84,32.742,32.804,0.348,{"date":2119,"open":2048,"high":2120,"low":2048,"close":2120,"change":2121,"percent_change":134,"volume":759,"transactions":9,"vwap":2120},"2025-07-14",32.456,0.051,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2125,"change":2126,"percent_change":789,"volume":706,"transactions":9,"vwap":2125},"2025-07-11",32.415,32.405,-0.065,{"date":2128,"open":2048,"high":2129,"low":2130,"close":2049,"change":2131,"percent_change":1799,"volume":911,"transactions":9,"vwap":2049},"2025-07-10",32.53,32.38,0.096,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2135,"change":2136,"percent_change":214,"volume":911,"transactions":9,"vwap":2135},"2025-07-09",32.428,32.374,-0.062,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2140,"change":2141,"percent_change":307,"volume":589,"transactions":9,"vwap":2140},"2025-07-08",32.49,32.436,0.186,{"date":2143,"open":2048,"high":2124,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":582,"transactions":9,"vwap":2145},"2025-07-07",32.12,32.25,-0.403,-1.23,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2152,"change":1236,"percent_change":985,"volume":911,"transactions":9,"vwap":2152},"2025-07-03",32.7,32.622,32.653,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2156,"change":2157,"percent_change":1338,"volume":633,"transactions":9,"vwap":2156},"2025-07-02",32.3,32.478,0.049,{"date":2159,"open":2049,"high":2139,"low":2160,"close":2161,"change":885,"percent_change":1338,"volume":619,"transactions":9,"vwap":2161},"2025-07-01",32.41,32.429,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2166,"change":2167,"percent_change":574,"volume":724,"transactions":9,"vwap":2166},"2025-06-30",32.24,32.44,32.382,0.071,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":1449,"volume":1355,"transactions":9,"vwap":2173},"2025-06-27",32.28,32.39,32.27,32.311,-0.085,{"date":2176,"open":2047,"high":2047,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":867,"transactions":9,"vwap":2178},"2025-06-26",32.336,32.396,0.107,0.33,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2184,"change":765,"percent_change":2185,"volume":1523,"transactions":9,"vwap":2184},"2025-06-25",32.299,32.289,0.12,{"date":2187,"open":2188,"high":2172,"low":2188,"close":2145,"change":916,"percent_change":2189,"volume":1395,"transactions":9,"vwap":2145},"2025-06-24",31.99,2.68,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2193,"change":2195,"percent_change":88,"volume":627,"transactions":9,"vwap":2193},"2025-06-23",31.259,31.408,31.225,0.268,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":1153,"volume":1645,"transactions":9,"vwap":2200},"2025-06-20",31.348,31.1,31.14,-0.775,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2205,"change":376,"percent_change":2206,"volume":1115,"transactions":9,"vwap":2205},"2025-06-18",32.02,31.915,-0.03,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-06-17",32.17,31.92,31.925,-0.395,-1.22,5000,{"date":2216,"open":2130,"high":2130,"low":2170,"close":2217,"change":2218,"percent_change":1161,"volume":638,"transactions":9,"vwap":2217},"2025-06-16",32.32,0.382,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":724,"transactions":9,"vwap":2224},"2025-06-13",31.898,31.96,31.845,31.938,-0.522,-1.61,{"date":2228,"open":2139,"high":2139,"low":2229,"close":2229,"change":910,"percent_change":910,"volume":1420,"transactions":9,"vwap":2229},"2025-06-12",32.46,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2229,"change":1455,"percent_change":2234,"volume":966,"transactions":9,"vwap":2229},"2025-06-11",32.52,32.31,0.6,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2238,"change":2240,"percent_change":276,"volume":767,"transactions":9,"vwap":2238},"2025-06-10",32.19,32.267,32.18,0.142,{"date":2242,"open":2243,"high":2243,"low":2243,"close":2243,"change":2244,"percent_change":1354,"volume":693,"transactions":9,"vwap":2243},"2025-06-09",32.125,0.309,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2248,"change":2179,"percent_change":2249,"volume":706,"transactions":9,"vwap":2248},"2025-06-06",31.758,31.816,0.34,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2253,"change":2254,"percent_change":985,"volume":612,"transactions":9,"vwap":2253},"2025-06-05",31.86,31.709,0.171,{"date":2256,"open":2257,"high":2257,"low":2257,"close":2257,"change":2258,"percent_change":2259,"volume":828,"transactions":9,"vwap":2257},"2025-06-04",31.538,0.438,1.41,{"date":2261,"open":2199,"high":2199,"low":2199,"close":2199,"change":282,"percent_change":1129,"volume":759,"transactions":9,"vwap":2199},"2025-06-03",{"date":2263,"open":2264,"high":2265,"low":2266,"close":2265,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2265},"2025-06-02",30.98,31.09,30.935,0.189,0.61,5100,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2274,"change":1836,"percent_change":860,"volume":1523,"transactions":9,"vwap":2274},"2025-05-30",30.91,30.67,30.901,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2278,"change":2279,"percent_change":1750,"volume":724,"transactions":9,"vwap":2278},"2025-05-29",31.26,31.261,0.231,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2283,"change":2284,"percent_change":2285,"volume":582,"transactions":9,"vwap":2283},"2025-05-28",31.135,31.030001,-0.205,-0.66,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":214,"volume":1115,"transactions":9,"vwap":2290},"2025-05-27",31.3,31.15,31.235,-0.061,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2295,"change":2296,"percent_change":1008,"volume":666,"transactions":9,"vwap":2295},"2025-05-23",31.22,31.296,0.075,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2301,"change":2302,"percent_change":2056,"volume":751,"transactions":9,"vwap":2301},"2025-05-22",31.13,31.34,31.221,-0.079,{"date":2304,"open":2305,"high":2306,"low":2288,"close":2288,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2288},"2025-05-21",31.45,31.57,0.04,0.13,9600,{"date":2311,"open":2312,"high":2277,"low":2313,"close":2277,"change":1842,"percent_change":2314,"volume":966,"transactions":9,"vwap":2277},"2025-05-20",31.2,31.175,-0.29,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2318,"change":2319,"percent_change":1026,"volume":32,"transactions":9,"vwap":2318},"2025-05-19",31.040001,31.35,0.1,{"date":2321,"open":2322,"high":2322,"low":2322,"close":2322,"change":2323,"percent_change":1745,"volume":724,"transactions":9,"vwap":2322},"2025-05-16",31.25,0.019,{"date":2325,"open":2326,"high":2326,"low":2294,"close":2327,"change":2302,"percent_change":2056,"volume":1395,"transactions":9,"vwap":2327},"2025-05-15",31.28,31.231,{"date":2329,"open":2330,"high":2330,"low":2331,"close":2331,"change":1338,"percent_change":231,"volume":2332,"transactions":9,"vwap":2331},"2025-05-14",31.37,31.31,151900,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2337,"change":2338,"percent_change":700,"volume":812,"transactions":9,"vwap":2337},"2025-05-13",30.965,31.19,31.16,0.073,{"date":2340,"open":2265,"high":2265,"low":2317,"close":2341,"change":2342,"percent_change":2343,"volume":693,"transactions":9,"vwap":2341},"2025-05-12",31.087,0.707,2.33,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":552,"volume":589,"transactions":9,"vwap":2348},"2025-05-09",30.56,30.353,30.38,0.151,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2354,"change":282,"percent_change":1129,"volume":1185,"transactions":9,"vwap":2354},"2025-05-08",30.24,30.304,30.229,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":751,"transactions":9,"vwap":2358},"2025-05-07",30.19,30.219,-0.396,-1.29,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2365,"change":1856,"percent_change":267,"volume":1800,"transactions":9,"vwap":2365},"2025-05-06",30.48,30.7,30.615,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2370,"change":1878,"percent_change":1276,"volume":693,"transactions":9,"vwap":2370},"2025-05-05",30.8,30.72,30.734,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2374,"change":2376,"percent_change":2377,"volume":911,"transactions":9,"vwap":2374},"2025-05-02",30.449,30.467,30.417,0.847,2.86,{"date":2379,"open":2380,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":376,"volume":751,"transactions":9,"vwap":2382},"2025-05-01",29.66,29.61,29.62,-0.003,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2388,"change":2389,"percent_change":1221,"volume":638,"transactions":9,"vwap":2388},"2025-04-30",29.44,29.63,29.623,0.199,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2393,"change":2394,"percent_change":1799,"volume":730,"transactions":9,"vwap":2393},"2025-04-29",29.437,29.424,0.088,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":1382,"volume":1115,"transactions":9,"vwap":2400},"2025-04-28",29.275,29.347,29.25,29.336,0.072,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2405,"change":2407,"percent_change":993,"volume":1303,"transactions":9,"vwap":2405},"2025-04-25",29.111,29.264,29.1,-0.036,{"date":2409,"open":2410,"high":2410,"low":2411,"close":2411,"change":2249,"percent_change":553,"volume":778,"transactions":9,"vwap":2411},"2025-04-24",29.36,29.3,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":1467,"volume":2419,"transactions":9,"vwap":2417},"2025-04-23",29.27,29.37,28.95,28.96,0.218,12100,{"date":38,"open":2421,"high":2421,"low":34,"close":2422,"change":1835,"percent_change":165,"volume":2423,"transactions":9,"vwap":2422},28.87,28.742,25900,{"status":2425,"indices":2426,"watchlist":2468,"sectors":2489,"benchmarks":2533},"success",[2427,2434,2440,2446,2453,2460],{"symbol":2428,"name":2429,"price":2430,"change":2431,"pct_change":2432,"is_up":11,"sparkline":2433,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2435,"name":2436,"price":2437,"change":2438,"pct_change":31,"is_up":11,"sparkline":2439,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2441,"name":2442,"price":2443,"change":2444,"pct_change":1695,"is_up":11,"sparkline":2445,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2447,"name":2448,"price":2449,"change":2450,"pct_change":2451,"is_up":11,"sparkline":2452,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2454,"name":2455,"price":2456,"change":2457,"pct_change":2458,"is_up":11,"sparkline":2459,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2461,"name":2462,"price":2463,"change":2464,"pct_change":2465,"is_up":2466,"sparkline":2467,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2469,2476,2482],{"symbol":2470,"name":2471,"price":2472,"change":2473,"pct_change":2474,"is_up":11,"sparkline":2475,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2477,"name":2478,"price":2479,"change":2480,"pct_change":185,"is_up":11,"sparkline":2481,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2483,"name":2484,"price":2485,"change":2486,"pct_change":2487,"is_up":11,"sparkline":2488,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2490,2495,2499,2503,2507,2511,2515,2519,2523,2526,2529],{"name":2491,"etf":2492,"change":2493,"price":2494,"is_up":11},"Technology","XLK",1.01,199.81,{"name":2496,"etf":2497,"change":1745,"price":2498,"is_up":11},"Financials","XLF",53.49,{"name":2500,"etf":2501,"change":376,"price":2502,"is_up":2466},"Healthcare","XLV",166.18,{"name":2504,"etf":2505,"change":367,"price":2506,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2508,"etf":2509,"change":1382,"price":2510,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2512,"etf":2513,"change":314,"price":2514,"is_up":11},"Energy","XLE",62.95,{"name":2516,"etf":2517,"change":1015,"price":2518,"is_up":11},"Industrials","XLI",169.95,{"name":2520,"etf":2521,"change":1897,"price":2522,"is_up":11},"Materials","XLB",48.86,{"name":2524,"etf":2525,"change":1026,"price":1175,"is_up":11},"Real Estate","XLRE",{"name":2527,"etf":2528,"change":1478,"price":982,"is_up":11},"Utilities","XLU",{"name":2530,"etf":2531,"change":845,"price":2532,"is_up":11},"Comm Services","XLC",110.32,[2534,2538,2542,2546],{"ticker":2535,"name":2536,"price":2537,"change":1750,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2539,"name":2540,"price":2541,"change":185,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2543,"name":2544,"price":2545,"change":1695,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2547,"name":2548,"price":2549,"change":2458,"is_up":11},"IWM","iShares Russell 2000",281.52]