[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FNDA":3,"stock-historical-FNDA":30,"homepage-market-summary":2351},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FNDA","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},"Schwab Fundamental U.S. Small Company ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4907,0.5316,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},35.66,35.63,35.85,35.58,35.3,0.36,1.02,2025254.883869,38.59,29.31,1011324.412143612,68.4,3303,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},25.02,1091087,398246803.035903,40.17,"2025-04-22",[41,44,54,62,73,83,93,104,115,126,136,146,155,163,174,184,195,205,216,227,238,248,259,267,277,287,298,306,316,326,336,347,357,367,375,384,393,402,412,423,431,438,447,455,464,475,483,493,502,510,518,527,538,546,552,561,569,578,586,595,601,607,613,619,625,632,639,646,651,656,660,665,673,681,688,695,701,704,708,715,723,728,733,740,744,751,755,762,768,772,778,785,793,799,807,816,824,832,839,845,850,856,860,866,869,876,880,885,893,900,905,909,916,923,927,932,937,942,949,956,962,970,977,984,991,998,1004,1011,1019,1028,1036,1044,1053,1060,1067,1072,1080,1087,1093,1099,1104,1111,1119,1124,1132,1139,1144,1152,1159,1167,1174,1183,1187,1192,1198,1205,1212,1218,1224,1227,1233,1239,1244,1248,1251,1256,1262,1268,1273,1279,1284,1290,1297,1304,1310,1314,1317,1324,1332,1336,1340,1347,1351,1357,1363,1369,1374,1379,1384,1391,1397,1403,1409,1414,1417,1421,1426,1429,1434,1440,1447,1451,1458,1462,1466,1472,1477,1480,1484,1491,1497,1502,1506,1514,1520,1528,1537,1544,1551,1558,1565,1570,1578,1586,1592,1598,1605,1610,1615,1622,1627,1631,1638,1645,1652,1658,1661,1668,1675,1681,1688,1694,1700,1706,1710,1716,1724,1730,1735,1741,1746,1749,1753,1756,1761,1766,1770,1775,1779,1782,1786,1790,1795,1798,1801,1804,1810,1815,1820,1824,1828,1831,1834,1837,1842,1847,1851,1854,1857,1861,1867,1874,1879,1884,1890,1895,1900,1904,1909,1915,1921,1925,1931,1936,1941,1948,1954,1961,1965,1970,1977,1982,1986,1992,1997,2001,2004,2009,2014,2020,2024,2027,2030,2035,2041,2045,2050,2057,2063,2070,2078,2084,2090,2096,2103,2109,2114,2122,2128,2132,2138,2145,2150,2156,2161,2166,2173,2179,2186,2193,2200,2207,2214,2221,2228,2231,2236,2242,2247,2250,2254,2259,2265,2272,2279,2286,2292,2299,2305,2312,2318,2324,2330,2338,2346],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},4223,35.7074,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-01",34.99,35.37,34.77,0.3,0.86,2418653.461243,5564,35.1459,{"date":55,"open":21,"high":21,"low":56,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",35,-0.19,-0.54,2781753.26819,4506,35.1506,{"date":63,"open":64,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-29",35.27,35.38,34.9999,35.19,-0.08,-0.23,3261402.592876,5095,35.0888,{"date":74,"open":75,"high":76,"low":77,"close":64,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-28",35.32,35.46,35.105,-0.26,-0.73,2680766.650462,5088,35.2683,{"date":84,"open":76,"high":85,"low":86,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-25",35.68,35.3301,35.53,0.11,0.31,2228066.199417,4318,35.5235,{"date":94,"open":95,"high":96,"low":97,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-24",35.43,35.57,35.225,35.42,-0.1,-0.28,2041947.358066,3932,35.3691,{"date":105,"open":106,"high":107,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-23",35.79,35.83,35.50441,35.52,-0.51,-1.42,1798653.485113,3695,35.6394,{"date":116,"open":117,"high":118,"low":119,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-22",36.18,36.275,35.93,36.03,0.09,0.25,1574652.097279,3007,36.0671,{"date":127,"open":128,"high":129,"low":107,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-21",36.02,36.0678,35.94,0.15,0.42,1092327.111089,2411,35.9591,{"date":137,"open":138,"high":139,"low":140,"close":106,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-18",35.86,35.9803,35.645,-0.14,-0.39,1193558.587665,3512,35.7204,{"date":147,"open":148,"high":149,"low":119,"close":119,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-17",36.31,36.3537,0.05,0.14,1125490.646774,2483,36.0701,{"date":156,"open":120,"high":157,"low":158,"close":159,"change":99,"percent_change":100,"volume":160,"transactions":161,"vwap":162},"2026-09-16",36.27,35.54,35.88,1741766.739303,3610,36.0628,{"date":164,"open":165,"high":166,"low":167,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-15",36.17,36.28,35.9099,35.98,-0.18,-0.5,3703576.38762,5322,35.9938,{"date":175,"open":176,"high":177,"low":178,"close":179,"change":78,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-14",36.19,36.37,36.1049,36.16,-0.71,4243183.313627,8433,36.2273,{"date":185,"open":186,"high":187,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-11",36.53,36.6,36.3199,36.42,0.23,0.64,1950201.930058,3574,36.4458,{"date":196,"open":197,"high":198,"low":199,"close":176,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-10",36.3,36.425,36.105,-0.31,-0.85,2239984.743263,3529,36.2068,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-09",36.77,36.8704,36.455,36.5,-0.41,-1.11,2142736.614326,2802,36.5233,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-08",37.14,37.185,36.87,36.91,-0.29,-0.78,2093528.447396,3519,37.0081,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-04",36.85,37.2401,36.84,37.2,0.17,0.46,1520498.414357,3169,37.1525,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":151,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-03",37.12,37.19,36.7808,37.03,0.38,1366541.3119,3035,37.0094,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-02",36.69,36.99,36.6281,36.89,0.29,0.79,2191259.148581,4084,36.9198,{"date":260,"open":231,"high":261,"low":186,"close":187,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-01",36.965,-0.47,-1.27,2003067.551155,4116,36.7125,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":78,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-31",37.28,37.36,36.96,37.07,-0.7,2259767.486591,3673,37.0204,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":222,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-08-28",37.66,37.7528,37.31,37.33,-0.77,1643656.812082,3629,37.4202,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-27",37.63,37.6796,37.47,37.62,-0.01,-0.03,1675135.77835,3611,37.6086,{"date":299,"open":300,"high":301,"low":300,"close":289,"change":121,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-08-26",37.51,37.74,0.24,1265913.4496,2606,37.6194,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-25",37.68,37.375,37.54,0.03,0.08,1204017.401896,2572,37.466,{"date":317,"open":318,"high":319,"low":320,"close":300,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-24",37.65,37.73,37.425,-0.22,-0.58,424913.115661,1905,37.5288,{"date":327,"open":328,"high":329,"low":330,"close":319,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-21",37.7,37.745,37.48,0.28,0.75,377234.21595,2055,37.6484,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-20",37.57,37.685,37.4423,37.45,-0.37,-0.98,412601.429139,2004,37.5247,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":150,"volume":354,"transactions":355,"vwap":356},"2026-08-19",38.07,38.12,37.765,37.82,0.02,335384.283993,1548,37.9366,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":58,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-18",38.22,38.26,37.78,37.8,-1.41,503312.380337,2700,37.9634,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":169,"percent_change":262,"volume":372,"transactions":373,"vwap":374},"2026-08-17",38.44,38.305,38.34,433944.041435,2307,38.3512,{"date":376,"open":377,"high":25,"low":378,"close":379,"change":312,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-14",38.45,38.39,38.52,0.21,484393.64042,3483,38.4983,{"date":385,"open":386,"high":387,"low":388,"close":369,"change":380,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-13",38.4,38.54,38.2714,0.55,505778.127465,3571,38.4011,{"date":394,"open":395,"high":396,"low":397,"close":395,"change":190,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-12",38.23,38.3194,37.98,0.61,459681.500154,2527,38.1821,{"date":403,"open":397,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-11",38.19,37.83,38,0.1,0.26,479260.781481,2712,38.0498,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-10",38.16,38.18,37.88,37.9,-0.32,-0.84,397294.494763,2375,37.9747,{"date":424,"open":406,"high":425,"low":426,"close":359,"change":234,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-07",38.315,37.935,1.22,316074.264023,1808,38.2126,{"date":432,"open":349,"high":433,"low":301,"close":434,"change":418,"percent_change":419,"volume":435,"transactions":436,"vwap":437},"2026-08-06",38.215,37.76,351272.676131,2490,37.9649,{"date":439,"open":440,"high":441,"low":349,"close":442,"change":69,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-05",38.35,38.46,38.08,-0.6,385166.95224,2575,38.2448,{"date":448,"open":416,"high":378,"low":362,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-04",38.31,0.54,1.43,733452.165727,4613,38.3134,{"date":456,"open":269,"high":457,"low":269,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-03",37.79,37.77,0.605,1.63,463702.068926,2473,37.6787,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-07-31",37.34,37.4408,36.81,37.165,-0.035,-0.09,437387.201543,2280,37.1782,{"date":476,"open":281,"high":281,"low":477,"close":232,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-07-30",36.78,0.12,0.32,297652.179119,2338,37.0581,{"date":484,"open":485,"high":292,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-07-29",37.46,37.04,37.08,-0.57,-1.51,426719.417736,2657,37.2608,{"date":494,"open":495,"high":496,"low":497,"close":318,"change":233,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-28",37.49,37.675,37.4,0.45,357827.653814,2205,37.582,{"date":503,"open":504,"high":505,"low":269,"close":330,"change":151,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-27",37.53,37.75,0.37,781739.666638,2279,37.3733,{"date":511,"open":512,"high":513,"low":514,"close":466,"change":121,"percent_change":302,"volume":515,"transactions":516,"vwap":517},"2026-07-24",37.38,37.625,37.205,379258.314711,1915,37.4517,{"date":519,"open":269,"high":320,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-23",37.06,37.25,-0.305,-0.81,349815.657031,2200,37.2157,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-22",37.67,37.81,37.515,37.555,-0.185,-0.49,339560.808925,1954,37.6405,{"date":539,"open":540,"high":329,"low":497,"close":301,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-21",37.59,0.35,0.94,355436.915187,1834,37.6369,{"date":547,"open":301,"high":352,"low":548,"close":548,"change":78,"percent_change":549,"volume":550,"transactions":373,"vwap":551},"2026-07-20",37.39,-0.69,399087.500188,37.5666,{"date":553,"open":504,"high":554,"low":555,"close":318,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-17",37.89,37.485,-0.25,-0.66,323938.62633,1899,37.6722,{"date":562,"open":300,"high":563,"low":291,"close":417,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-16",38.03,0.34,0.91,379971.234928,2089,37.868,{"date":570,"open":338,"high":571,"low":572,"close":573,"change":131,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-15",37.795,37.455,37.56,0.4,357807.337343,2227,37.5976,{"date":579,"open":573,"high":580,"low":581,"close":582,"change":121,"percent_change":302,"volume":583,"transactions":584,"vwap":585},"2026-07-14",37.64,37.295,37.41,519723.84843,2514,37.4088,{"date":587,"open":582,"high":588,"low":589,"close":590,"change":591,"percent_change":222,"volume":592,"transactions":593,"vwap":594},"2026-07-13",37.61,37.23,37.32,-0.11,416348.663987,2309,37.3578,{"date":596,"open":548,"high":300,"low":232,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":597},"2026-07-10",37.43,0.07,0.19,494800,{"date":602,"open":240,"high":300,"low":603,"close":270,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":270},"2026-07-09",37.080002,0.47,1.27,297100,{"date":608,"open":609,"high":609,"low":610,"close":253,"change":142,"percent_change":611,"volume":612,"transactions":9,"vwap":253},"2026-07-08",37.13,36.63,-1.05,377200,{"date":614,"open":588,"high":505,"low":615,"close":269,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":269},"2026-07-07",37.22,-0.4,-1.06,441300,{"date":620,"open":279,"high":621,"low":279,"close":308,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":308},"2026-07-06",37.86,0.06,0.16,340900,{"date":626,"open":627,"high":628,"low":282,"close":292,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":292},"2026-07-02",38.080002,38.24,-0.3,-0.79,382300,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":141,"percent_change":342,"volume":638,"transactions":9,"vwap":637},"2026-07-01",37.93,38.3,37.84,37.92,606500,{"date":640,"open":636,"high":641,"low":642,"close":643,"change":302,"percent_change":644,"volume":645,"transactions":9,"vwap":643},"2026-06-30",38.15,37.69,38.060001,0.63,602200,{"date":647,"open":648,"high":636,"low":649,"close":352,"change":312,"percent_change":380,"volume":650,"transactions":9,"vwap":352},"2026-06-29",37.72,37.42,643600,{"date":652,"open":653,"high":457,"low":654,"close":301,"change":331,"percent_change":332,"volume":655,"transactions":9,"vwap":301},"2026-06-26",37.3,37.21,732900,{"date":657,"open":270,"high":328,"low":521,"close":485,"change":22,"percent_change":658,"volume":659,"transactions":9,"vwap":485},"2026-06-25",0.97,716100,{"date":661,"open":662,"high":590,"low":662,"close":663,"change":254,"percent_change":255,"volume":664,"transactions":9,"vwap":663},"2026-06-24",36.79,37.099998,716500,{"date":666,"open":667,"high":668,"low":669,"close":468,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":468},"2026-06-23",36.58,37.0099983,36.57,-0.17,-0.46,441900,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-06-22",37.029999,37.15,36.92,36.98,0,385000,{"date":682,"open":683,"high":684,"low":685,"close":678,"change":450,"percent_change":686,"volume":687,"transactions":9,"vwap":678},"2026-06-18",36.9,37.060001,36.72,1.48,345500,{"date":689,"open":690,"high":691,"low":177,"close":692,"change":488,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-06-17",37,37.24,36.44,-1.54,541600,{"date":696,"open":282,"high":697,"low":698,"close":668,"change":321,"percent_change":699,"volume":700,"transactions":9,"vwap":668},"2026-06-16",37.52,36.95,-0.59,508000,{"date":702,"open":338,"high":434,"low":676,"close":589,"change":353,"percent_change":150,"volume":703,"transactions":9,"vwap":589},"2026-06-15",496100,{"date":705,"open":690,"high":597,"low":253,"close":654,"change":541,"percent_change":706,"volume":707,"transactions":9,"vwap":654},"2026-06-12",0.95,787600,{"date":709,"open":157,"high":253,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-11",36.09,36.86,0.89,2.47,754900,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":629,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-06-10",36.2,36.64,35.96,35.97,-0.83,612500,{"date":724,"open":725,"high":662,"low":158,"close":157,"change":254,"percent_change":726,"volume":727,"transactions":9,"vwap":157},"2026-06-09",36.29,0.81,989000,{"date":729,"open":730,"high":731,"low":130,"close":168,"change":190,"percent_change":191,"volume":732,"transactions":9,"vwap":168},"2026-06-08",36.040001,36.26,423300,{"date":734,"open":157,"high":735,"low":18,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-05",36.38,35.75,-0.74,-2.03,483500,{"date":741,"open":176,"high":186,"low":179,"close":742,"change":22,"percent_change":32,"volume":743,"transactions":9,"vwap":742},"2026-06-04",36.49,397700,{"date":745,"open":746,"high":177,"low":747,"close":748,"change":342,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-06-03",36.35,36.080002,36.13,-1.01,648300,{"date":752,"open":748,"high":186,"low":748,"close":210,"change":244,"percent_change":753,"volume":754,"transactions":9,"vwap":210},"2026-06-02",1.05,594700,{"date":756,"open":757,"high":176,"low":758,"close":759,"change":760,"percent_change":311,"volume":761,"transactions":9,"vwap":759},"2026-06-01",35.92,35.74,36.12,0.01,599000,{"date":763,"open":157,"high":764,"low":747,"close":765,"change":69,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-05-29",36.34,36.11,-0.63,459200,{"date":769,"open":165,"high":770,"low":730,"close":764,"change":622,"percent_change":233,"volume":771,"transactions":9,"vwap":764},"2026-05-28",36.45,390700,{"date":773,"open":774,"high":775,"low":776,"close":166,"change":622,"percent_change":233,"volume":777,"transactions":9,"vwap":166},"2026-05-27",36.36,36.51,36.23,837100,{"date":779,"open":168,"high":780,"low":119,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-05-26",36.25,36.22,0.52,1.46,1099000,{"date":786,"open":18,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-05-22",35.77,35.47,35.7,0.27,0.76,522100,{"date":794,"open":795,"high":796,"low":797,"close":95,"change":623,"percent_change":498,"volume":798,"transactions":9,"vwap":95},"2026-05-21",35.080002,35.56,34.83,590300,{"date":800,"open":801,"high":802,"low":803,"close":64,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":64},"2026-05-20",34.72,35.29,34.52,0.66,1.91,601900,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-05-19",34.78,34.85,34.48,34.61,-0.35,-1,527600,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":598,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-05-18",35.0099983,35.2,34.86,34.96,0.2,501600,{"date":825,"open":826,"high":827,"low":797,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-05-15",35.11,35.18,34.89,-0.55,-1.55,567400,{"date":833,"open":76,"high":834,"low":835,"close":836,"change":131,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-05-14",35.67,35.36,35.44,0.43,550600,{"date":840,"open":788,"high":841,"low":842,"close":802,"change":843,"percent_change":342,"volume":844,"transactions":9,"vwap":802},"2026-05-13",35.48,35.16,-0.13,459400,{"date":846,"open":847,"high":847,"low":795,"close":98,"change":616,"percent_change":848,"volume":849,"transactions":9,"vwap":98},"2026-05-12",35.73,-1.12,39922700,{"date":851,"open":748,"high":717,"low":106,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-05-11",35.82,-0.2,-0.56,702200,{"date":857,"open":720,"high":748,"low":852,"close":128,"change":599,"percent_change":858,"volume":859,"transactions":9,"vwap":128},"2026-05-08",0.53,775800,{"date":861,"open":862,"high":862,"low":787,"close":107,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":107},"2026-05-07",36.32,-0.34,-0.94,481900,{"date":867,"open":748,"high":731,"low":720,"close":165,"change":564,"percent_change":706,"volume":868,"transactions":9,"vwap":165},"2026-05-06",1081000,{"date":870,"open":871,"high":872,"low":95,"close":107,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":107},"2026-05-05",35.49,35.91,0.51,1.44,510700,{"date":877,"open":878,"high":847,"low":842,"close":75,"change":616,"percent_change":848,"volume":879,"transactions":9,"vwap":75},"2026-05-04",35.62,644200,{"date":881,"open":847,"high":882,"low":87,"close":883,"change":88,"percent_change":89,"volume":884,"transactions":9,"vwap":883},"2026-05-01",35.78,35.72,795800,{"date":886,"open":887,"high":834,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-04-30",35.099998,35.040001,35.61,0.56,1.6,675400,{"date":894,"open":835,"high":895,"low":896,"close":897,"change":200,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-04-29",35.4,34.91,35.049999,-0.88,641100,{"date":901,"open":87,"high":902,"low":903,"close":835,"change":853,"percent_change":854,"volume":904,"transactions":9,"vwap":835},"2026-04-28",35.69,35.26,550500,{"date":906,"open":158,"high":736,"low":907,"close":796,"change":622,"percent_change":233,"volume":908,"transactions":9,"vwap":796},"2026-04-27",35.45,626600,{"date":910,"open":98,"high":911,"low":912,"close":913,"change":233,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-04-24",35.6,35.21,35.5,0.48,400700,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":294,"percent_change":68,"volume":922,"transactions":9,"vwap":921},"2026-04-23",35.34,35.51,34.9,35.33,653100,{"date":924,"open":878,"high":878,"low":925,"close":835,"change":311,"percent_change":312,"volume":926,"transactions":9,"vwap":835},"2026-04-22",35.23,630900,{"date":928,"open":929,"high":720,"low":925,"close":921,"change":418,"percent_change":930,"volume":931,"transactions":9,"vwap":921},"2026-04-21",35.76,-0.9,1014800,{"date":933,"open":802,"high":789,"low":802,"close":934,"change":190,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-04-20",35.65,0.65,640700,{"date":938,"open":897,"high":902,"low":897,"close":98,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":98},"2026-04-17",0.73,2.1,907600,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":131,"percent_change":837,"volume":948,"transactions":9,"vwap":947},"2026-04-16",34.56,34.79,34.54,34.69,628700,{"date":950,"open":803,"high":951,"low":952,"close":946,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":946},"2026-04-15",34.59,34.39,-0.02,-0.06,727400,{"date":957,"open":958,"high":959,"low":960,"close":944,"change":599,"percent_change":389,"volume":961,"transactions":9,"vwap":944},"2026-04-14",34.5,34.66,34.34,719900,{"date":963,"open":964,"high":965,"low":966,"close":965,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":965},"2026-04-13",33.87,34.37,33.82,0.39,1.15,834200,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":99,"percent_change":222,"volume":976,"transactions":9,"vwap":975},"2026-04-10",34.14,34.17,33.89,33.98,428000,{"date":978,"open":979,"high":980,"low":979,"close":981,"change":151,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-04-09",33.75,34.19,34.080002,0.41,543700,{"date":985,"open":974,"high":986,"low":987,"close":988,"change":658,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-04-08",34.12,33.74,33.94,2.94,703700,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":353,"percent_change":622,"volume":997,"transactions":9,"vwap":996},"2026-04-07",32.81,33.080002,32.69,32.97,966200,{"date":999,"open":1000,"high":996,"low":1001,"close":1002,"change":233,"percent_change":782,"volume":1003,"transactions":9,"vwap":1002},"2026-04-06",32.74,32.57,32.95,964200,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":131,"percent_change":234,"volume":1010,"transactions":9,"vwap":1009},"2026-04-02",32.16,32.98,32.099998,32.78,941600,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":822,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-04-01",32.62,32.91,32.59,32.63,0.62,963600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-03-31",32.040001,32.65,31.84,32.43,0.82,2.59,1009300,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-03-30",32.14,31.5,31.61,-0.24,-0.75,958400,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":534,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-03-27",32.15,32.23,31.76,31.85,-1.52,848700,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-03-26",32.44,32.84,32.3,32.34,-0.45,-1.37,770000,{"date":1054,"open":1055,"high":1007,"low":1056,"close":1057,"change":599,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-03-25",32.86,32.42,32.79,0.58,584500,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1064,"change":89,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-03-24",32.049999,32.8,32.6,0.96,663000,{"date":1068,"open":1039,"high":1063,"low":1021,"close":1069,"change":191,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-03-23",32.29,2.02,904300,{"date":1073,"open":1039,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-03-20",32.32,31.43,31.65,-0.68,-2.1,1374700,{"date":1081,"open":1041,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":574,"volume":1086,"transactions":9,"vwap":1084},"2026-03-19",32.58,31.81,32.33,0.13,994800,{"date":1088,"open":1056,"high":1001,"low":1089,"close":1090,"change":342,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-03-18",32.19,32.2,-1.14,480800,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1001,"change":479,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1001},"2026-03-17",32.47,32.77,0.99,769100,{"date":1100,"open":1101,"high":1082,"low":1102,"close":1102,"change":302,"percent_change":332,"volume":1103,"transactions":9,"vwap":1102},"2026-03-16",32.4,32.25,487700,{"date":1105,"open":1074,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":342,"volume":1110,"transactions":9,"vwap":1108},"2026-03-13",32.48,31.92,32.0099983,-0.12,654400,{"date":1112,"open":1113,"high":1106,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-03-12",32.39,32.09,32.13,-0.67,-2.04,772800,{"date":1120,"open":1057,"high":1121,"low":1122,"close":1063,"change":843,"percent_change":142,"volume":1123,"transactions":9,"vwap":1063},"2026-03-11",32.93,32.55,797100,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1121,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1121},"2026-03-10",33.0099983,33.5,32.85,-0.16,-0.48,543200,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":131,"percent_change":234,"volume":1138,"transactions":9,"vwap":1137},"2026-03-09",32.53,33.17,31.96,33.09,1537700,{"date":1140,"open":1135,"high":1135,"low":993,"close":1141,"change":721,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-03-06",32.94,-2.46,659300,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":443,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-05",34.049999,34.3,33.52,33.77,-1.75,1020400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":965,"change":1157,"percent_change":858,"volume":1158,"transactions":9,"vwap":965},"2026-03-04",34.38,34.47,34.029999,0.18,652500,{"date":1160,"open":1161,"high":1162,"low":1163,"close":980,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":980},"2026-03-03",33.83,34.35,33.38,-0.43,-1.24,753400,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":380,"percent_change":398,"volume":1173,"transactions":9,"vwap":1172},"2026-03-02",34.02,34.7,33.97,34.62,623300,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-02-27",34.33,34.43,34.09,34.41,-0.36,-1.04,532000,{"date":1184,"open":1185,"high":1186,"low":952,"close":48,"change":822,"percent_change":1058,"volume":754,"transactions":9,"vwap":48},"2026-02-26",34.6,34.87,{"date":1188,"open":1185,"high":1185,"low":980,"close":1189,"change":131,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-02-25",34.57,0.44,492800,{"date":1193,"open":1194,"high":958,"low":1194,"close":1195,"change":254,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-02-24",34.16,34.42,0.85,430800,{"date":1199,"open":801,"high":1200,"low":1201,"close":1202,"change":1034,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-02-23",34.8,33.95,34.13,-2.15,750900,{"date":1206,"open":946,"high":1207,"low":1208,"close":1209,"change":122,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-02-20",35.02,34.49,34.88,0.72,817800,{"date":1213,"open":811,"high":1214,"low":1215,"close":1216,"change":953,"percent_change":954,"volume":1217,"transactions":9,"vwap":1216},"2026-02-19",34.64,34.36,34.63,462100,{"date":1219,"open":1220,"high":1221,"low":952,"close":1222,"change":131,"percent_change":837,"volume":1223,"transactions":9,"vwap":1222},"2026-02-18",34.53,34.95,34.65,797200,{"date":1225,"open":946,"high":1214,"low":1178,"close":958,"change":68,"percent_change":69,"volume":1226,"transactions":9,"vwap":958},"2026-02-17",627400,{"date":1228,"open":1229,"high":48,"low":1169,"close":1230,"change":244,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-02-13",34.21,34.58,1.11,496900,{"date":1234,"open":1235,"high":925,"low":1171,"close":1236,"change":1116,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-02-12",35.060001,34.2,-1.92,1029000,{"date":1240,"open":819,"high":1241,"low":959,"close":1186,"change":1242,"percent_change":141,"volume":1243,"transactions":9,"vwap":1186},"2026-02-11",35.31,-0.05,579800,{"date":1245,"open":46,"high":842,"low":920,"close":1246,"change":760,"percent_change":311,"volume":1247,"transactions":9,"vwap":1246},"2026-02-10",34.92,783200,{"date":1249,"open":809,"high":888,"low":1172,"close":896,"change":121,"percent_change":408,"volume":1250,"transactions":9,"vwap":896},"2026-02-09",679900,{"date":1252,"open":1229,"high":920,"low":1229,"close":1253,"change":658,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-02-06",34.82,2.87,537700,{"date":1257,"open":1201,"high":1229,"low":1258,"close":1259,"change":200,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-02-05",33.76,33.85,-0.91,567200,{"date":1263,"open":1264,"high":965,"low":1265,"close":1194,"change":564,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1194},"2026-02-04",34.07,33.78,1.01,1275200,{"date":1269,"open":1265,"high":1270,"low":1271,"close":966,"change":1085,"percent_change":967,"volume":1272,"transactions":9,"vwap":966},"2026-02-03",34.15,33.41,604700,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":564,"percent_change":23,"volume":1278,"transactions":9,"vwap":1277},"2026-02-02",33.22,33.86,33.69,699500,{"date":1280,"open":1281,"high":1282,"low":994,"close":1281,"change":69,"percent_change":1077,"volume":1283,"transactions":9,"vwap":1281},"2026-01-30",33.35,33.54,871300,{"date":1285,"open":1286,"high":1149,"low":1287,"close":1288,"change":1157,"percent_change":450,"volume":1289,"transactions":9,"vwap":1288},"2026-01-29",33.6,33.18,33.58,556800,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":69,"percent_change":1077,"volume":1296,"transactions":9,"vwap":1295},"2026-01-28",33.7,33.81,33.37,33.4,736300,{"date":1298,"open":1299,"high":1292,"low":1300,"close":1301,"change":1302,"percent_change":1109,"volume":1303,"transactions":9,"vwap":1301},"2026-01-27",33.68,33.46,33.63,-0.04,502400,{"date":1305,"open":1265,"high":1306,"low":1307,"close":1308,"change":294,"percent_change":471,"volume":1309,"transactions":9,"vwap":1308},"2026-01-26",33.88,33.57,33.67,574300,{"date":1311,"open":972,"high":972,"low":1301,"close":1292,"change":170,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1292},"2026-01-23",-1.46,596200,{"date":1315,"open":952,"high":946,"low":973,"close":1236,"change":311,"percent_change":121,"volume":1316,"transactions":9,"vwap":1236},"2026-01-22",819300,{"date":1318,"open":1319,"high":1320,"low":1321,"close":973,"change":726,"percent_change":1322,"volume":1323,"transactions":9,"vwap":973},"2026-01-21",33.61,34.28,33.59,2.43,1082700,{"date":1325,"open":1163,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-01-20",33.62,33.26,33.36,-0.52,-1.53,1096400,{"date":1333,"open":975,"high":1334,"low":1149,"close":1306,"change":99,"percent_change":222,"volume":1335,"transactions":9,"vwap":1306},"2026-01-16",34,759000,{"date":1337,"open":1277,"high":1178,"low":1286,"close":975,"change":604,"percent_change":1338,"volume":1339,"transactions":9,"vwap":975},"2026-01-15",1.4,707900,{"date":1341,"open":1328,"high":1342,"low":1343,"close":1344,"change":88,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-01-14",33.56,33.24,33.51,0.33,839800,{"date":1348,"open":1127,"high":1307,"low":1349,"close":1295,"change":353,"percent_change":622,"volume":1350,"transactions":9,"vwap":1295},"2026-01-13",33.34,765000,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1163,"change":150,"percent_change":131,"volume":1356,"transactions":9,"vwap":1163},"2026-01-12",33.21,33.43,33.07,905600,{"date":1358,"open":1359,"high":1271,"low":1141,"close":1360,"change":254,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-01-09",33.13,33.33,0.88,3872600,{"date":1364,"open":1106,"high":1365,"low":1106,"close":1366,"change":1190,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-01-08",33.12,33.040001,1.35,613600,{"date":1370,"open":1014,"high":1371,"low":1372,"close":1064,"change":1033,"percent_change":79,"volume":1373,"transactions":9,"vwap":1064},"2026-01-07",32.96,32.49,641600,{"date":1375,"open":1039,"high":1376,"low":1030,"close":1047,"change":389,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1047},"2026-01-06",32.87,1.7,1101300,{"date":1380,"open":1107,"high":1381,"low":1382,"close":1069,"change":604,"percent_change":686,"volume":1383,"transactions":9,"vwap":1069},"2026-01-05",32.46,31.91,917200,{"date":1385,"open":1386,"high":1382,"low":1387,"close":1388,"change":89,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-01-02",31.7,31.49,31.82,0.98,1001200,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1394,"change":813,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2025-12-31",31.83,31.51,-1.1,683000,{"date":1398,"open":1399,"high":1399,"low":1041,"close":1400,"change":1401,"percent_change":321,"volume":1402,"transactions":9,"vwap":1400},"2025-12-30",32,31.86,-0.07,529200,{"date":1404,"open":1405,"high":1115,"low":1406,"close":1407,"change":57,"percent_change":699,"volume":1408,"transactions":9,"vwap":1407},"2025-12-29",32.02,31.87,31.93,514300,{"date":1410,"open":1030,"high":1030,"low":1411,"close":1412,"change":293,"percent_change":294,"volume":1413,"transactions":9,"vwap":1412},"2025-12-26",31.99,32.12,428700,{"date":1415,"open":1411,"high":1038,"low":1136,"close":1115,"change":88,"percent_change":564,"volume":1416,"transactions":9,"vwap":1115},"2025-12-24",495300,{"date":1418,"open":1412,"high":1006,"low":1419,"close":1405,"change":1129,"percent_change":170,"volume":1420,"transactions":9,"vwap":1405},"2025-12-23",31.97,720000,{"date":1422,"open":1038,"high":1423,"low":1115,"close":1424,"change":233,"percent_change":858,"volume":1425,"transactions":9,"vwap":1424},"2025-12-22",32.35,32.18,668500,{"date":1427,"open":1136,"high":1008,"low":1136,"close":1108,"change":312,"percent_change":122,"volume":1428,"transactions":9,"vwap":1108},"2025-12-19",634100,{"date":1430,"open":1412,"high":1431,"low":1432,"close":1407,"change":478,"percent_change":244,"volume":1433,"transactions":9,"vwap":1407},"2025-12-18",32.26,31.88,744600,{"date":1435,"open":1399,"high":1436,"low":1437,"close":1083,"change":141,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1083},"2025-12-17",32.28,31.77,-0.44,746800,{"date":1441,"open":1412,"high":1442,"low":1443,"close":1444,"change":853,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2025-12-16",32.24,31.8,31.95,-0.62,922200,{"date":1448,"open":1095,"high":1095,"low":1449,"close":1038,"change":1401,"percent_change":321,"volume":1450,"transactions":9,"vwap":1038},"2025-12-15",32.060001,967300,{"date":1452,"open":1453,"high":1454,"low":1006,"close":1455,"change":211,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2025-12-12",32.7,32.72,32.22,-1.26,721400,{"date":1459,"open":1084,"high":1460,"low":1084,"close":1016,"change":89,"percent_change":1065,"volume":1461,"transactions":9,"vwap":1016},"2025-12-11",32.67,801000,{"date":1463,"open":1464,"high":1134,"low":1464,"close":1074,"change":604,"percent_change":686,"volume":1465,"transactions":9,"vwap":1074},"2025-12-10",31.71,1028800,{"date":1467,"open":1468,"high":1411,"low":1469,"close":1041,"change":623,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1041},"2025-12-09",31.63,31.59,0.5,645000,{"date":1473,"open":1136,"high":1136,"low":1474,"close":1475,"change":1129,"percent_change":170,"volume":1476,"transactions":9,"vwap":1475},"2025-12-08",31.67,31.69,807300,{"date":1478,"open":1443,"high":1021,"low":1437,"close":1041,"change":150,"percent_change":623,"volume":1479,"transactions":9,"vwap":1041},"2025-12-05",688700,{"date":1481,"open":1437,"high":1444,"low":1482,"close":1443,"change":294,"percent_change":471,"volume":1483,"transactions":9,"vwap":1443},"2025-12-04",31.68,516300,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1393,"change":22,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1393},"2025-12-03",31.57,31.89,31.53,1.14,697800,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":1242,"percent_change":1129,"volume":1496,"transactions":9,"vwap":1495},"2025-12-02",31.66,31.41,31.47,524500,{"date":1498,"open":1499,"high":1464,"low":1499,"close":1500,"change":591,"percent_change":813,"volume":1501,"transactions":9,"vwap":1500},"2025-12-01",31.3,31.52,664300,{"date":1503,"open":1504,"high":1076,"low":1500,"close":1468,"change":121,"percent_change":254,"volume":1505,"transactions":9,"vwap":1468},"2025-11-28",31.62,563700,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":302,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-11-26",31.28,31.78,31.27,31.54,0.77,581700,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1499,"change":939,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1499},"2025-11-25",30.69,31.37,2.39,834300,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1345,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-11-24",30.28,30.64,30.18,30.57,1.09,704200,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-11-21",29.47,30.42,29.42,30.24,0.9,3.07,1486400,{"date":1538,"open":1539,"high":1540,"low":26,"close":1541,"change":211,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-11-20",30.13,30.3,29.34,-1.38,786900,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1242,"percent_change":670,"volume":1550,"transactions":9,"vwap":1549},"2025-11-19",29.79,30.030001,29.63,29.75,947000,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":121,"percent_change":49,"volume":1557,"transactions":9,"vwap":1556},"2025-11-18",29.54,29.97,29.5,29.8,1298900,{"date":1559,"open":1522,"high":1560,"low":1561,"close":1562,"change":557,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2025-11-17",30.37,29.65,29.71,-2.17,1046900,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1560,"change":471,"percent_change":629,"volume":1569,"transactions":9,"vwap":1560},"2025-11-14",30.09,30.49,1080300,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":854,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-11-13",30.84,31.040001,30.36,30.46,-1.81,1196800,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1085,"volume":1585,"transactions":9,"vwap":1583},"2025-11-12",31.030001,31.26,31.01,31.02,0.04,903600,{"date":1587,"open":1588,"high":1589,"low":1572,"close":1590,"change":407,"percent_change":479,"volume":1591,"transactions":9,"vwap":1590},"2025-11-11",30.89,31.059999,30.98,683400,{"date":1593,"open":1594,"high":1583,"low":1595,"close":1596,"change":408,"percent_change":1196,"volume":1597,"transactions":9,"vwap":1596},"2025-11-10",30.92,30.67,30.88,1002500,{"date":1599,"open":1600,"high":1601,"low":1524,"close":1602,"change":1603,"percent_change":1210,"volume":1604,"transactions":9,"vwap":1602},"2025-11-07",30.2,30.63,30.62,0.22,1024400,{"date":1606,"open":1607,"high":1572,"low":1574,"close":1608,"change":863,"percent_change":212,"volume":1609,"transactions":9,"vwap":1608},"2025-11-06",30.75,30.4,781700,{"date":1611,"open":1560,"high":1612,"low":1560,"close":1613,"change":982,"percent_change":1367,"volume":1614,"transactions":9,"vwap":1613},"2025-11-05",30.87,30.74,826900,{"date":1616,"open":1617,"high":1618,"low":1533,"close":1619,"change":342,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-11-04",30.38,30.51,30.33,-1.21,779900,{"date":1623,"open":1523,"high":1624,"low":1625,"close":1624,"change":311,"percent_change":407,"volume":1626,"transactions":9,"vwap":1624},"2025-11-03",30.7,30.31,794000,{"date":1628,"open":1629,"high":1607,"low":1608,"close":1595,"change":312,"percent_change":408,"volume":1630,"transactions":9,"vwap":1595},"2025-10-31",30.56,1157700,{"date":1632,"open":1633,"high":1590,"low":1629,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-10-30",30.68,30.59,-0.27,-0.87,1068000,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1164,"percent_change":1051,"volume":1644,"transactions":9,"vwap":1643},"2025-10-29",31.22,31.38,30.66,30.86,987700,{"date":1646,"open":1647,"high":1648,"low":1640,"close":1649,"change":78,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-10-28",31.45,31.48,31.29,-0.82,594200,{"date":1653,"open":1654,"high":1655,"low":1647,"close":1656,"change":1584,"percent_change":1085,"volume":1657,"transactions":9,"vwap":1656},"2025-10-27",31.74,31.75,31.55,655100,{"date":1659,"open":1032,"high":1475,"low":1387,"close":1394,"change":302,"percent_change":1512,"volume":1660,"transactions":9,"vwap":1394},"2025-10-24",723000,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1510,"change":1345,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1510},"2025-10-23",31,31.33,30.95,1.07,918200,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":670,"percent_change":829,"volume":1674,"transactions":9,"vwap":1673},"2025-10-22",31.13,31.25,30.73,30.94,1496600,{"date":1676,"open":1665,"high":1677,"low":1678,"close":1679,"change":312,"percent_change":408,"volume":1680,"transactions":9,"vwap":1679},"2025-10-21",31.24,30.9,31.11,1050800,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1580,"change":234,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1580},"2025-10-20",30.82,31.07,30.8,1.5,581100,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1525,"change":1584,"percent_change":1085,"volume":1693,"transactions":9,"vwap":1525},"2025-10-17",30.41,30.65,30.39,759100,{"date":1695,"open":1696,"high":1583,"low":1692,"close":1697,"change":616,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-10-16",30.99,30.53,-1.29,784100,{"date":1701,"open":1589,"high":1702,"low":1703,"close":1704,"change":407,"percent_change":479,"volume":1705,"transactions":9,"vwap":1704},"2025-10-15",31.31,30.71,30.93,962400,{"date":1707,"open":1547,"high":1590,"low":1547,"close":1708,"change":498,"percent_change":686,"volume":1709,"transactions":9,"vwap":1708},"2025-10-14",30.83,811800,{"date":1711,"open":1712,"high":1713,"low":1539,"close":1617,"change":858,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1617},"2025-10-13",30.26,30.45,1.78,649200,{"date":1717,"open":1588,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-10-10",30.96,29.83,29.85,-0.99,-3.21,1033800,{"date":1725,"open":1726,"high":1508,"low":1727,"close":1572,"change":142,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1572},"2025-10-09",31.21,30.78,-1.25,605900,{"date":1731,"open":1732,"high":1510,"low":1673,"close":1733,"change":122,"percent_change":726,"volume":1734,"transactions":9,"vwap":1733},"2025-10-08",31.12,31.23,551900,{"date":1736,"open":1737,"high":1075,"low":1738,"close":1590,"change":1739,"percent_change":1620,"volume":1740,"transactions":9,"vwap":1590},"2025-10-07",31.42,30.91,-0.38,1118200,{"date":1742,"open":1486,"high":1743,"low":1702,"close":1744,"change":1401,"percent_change":321,"volume":1745,"transactions":9,"vwap":1744},"2025-10-06",31.6,31.36,1074100,{"date":1747,"open":1517,"high":1464,"low":1517,"close":1075,"change":623,"percent_change":873,"volume":1748,"transactions":9,"vwap":1075},"2025-10-03",860700,{"date":1750,"open":1508,"high":1751,"low":1573,"close":1510,"change":760,"percent_change":311,"volume":1752,"transactions":9,"vwap":1510},"2025-10-02",31.35,713700,{"date":1754,"open":1663,"high":1664,"low":1663,"close":1581,"change":407,"percent_change":479,"volume":1755,"transactions":9,"vwap":1581},"2025-10-01",802200,{"date":1757,"open":1679,"high":1758,"low":1588,"close":1759,"change":353,"percent_change":622,"volume":1760,"transactions":9,"vwap":1759},"2025-09-30",31.19,31.16,1500600,{"date":1762,"open":1763,"high":1763,"low":1580,"close":1764,"change":471,"percent_change":222,"volume":1765,"transactions":9,"vwap":1764},"2025-09-29",31.4,31.14,1017000,{"date":1767,"open":1768,"high":1581,"low":1665,"close":1733,"change":49,"percent_change":658,"volume":1769,"transactions":9,"vwap":1733},"2025-09-26",30.97,865300,{"date":1771,"open":1738,"high":1696,"low":1772,"close":1704,"change":1773,"percent_change":1116,"volume":1774,"transactions":9,"vwap":1704},"2025-09-25",30.79,-0.21,1067200,{"date":1776,"open":1641,"high":1031,"low":1764,"close":1764,"change":222,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1764},"2025-09-24",-0.92,734400,{"date":1780,"open":1032,"high":1382,"low":1737,"close":1075,"change":471,"percent_change":222,"volume":1781,"transactions":9,"vwap":1075},"2025-09-23",903200,{"date":1783,"open":1784,"high":1743,"low":1641,"close":1500,"change":679,"percent_change":679,"volume":1785,"transactions":9,"vwap":1500},"2025-09-22",31.46,1165100,{"date":1787,"open":1411,"high":1411,"low":1495,"close":1500,"change":211,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1500},"2025-09-19",-1.28,691800,{"date":1791,"open":1504,"high":1792,"low":1511,"close":1407,"change":1470,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1407},"2025-09-18",31.98,1.59,1173300,{"date":1796,"open":1495,"high":1115,"low":1640,"close":1075,"change":353,"percent_change":622,"volume":1797,"transactions":9,"vwap":1075},"2025-09-17",1351500,{"date":1799,"open":1394,"high":1488,"low":1671,"close":1494,"change":471,"percent_change":222,"volume":1800,"transactions":9,"vwap":1494},"2025-09-16",1318800,{"date":1802,"open":1511,"high":1386,"low":1784,"close":1031,"change":622,"percent_change":599,"volume":1803,"transactions":9,"vwap":1031},"2025-09-15",1240300,{"date":1805,"open":1806,"high":1806,"low":1737,"close":1807,"change":1808,"percent_change":1809,"volume":1151,"transactions":9,"vwap":1807},"2025-09-12",31.79,31.44,-0.42,-1.32,{"date":1811,"open":1510,"high":1432,"low":1726,"close":1400,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1400},"2025-09-11",0.71,2.28,1194000,{"date":1816,"open":1581,"high":1817,"low":1573,"close":1818,"change":471,"percent_change":222,"volume":1819,"transactions":9,"vwap":1818},"2025-09-10",31.39,31.15,1224600,{"date":1821,"open":1784,"high":1784,"low":1764,"close":1677,"change":629,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1677},"2025-09-09",-0.95,1525900,{"date":1825,"open":1743,"high":1743,"low":1826,"close":1511,"change":760,"percent_change":311,"volume":1827,"transactions":9,"vwap":1511},"2025-09-08",31.32,910000,{"date":1829,"open":1031,"high":1388,"low":1581,"close":1488,"change":131,"percent_change":914,"volume":1830,"transactions":9,"vwap":1488},"2025-09-05",1134200,{"date":1832,"open":1768,"high":1817,"low":1673,"close":1641,"change":498,"percent_change":1833,"volume":859,"transactions":9,"vwap":1641},"2025-09-04",1.45,{"date":1835,"open":1678,"high":1764,"low":1727,"close":1704,"change":1242,"percent_change":1129,"volume":1836,"transactions":9,"vwap":1704},"2025-09-03",986600,{"date":1838,"open":1727,"high":1696,"low":1839,"close":1590,"change":57,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1590},"2025-09-02",30.72,-0.61,928200,{"date":1843,"open":1508,"high":1844,"low":1684,"close":1845,"change":1109,"percent_change":1739,"volume":1846,"transactions":9,"vwap":1845},"2025-08-29",31.34,31.17,1142400,{"date":1848,"open":1641,"high":1641,"low":1849,"close":1649,"change":953,"percent_change":954,"volume":1850,"transactions":9,"vwap":1649},"2025-08-28",31.08,3021800,{"date":1852,"open":1580,"high":1826,"low":1580,"close":1702,"change":302,"percent_change":1512,"volume":1853,"transactions":9,"vwap":1702},"2025-08-27",1088100,{"date":1855,"open":1583,"high":1758,"low":1696,"close":1684,"change":478,"percent_change":967,"volume":1856,"transactions":9,"vwap":1684},"2025-08-26",800200,{"date":1858,"open":1859,"high":1670,"low":1665,"close":1665,"change":1033,"percent_change":283,"volume":1860,"transactions":9,"vwap":1665},"2025-08-25",31.09,1661000,{"date":1862,"open":1863,"high":1581,"low":1863,"close":1758,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1758},"2025-08-22",30.23,1.13,3.76,1844000,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1242,"percent_change":670,"volume":1873,"transactions":9,"vwap":1872},"2025-08-21",29.96,30.12,29.86,30.059999,707300,{"date":1875,"open":1863,"high":1625,"low":1876,"close":1877,"change":57,"percent_change":766,"volume":1878,"transactions":9,"vwap":1877},"2025-08-20",30.01,30.11,997500,{"date":1880,"open":1881,"high":1634,"low":1882,"close":1540,"change":150,"percent_change":233,"volume":1883,"transactions":9,"vwap":1540},"2025-08-19",30.29,30.21,773900,{"date":1885,"open":1886,"high":1625,"low":1887,"close":1888,"change":598,"percent_change":190,"volume":1889,"transactions":9,"vwap":1888},"2025-08-18",30.17,30.15,30.25,1425000,{"date":1891,"open":1690,"high":1892,"low":1870,"close":1524,"change":1893,"percent_change":534,"volume":1894,"transactions":9,"vwap":1524},"2025-08-15",30.44,-0.15,984100,{"date":1896,"open":1897,"high":1617,"low":1898,"close":1619,"change":342,"percent_change":1620,"volume":1899,"transactions":9,"vwap":1619},"2025-08-14",30.35,30.1,950600,{"date":1901,"open":1882,"high":1839,"low":1886,"close":1624,"change":398,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1624},"2025-08-13",2.03,1526700,{"date":1905,"open":1906,"high":1898,"low":1906,"close":1567,"change":1196,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1567},"2025-08-12",29.41,2.91,959000,{"date":1910,"open":1541,"high":1911,"low":1912,"close":1913,"change":68,"percent_change":1635,"volume":1914,"transactions":9,"vwap":1913},"2025-08-11",29.48,29.18,29.24,1349000,{"date":1916,"open":1917,"high":1911,"low":1918,"close":1919,"change":679,"percent_change":679,"volume":1920,"transactions":9,"vwap":1919},"2025-08-08",29.39,29.28,29.32,1012200,{"date":1922,"open":1561,"high":1561,"low":1923,"close":1919,"change":294,"percent_change":99,"volume":1924,"transactions":9,"vwap":1919},"2025-08-07",29.19,1019600,{"date":1926,"open":1927,"high":1906,"low":1928,"close":1929,"change":954,"percent_change":853,"volume":1930,"transactions":9,"vwap":1929},"2025-08-06",29.4,29.26,29.35,984700,{"date":1932,"open":1532,"high":1933,"low":1934,"close":1906,"change":88,"percent_change":244,"volume":1935,"transactions":9,"vwap":1906},"2025-08-05",29.45,29.07,758500,{"date":1937,"open":1938,"high":1919,"low":1938,"close":1939,"change":389,"percent_change":805,"volume":1940,"transactions":9,"vwap":1939},"2025-08-04",28.97,29.3,1112300,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1945,"change":671,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-08-01",28.95,28.43,28.75,-1.57,869600,{"date":1949,"open":1950,"high":1553,"low":1951,"close":1952,"change":1739,"percent_change":1788,"volume":1953,"transactions":9,"vwap":1952},"2025-07-31",29.46,29.16,29.21,1005200,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":78,"percent_change":1636,"volume":1960,"transactions":9,"vwap":1959},"2025-07-30",29.92,30.02,29.43,29.59,1182300,{"date":1962,"open":1870,"high":1524,"low":1963,"close":1720,"change":843,"percent_change":1164,"volume":1964,"transactions":9,"vwap":1720},"2025-07-29",29.77,997200,{"date":1966,"open":1872,"high":1898,"low":1967,"close":1968,"change":1302,"percent_change":843,"volume":1969,"transactions":9,"vwap":1968},"2025-07-28",29.91,29.98,1160000,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1957,"change":822,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1957},"2025-07-25",29.95,30.049999,29.73,0.67,808200,{"date":1978,"open":1898,"high":1877,"low":1979,"close":1980,"change":1739,"percent_change":1456,"volume":1981,"transactions":9,"vwap":1980},"2025-07-24",29.81,29.82,1634600,{"date":1983,"open":1547,"high":1863,"low":1968,"close":1600,"change":22,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1600},"2025-07-23",1.21,1120800,{"date":1987,"open":1555,"high":1988,"low":1555,"close":1989,"change":982,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-07-22",29.94,29.84,1.39,1068200,{"date":1993,"open":1994,"high":1995,"low":1532,"close":1958,"change":953,"percent_change":1401,"volume":1996,"transactions":9,"vwap":1958},"2025-07-21",29.64,29.74,1229800,{"date":1998,"open":1999,"high":1999,"low":1927,"close":1933,"change":141,"percent_change":262,"volume":2000,"transactions":9,"vwap":1933},"2025-07-18",29.78,1186100,{"date":2002,"open":1939,"high":1994,"low":1939,"close":1959,"change":331,"percent_change":1065,"volume":2003,"transactions":9,"vwap":1959},"2025-07-17",986500,{"date":2005,"open":2006,"high":1919,"low":2007,"close":26,"change":1603,"percent_change":791,"volume":2008,"transactions":9,"vwap":26},"2025-07-16",29.25,28.82,836600,{"date":2010,"open":1963,"high":1989,"low":2011,"close":2011,"change":699,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-07-15",29.09,-1.99,710500,{"date":2015,"open":2016,"high":2017,"low":1555,"close":2018,"change":311,"percent_change":407,"volume":2019,"transactions":9,"vwap":2018},"2025-07-14",29.58,29.72,29.68,932400,{"date":2021,"open":1549,"high":1963,"low":1959,"close":1561,"change":222,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1561},"2025-07-11",-0.97,939700,{"date":2025,"open":2017,"high":1887,"low":2018,"close":1988,"change":302,"percent_change":726,"volume":2026,"transactions":9,"vwap":1988},"2025-07-10",1141900,{"date":2028,"open":2018,"high":2017,"low":1532,"close":2029,"change":131,"percent_change":873,"volume":1158,"transactions":9,"vwap":2029},"2025-07-09",29.7,{"date":2031,"open":1532,"high":1562,"low":2032,"close":2033,"change":408,"percent_change":712,"volume":2034,"transactions":9,"vwap":2033},"2025-07-08",29.36,29.55,1109400,{"date":2036,"open":2037,"high":1963,"low":1912,"close":2038,"change":1130,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-07-07",29.56,29.29,-1.61,1047700,{"date":2042,"open":2043,"high":1980,"low":2043,"close":1963,"change":599,"percent_change":191,"volume":2044,"transactions":9,"vwap":1963},"2025-07-03",29.67,966800,{"date":2046,"open":1928,"high":2016,"low":2047,"close":2016,"change":967,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2016},"2025-07-02",29.12,1.34,993000,{"date":2051,"open":2052,"high":2053,"low":2054,"close":1923,"change":450,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1923},"2025-07-01",28.54,29.49,28.5,1.88,1123300,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":1302,"percent_change":141,"volume":2062,"transactions":9,"vwap":2061},"2025-06-30",28.79,28.59,28.65,1145700,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":312,"percent_change":331,"volume":2069,"transactions":9,"vwap":2068},"2025-06-27",28.73,28.88,28.51,28.69,910400,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":967,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-06-26",28.36,28.63,28.32,28.61,1.38,663900,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2082,"change":418,"percent_change":848,"volume":2083,"transactions":9,"vwap":2082},"2025-06-25",28.49,28.2,28.22,772500,{"date":2085,"open":2086,"high":2073,"low":2087,"close":2052,"change":408,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2052},"2025-06-24",28.46,28.33,0.92,803400,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2093,"change":49,"percent_change":1666,"volume":2095,"transactions":9,"vwap":2093},"2025-06-23",27.92,28.28,27.69,608500,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":679,"percent_change":679,"volume":2102,"transactions":9,"vwap":2101},"2025-06-20",28.14,28.18,27.88,27.98,530800,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2101,"change":407,"percent_change":22,"volume":2108,"transactions":9,"vwap":2101},"2025-06-18",27.89,28.21,27.83,646400,{"date":2110,"open":2101,"high":2111,"low":2112,"close":2100,"change":100,"percent_change":1721,"volume":2113,"transactions":9,"vwap":2100},"2025-06-17",28.11,27.87,730100,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1345,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-06-16",28.12,28.34,28.01,28.16,1.19,549600,{"date":2123,"open":2124,"high":2119,"low":2125,"close":2107,"change":170,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2107},"2025-06-13",28.030001,27.74,-1.76,630600,{"date":2129,"open":2130,"high":2117,"low":2111,"close":2087,"change":1242,"percent_change":169,"volume":2131,"transactions":9,"vwap":2087},"2025-06-12",28.19,654500,{"date":2133,"open":2061,"high":2134,"low":2117,"close":2135,"change":1893,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-06-11",28.68,28.38,-0.53,599200,{"date":2139,"open":2080,"high":2140,"low":2141,"close":2142,"change":151,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-06-10",28.64,28.41,28.53,0.49,697900,{"date":2146,"open":2072,"high":2142,"low":2147,"close":2148,"change":1157,"percent_change":191,"volume":2149,"transactions":9,"vwap":2148},"2025-06-09",28.26,28.39,548600,{"date":2151,"open":2099,"high":2152,"low":2153,"close":2106,"change":506,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2106},"2025-06-06",28.25,28.07,1.33,564900,{"date":2157,"open":2092,"high":2124,"low":2158,"close":2159,"change":953,"percent_change":1401,"volume":2160,"transactions":9,"vwap":2159},"2025-06-05",27.7,27.84,795200,{"date":2162,"open":2163,"high":2124,"low":2164,"close":2164,"change":68,"percent_change":222,"volume":2165,"transactions":9,"vwap":2164},"2025-06-04",27.95,27.86,524400,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":244,"percent_change":2076,"volume":2172,"transactions":9,"vwap":2171},"2025-06-03",27.56,28,27.49,27.94,550700,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2168,"change":1242,"percent_change":169,"volume":2178,"transactions":9,"vwap":2168},"2025-06-02",27.59,27.62,27.24,608600,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1109,"percent_change":1164,"volume":2185,"transactions":9,"vwap":2184},"2025-05-30",27.66,27.78,27.43,27.61,767900,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":407,"percent_change":22,"volume":2192,"transactions":9,"vwap":2191},"2025-05-29",27.8,27.81,27.52,27.73,724300,{"date":2194,"open":2195,"high":2196,"low":2184,"close":2197,"change":863,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-05-28",27.93,27.96,27.63,-1.22,916000,{"date":2201,"open":2202,"high":2203,"low":2170,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-05-27",27.68,27.97,0.68,2.49,789800,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2211,"change":471,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-05-23",26.96,27.36,27.29,-0.33,564500,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":953,"percent_change":1401,"volume":2220,"transactions":9,"vwap":2219},"2025-05-22",27.32,27.54,27.23,27.38,863300,{"date":2222,"open":2223,"high":2163,"low":2224,"close":2225,"change":630,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-05-21",27.9,27.37,27.4,-2.8,495400,{"date":2229,"open":2106,"high":2087,"low":2111,"close":2130,"change":591,"percent_change":142,"volume":2230,"transactions":9,"vwap":2130},"2025-05-20",569300,{"date":2232,"open":2233,"high":2234,"low":2124,"close":2234,"change":141,"percent_change":534,"volume":2235,"transactions":9,"vwap":2234},"2025-05-19",28.040001,28.3,607000,{"date":2237,"open":2106,"high":2238,"low":2239,"close":2240,"change":822,"percent_change":1812,"volume":2241,"transactions":9,"vwap":2240},"2025-05-16",28.45,28.17,28.44,529700,{"date":2243,"open":2233,"high":2244,"low":2195,"close":2244,"change":623,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-05-15",28.24,0.57,1282700,{"date":2248,"open":2082,"high":2244,"low":2233,"close":2249,"change":853,"percent_change":180,"volume":1356,"transactions":9,"vwap":2249},"2025-05-14",28.08,{"date":2251,"open":2252,"high":2148,"low":2081,"close":2093,"change":151,"percent_change":1470,"volume":2253,"transactions":9,"vwap":2093},"2025-05-13",28.27,700100,{"date":2255,"open":2239,"high":2256,"low":2195,"close":2098,"change":1389,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2098},"2025-05-12",28.35,3.61,3367100,{"date":2260,"open":2218,"high":2261,"low":2262,"close":2263,"change":293,"percent_change":1302,"volume":2264,"transactions":9,"vwap":2263},"2025-05-09",27.31,27.07,27.16,1440800,{"date":2266,"open":2267,"high":2225,"low":2268,"close":2269,"change":498,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-05-08",26.98,26.9,27.17,1.68,1041900,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":622,"percent_change":190,"volume":2278,"transactions":9,"vwap":2277},"2025-05-07",26.79,26.86,26.57,26.72,550000,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":321,"percent_change":1650,"volume":2285,"transactions":9,"vwap":2284},"2025-05-06",26.61,26.87,26.48,26.66,684200,{"date":2287,"open":2274,"high":2288,"low":2289,"close":2290,"change":1129,"percent_change":699,"volume":2291,"transactions":9,"vwap":2290},"2025-05-05",27.1,26.77,26.88,1825900,{"date":2293,"open":2294,"high":2288,"low":2277,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-05-02",26.76,27.040001,0.59,2.23,980200,{"date":2300,"open":2301,"high":2284,"low":2302,"close":2303,"change":599,"percent_change":1210,"volume":2304,"transactions":9,"vwap":2303},"2025-05-01",26.41,26.23,26.45,1092300,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":141,"percent_change":2136,"volume":2311,"transactions":9,"vwap":2310},"2025-04-30",26.049999,26.33,25.73,26.26,920300,{"date":2313,"open":2314,"high":2315,"low":2307,"close":2316,"change":478,"percent_change":234,"volume":2317,"transactions":9,"vwap":2316},"2025-04-29",26.22,26.51,26.4,534300,{"date":2319,"open":2314,"high":2320,"low":2321,"close":2322,"change":121,"percent_change":564,"volume":2323,"transactions":9,"vwap":2322},"2025-04-28",26.42,26,26.28,1108700,{"date":2325,"open":2326,"high":2314,"low":2327,"close":2328,"change":954,"percent_change":69,"volume":2329,"transactions":9,"vwap":2328},"2025-04-25",26.1,25.92,26.19,656200,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":873,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-04-24",25.82,26.27,25.69,26.25,1.98,667200,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":49,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-04-23",26.07,26.5,25.66,25.74,1.18,2666900,{"date":39,"open":2347,"high":2348,"low":35,"close":2349,"change":790,"percent_change":1666,"volume":2350,"transactions":9,"vwap":2349},25.17,25.51,25.44,31703200,{"status":2352,"indices":2353,"watchlist":2392,"sectors":2412,"benchmarks":2458},"success",[2354,2360,2366,2372,2378,2384],{"symbol":2355,"name":2356,"price":2357,"change":2358,"pct_change":939,"is_up":11,"sparkline":2359,"date":5},"SPX","S&P 500",7722.72,56.27,"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":2361,"name":2362,"price":2363,"change":2364,"pct_change":32,"is_up":11,"sparkline":2365,"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":2367,"name":2368,"price":2369,"change":2370,"pct_change":2143,"is_up":11,"sparkline":2371,"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":2373,"name":2374,"price":2375,"change":2376,"pct_change":2120,"is_up":11,"sparkline":2377,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":2379,"name":2380,"price":2381,"change":2382,"pct_change":1534,"is_up":11,"sparkline":2383,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":2385,"name":2386,"price":2387,"change":2388,"pct_change":2389,"is_up":2390,"sparkline":2391,"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",[2393,2399,2405],{"symbol":2394,"name":2395,"price":2396,"change":2397,"pct_change":2048,"is_up":11,"sparkline":2398,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":2400,"name":2401,"price":2402,"change":2403,"pct_change":23,"is_up":11,"sparkline":2404,"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":2406,"name":2407,"price":2408,"change":2409,"pct_change":2410,"is_up":11,"sparkline":2411,"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",[2413,2417,2421,2425,2429,2433,2437,2442,2446,2450,2454],{"name":2414,"etf":2415,"change":1266,"price":2416,"is_up":11},"Technology","XLK",199.81,{"name":2418,"etf":2419,"change":622,"price":2420,"is_up":11},"Financials","XLF",53.49,{"name":2422,"etf":2423,"change":293,"price":2424,"is_up":2390},"Healthcare","XLV",166.18,{"name":2426,"etf":2427,"change":1864,"price":2428,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2430,"etf":2431,"change":122,"price":2432,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2434,"etf":2435,"change":574,"price":2436,"is_up":11},"Energy","XLE",62.95,{"name":2438,"etf":2439,"change":2440,"price":2441,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":2443,"etf":2444,"change":804,"price":2445,"is_up":11},"Materials","XLB",48.86,{"name":2447,"etf":2448,"change":479,"price":2449,"is_up":11},"Real Estate","XLRE",40.81,{"name":2451,"etf":2452,"change":244,"price":2453,"is_up":11},"Utilities","XLU",39.83,{"name":2455,"etf":2456,"change":541,"price":2457,"is_up":11},"Comm Services","XLC",110.32,[2459,2464,2468,2472],{"ticker":2460,"name":2461,"price":2462,"change":2463,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2465,"name":2466,"price":2467,"change":23,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2469,"name":2470,"price":2471,"change":2143,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2473,"name":2474,"price":2475,"change":1534,"is_up":11},"IWM","iShares Russell 2000",281.52]