[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTXH":3,"stock-historical-FTXH":29,"homepage-market-summary":2538},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FTXH","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},"First Trust Nasdaq Pharmaceuticals ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.111,0.0452,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":18,"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},40.73,40.82,40.8799,40.53,-0.09,-0.22,53668.861425,43.52,28.77,178414.21338488,81.1,2521,{"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},24.18,125028,45635053.34622,65.91,"2025-04-22",[40,43,53,63,74,85,96,107,117,128,139,149,159,169,179,188,198,208,219,229,239,249,258,269,280,290,300,309,319,328,337,348,358,368,379,389,399,410,420,430,441,452,461,471,481,491,501,512,523,533,544,555,566,576,585,594,605,614,623,631,638,645,653,660,667,674,682,689,697,706,714,722,730,737,745,753,761,768,775,783,791,799,808,816,823,831,839,847,855,863,871,879,886,893,901,909,916,923,931,937,944,953,959,966,975,983,990,997,1006,1014,1021,1025,1033,1040,1048,1056,1061,1068,1074,1079,1086,1092,1098,1104,1111,1120,1126,1131,1137,1142,1149,1155,1160,1166,1174,1182,1189,1197,1204,1210,1216,1222,1228,1235,1241,1249,1255,1262,1270,1276,1284,1290,1297,1303,1310,1318,1325,1332,1338,1344,1351,1357,1364,1371,1379,1387,1394,1400,1405,1411,1416,1423,1430,1436,1441,1445,1449,1456,1462,1467,1474,1479,1485,1490,1497,1503,1510,1517,1523,1530,1535,1541,1546,1551,1557,1563,1571,1578,1584,1590,1596,1602,1607,1612,1619,1626,1633,1641,1648,1653,1659,1665,1670,1676,1682,1688,1695,1702,1709,1716,1722,1729,1736,1745,1752,1758,1765,1771,1778,1785,1789,1795,1802,1807,1813,1818,1823,1829,1834,1841,1847,1853,1859,1864,1869,1878,1885,1891,1898,1906,1912,1918,1924,1931,1938,1943,1949,1955,1961,1967,1971,1976,1981,1987,1992,1997,2003,2009,2015,2021,2025,2031,2035,2043,2050,2056,2062,2068,2074,2081,2086,2093,2099,2105,2110,2116,2121,2128,2133,2137,2143,2148,2154,2160,2165,2171,2176,2181,2188,2194,2199,2206,2212,2218,2224,2230,2237,2244,2250,2256,2263,2268,2275,2282,2288,2293,2298,2303,2309,2315,2319,2326,2331,2336,2344,2348,2355,2360,2364,2370,2374,2377,2383,2388,2392,2397,2403,2407,2411,2415,2422,2426,2431,2437,2442,2446,2450,2456,2462,2466,2470,2476,2482,2489,2494,2499,2502,2506,2509,2513,2516,2519,2525,2529,2536],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},433,40.6891,{"date":44,"open":45,"high":46,"low":47,"close":18,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",41.32,41.485,40.8,-0.65,-1.57,103644.2812,460,41.1806,{"date":54,"open":55,"high":24,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-30",41.74,41.435,41.47,-0.3,-0.72,37306.743182,329,41.8982,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-29",41.79,42.09,41.325,41.77,-0.0869,-0.21,37219.260054,215,41.6976,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-28",41.64,41.98,41.475,41.8569,0.1869,0.45,76494.399468,230,41.8898,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-25",41.5,41.81,41.3,41.67,0.1047,0.25,4555603.494641,662,41.6673,{"date":97,"open":98,"high":99,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-24",41.29,41.735,41.27,41.5653,0.2853,0.69,74149.1779,1703,41.4871,{"date":108,"open":88,"high":109,"low":110,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-23",41.925,41.105,41.28,-0.6,-1.43,183219.532796,988,41.3702,{"date":118,"open":119,"high":120,"low":121,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-22",41.44,41.91,41.09,41.88,0.5128,1.24,72136.337333,307,41.8208,{"date":129,"open":130,"high":131,"low":132,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-21",41.15,41.5388,40.89,41.3672,0.2782,0.68,36975.303,251,41.4055,{"date":140,"open":141,"high":141,"low":142,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-18",41.291,41.01,41.089,-0.3067,-0.74,29564.84518,194,41.1148,{"date":150,"open":151,"high":152,"low":151,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-17",41.13,41.4165,41.3957,0.5609,1.37,25097.539322,193,41.3066,{"date":160,"open":161,"high":142,"low":162,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-16",40.7,40.59,40.8348,0.1448,0.36,29760.6584,225,40.8471,{"date":170,"open":171,"high":171,"low":172,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-15",40.76,40.335,40.69,-0.03,-0.07,23598.1144,202,40.5815,{"date":180,"open":17,"high":132,"low":181,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-14",40.57,40.72,0.2534,0.63,9304.517259,148,40.7357,{"date":189,"open":190,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-11",40.86,40.4101,40.4666,-0.0534,-0.13,20380.0889,175,40.536,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-10",40.78,40.3801,40.52,-0.1798,-0.44,32618.88101,273,40.4975,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-09",40.81,41.015,40.63,40.6998,-0.2102,-0.51,17088.069663,195,40.7283,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-08",41.2,40.85,40.91,-0.8642,-2.07,44082.115275,343,41.0659,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-04",41.97,41.6773,41.7742,-0.4439,-1.05,21358.801464,240,41.7938,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-03",42.4,41.71,42.2181,0.0905,0.21,31488.291505,281,42.1157,{"date":250,"open":251,"high":251,"low":242,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-02",42.27,42.1276,0.5099,1.23,25234.757,258,41.9264,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-01",41.7,41.73,41.36,41.6177,0.2652,0.64,136497.180063,682,41.5406,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-08-31",41.005,41.415,40.8583,41.3525,0.0225,0.05,53243.113525,425,41.1992,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-28",41.95,41.21,41.33,-0.67,-1.6,81561.2404,494,41.3173,{"date":291,"open":292,"high":293,"low":294,"close":292,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-27",42,42.13,41.8301,-0.2593,-0.61,325766.113,585,42.0618,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":304},"2026-08-26",42.55,42.2,42.2593,-0.5012,-1.17,159421.315157,395,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-25",42.24,42.82,42.7605,0.537,1.27,61485.489787,434,42.711,{"date":320,"open":321,"high":322,"low":55,"close":323,"change":324,"percent_change":21,"volume":325,"transactions":326,"vwap":327},"2026-08-24",42.22,42.26,42.2235,-0.0365,126466.074792,369,41.9923,{"date":329,"open":330,"high":331,"low":330,"close":322,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-21",41.7816,42.4199,0.6,1.44,93117.4328,495,42.2638,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-20",42.18,42.235,41.57,41.66,-0.94,-2.21,28536.017993,280,41.9335,{"date":349,"open":350,"high":351,"low":350,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-19",41.68,42.62,42.6,1.9466,4.79,210678.972856,1551,42.409,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-18",40.4,40.93,40.6534,0.4434,1.1,128018.653418,1205,40.7706,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-17",39.75,40.25,39.695,40.21,0.4149,1.04,173543.856753,213,40.1023,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-14",39.92,39.52,39.7951,-0.2337,-0.58,102722.865569,526,39.7777,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-13",40.26,39.89,40.0288,0.0477,0.12,63447.2577,491,40.0509,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-12",39.76,40.16,39.615,39.9811,0.0777,0.19,61649.105937,400,39.9479,{"date":411,"open":412,"high":413,"low":392,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-11",40.17,40.4499,39.9034,-0.2014,-0.5,97238.143218,782,39.9875,{"date":421,"open":422,"high":423,"low":422,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-10",39.51,40.15,40.1048,0.5748,1.45,84670.807573,1353,40.0124,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-07",39.33,39.62,39.12,39.53,0.38,0.97,114960.579975,871,39.4557,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-06",39.64,39.81,38.91,39.15,-0.2515,-0.64,127486.4052,488,39.0716,{"date":453,"open":454,"high":370,"low":455,"close":456,"change":457,"percent_change":375,"volume":458,"transactions":459,"vwap":460},"2026-08-05",39.59,39.19,39.4015,0.4061,593126.314919,1802,39.3346,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":346,"vwap":470},"2026-08-04",38.71,39.01,38.43,38.9954,0.4081,1.06,405747.278,38.5488,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-03",39,38.42,38.5873,-0.3005,-0.77,86215.4685,427,38.5817,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":235,"volume":488,"transactions":489,"vwap":490},"2026-07-31",38.96,39.02,38.5,38.8878,-0.413,43063.731297,344,38.7775,{"date":492,"open":493,"high":432,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-07-30",39.05,38.74,39.3008,-0.1792,-0.45,91488.2531,492,39.1773,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-29",39.63,39.835,39.28,39.48,-0.2051,-0.52,325890.919487,1303,39.5596,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-28",39.69,39.9085,39.41,39.6851,0.6361,1.63,630967.339849,618,39.6739,{"date":524,"open":525,"high":422,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-27",39.4,38.98,39.049,0.079,0.2,254403.135752,979,39.3382,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-24",39.13,42.87,38.79,38.97,0.1447,0.37,31304968.605169,3230,38.9761,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-23",38.64,38.9,38.41,38.8253,0.5044,1.32,735666.749329,453,38.746,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-22",38.77,38.8593,38.28,38.3209,-0.292,-0.76,493167.53836,980,38.659,{"date":567,"open":568,"high":569,"low":570,"close":569,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-21",38.03,38.6129,37.875,0.5845,1.54,9071.8353,83,38.0843,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":286,"volume":583,"transactions":196,"vwap":584},"2026-07-20",38.73,38.83,38.02,38.0284,-0.6175,13184.64535,38.369,{"date":586,"open":587,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-17",39.03,38.6459,0.1215,0.32,3574.8986,87,38.9071,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-16",38.06,38.5899,37.952,38.5244,0.6034,1.59,14817.589534,68,38.3575,{"date":606,"open":607,"high":568,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-15",37.8,37.921,0.2054,0.54,422598.095962,102,37.9489,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":377,"vwap":622},"2026-07-14",38,37.65,37.7156,-0.5243,-1.37,25859.655111,37.7784,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":22,"volume":629,"transactions":177,"vwap":630},"2026-07-13",38.08,38.3,38.2399,-0.0851,15436.596508,38.213,{"date":632,"open":538,"high":538,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-07-10",38.11,38.325,-0.539,-1.39,21000,{"date":639,"open":640,"high":640,"low":494,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-07-09",39.039001,38.864,-0.061,-0.16,1600,{"date":646,"open":473,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-07-08",39.029999,38.81,38.925,-0.528,-1.34,27500,{"date":654,"open":655,"high":656,"low":505,"close":657,"change":610,"percent_change":658,"volume":659,"transactions":9,"vwap":657},"2026-07-07",39.29,39.57,39.453,1.39,13500,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":112,"volume":666,"transactions":9,"vwap":664},"2026-07-06",39.21,38.68,38.913,-0.233,14900,{"date":668,"open":648,"high":669,"low":537,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-02",39.18,39.146,1.032,2.71,12700,{"date":675,"open":676,"high":677,"low":580,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-01",38.13,38.24,38.114,-0.076,-0.2,12300,{"date":683,"open":684,"high":684,"low":580,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-30",38.67,38.19,-0.288,-0.75,5200,{"date":690,"open":691,"high":692,"low":693,"close":692,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":692},"2026-06-29",38.39,38.478,38.205,0.28,0.73,11500,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-26",38.21,38.26,37.89,38.198,1.074,2.89,5800,{"date":707,"open":708,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-25",37.37,37.6,37.124,0.347,0.94,2500,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":315,"volume":721,"transactions":9,"vwap":719},"2026-06-24",36.9,36.91,36.73,36.777,0.461,3100,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-23",35.91,36.37,36.316,0.489,1.36,6200,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":81,"percent_change":315,"volume":736,"transactions":9,"vwap":735},"2026-06-22",35.55,35.89,35.53,35.827,9400,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-18",35.79,35,35.377,-0.261,-0.73,4800,{"date":746,"open":747,"high":748,"low":732,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-17",35.7,35.945,35.638,-0.028,-0.08,5100,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-16",35.495,35.74,35.666,-0.148,-0.41,10000,{"date":762,"open":763,"high":763,"low":747,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-15",36.09,35.814,-0.201,-0.56,10700,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":70,"volume":774,"transactions":9,"vwap":772},"2026-06-12",36.2,36,36.014999,-0.077,3300,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-11",35.865,36.277,36.091999,0.765,2.17,19600,{"date":784,"open":785,"high":786,"low":787,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-10",35.83,35.97,35.327,-0.311,-0.87,16900,{"date":792,"open":793,"high":794,"low":795,"close":749,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":749},"2026-06-09",35.4,35.67,35.36,0.519,1.48,42400,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-08",35.49,35.62,35.099998,35.119,-0.323,-0.91,5400,{"date":809,"open":810,"high":811,"low":812,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-05",35.46,35.84,35.442,0.051,0.14,11600,{"date":817,"open":740,"high":818,"low":740,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-04",35.436,35.391,0.863,2.5,8900,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-03",33.91,34.54,34.528,0.574,1.69,12000,{"date":832,"open":833,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-02",34.21,33.82,33.954,-0.445,-1.29,2700,{"date":840,"open":841,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-01",34.85,34.325,34.399,-0.625,-1.78,1800,{"date":848,"open":849,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-05-29",35.15,34.98,35.023998,-0.142,-0.4,2200,{"date":856,"open":803,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-05-28",35.22,35.049999,35.166,0.303,0.87,9900,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-27",34.71,34.995,34.863,0.194,0.56,3000,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":680,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-05-26",34.82,34.842,34.66,34.669,-0.57,3200,{"date":880,"open":873,"high":881,"low":882,"close":883,"change":884,"percent_change":437,"volume":885,"transactions":9,"vwap":883},"2026-05-22",35.0050011,34.75,34.869,0.335,7900,{"date":887,"open":888,"high":889,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-21",34.07,34.534,0.35,1.02,10100,{"date":894,"open":895,"high":896,"low":897,"close":896,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":896},"2026-05-20",34.02,34.184,33.96,0.287,0.85,1900,{"date":902,"open":903,"high":904,"low":905,"close":904,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":904},"2026-05-19",33.69,33.897,33.66,0.199,0.59,1200,{"date":910,"open":911,"high":912,"low":913,"close":913,"change":914,"percent_change":215,"volume":915,"transactions":9,"vwap":913},"2026-05-18",33.73,33.76,33.698,-0.173,500,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":729,"transactions":9,"vwap":920},"2026-05-15",34.355,33.84,33.871,-0.547,-1.59,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-14",34.61,34.35,34.418,-0.17,-0.49,15300,{"date":932,"open":933,"high":925,"low":933,"close":934,"change":935,"percent_change":936,"volume":774,"transactions":9,"vwap":934},"2026-05-13",34.28,34.588,0.266,0.78,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":943,"volume":729,"transactions":9,"vwap":941},"2026-05-12",34,34.421,34.322,0.4,1.18,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-11",33.95,34.221,33.87,33.922,0.007,0.02,7400,{"date":954,"open":895,"high":955,"low":912,"close":956,"change":21,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-08",34.16,33.915,-0.26,3600,{"date":960,"open":961,"high":961,"low":946,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-07",34.49,34.0050011,-0.59,-1.71,1500,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-06",34.31,34.6,34.29,34.595,0.453,1.33,23400,{"date":976,"open":977,"high":978,"low":897,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-05",34.12,34.23,34.142,0.176,0.52,25600,{"date":984,"open":985,"high":939,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-04",33.7,33.966,0.155,0.46,8300,{"date":991,"open":992,"high":825,"low":993,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-01",33.9,33.811,-0.091,-0.27,1400,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-04-30",33.61,34.049999,33.599,33.902,0.594,1.78,6700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":963,"volume":1013,"transactions":9,"vwap":1011},"2026-04-29",33.26,33.41,33.13,33.308,-0.196,2300,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-28",33.45,33.504,0.01,0.03,800,{"date":1022,"open":948,"high":825,"low":1023,"close":1023,"change":758,"percent_change":204,"volume":1024,"transactions":9,"vwap":1023},"2026-04-27",33.494,2000,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-24",33.83,33.55,33.642,-0.373,-1.1,16100,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":766,"volume":1039,"transactions":9,"vwap":1037},"2026-04-23",34.24,34.0099983,34.014999,-0.191,59300,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-22",34.4,34.155,34.206,0.013,0.04,14000,{"date":1049,"open":833,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-21",34.34,34.129,34.193,-0.407,-1.18,2600,{"date":1057,"open":1058,"high":1059,"low":969,"close":969,"change":995,"percent_change":477,"volume":1060,"transactions":9,"vwap":969},"2026-04-20",34.76,34.89,4400,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-17",34.41,34.87,0.66,1.93,2400,{"date":1069,"open":1070,"high":1070,"low":1071,"close":833,"change":1072,"percent_change":59,"volume":1073,"transactions":9,"vwap":833},"2026-04-16",34.55,34.167,-0.247,8700,{"date":1075,"open":1076,"high":1077,"low":933,"close":1078,"change":680,"percent_change":385,"volume":705,"transactions":9,"vwap":1078},"2026-04-15",34.67,34.755,34.457,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":1084,"percent_change":1085,"volume":854,"transactions":9,"vwap":1083},"2026-04-14",34.27,34.72,34.657,0.462,1.35,{"date":1087,"open":1000,"high":1088,"low":1000,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-13",34.195,0.166,0.49,900,{"date":1093,"open":1076,"high":1076,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":878,"transactions":9,"vwap":1095},"2026-04-10",33.94,34.028999,-0.575,-1.66,{"date":1099,"open":1100,"high":1101,"low":918,"close":1101,"change":1102,"percent_change":1103,"volume":644,"transactions":9,"vwap":1101},"2026-04-09",34.46,34.604,-0.008,-0.02,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-08",34.32,34.612,0.802,2.37,1100,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-07",33.79,33.85,33.5,33.81,-0.185,-0.54,15400,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":296,"volume":1125,"transactions":9,"vwap":1123},"2026-04-06",34.2,33.995,-0.207,7800,{"date":1127,"open":970,"high":970,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":32,"transactions":9,"vwap":1128},"2026-04-02",34.202,-0.393,-1.14,{"date":1132,"open":1133,"high":1134,"low":971,"close":971,"change":1135,"percent_change":103,"volume":1136,"transactions":9,"vwap":971},"2026-04-01",34.62,34.7,0.237,1700,{"date":1138,"open":911,"high":1139,"low":911,"close":1139,"change":1140,"percent_change":1141,"volume":1055,"transactions":9,"vwap":1139},"2026-03-31",34.358,0.874,2.61,{"date":1143,"open":1144,"high":1028,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-30",33.365,33.484,0.455,1.38,6800,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":1024,"transactions":9,"vwap":1152},"2026-03-27",33.68,33.028999,-0.7,-2.08,{"date":1156,"open":1157,"high":948,"low":985,"close":1158,"change":1159,"percent_change":957,"volume":892,"transactions":9,"vwap":1158},"2026-03-26",33.8,33.729,-0.089,{"date":1161,"open":1114,"high":1094,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":774,"transactions":9,"vwap":1163},"2026-03-25",33.75,33.818,0.726,2.19,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":807,"transactions":9,"vwap":1171},"2026-03-24",32.94,33.21,32.93,33.091999,-0.004,-0.01,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-23",33.32,33.060001,33.096001,0.144,0.44,32800,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1013,"transactions":9,"vwap":1186},"2026-03-20",33.22,32.84,32.952,-0.424,-1.27,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1136,"transactions":9,"vwap":1194},"2026-03-19",33.338,33.44,33.23,33.376,-0.032,-0.1,{"date":1198,"open":1199,"high":1028,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":958,"transactions":9,"vwap":1201},"2026-03-18",33.51,33.35,33.408,-0.522,-1.54,{"date":1205,"open":946,"high":1206,"low":1207,"close":1207,"change":1208,"percent_change":529,"volume":1209,"transactions":9,"vwap":1207},"2026-03-17",34.18,33.93,0.067,3400,{"date":1211,"open":1212,"high":1212,"low":1113,"close":1213,"change":1214,"percent_change":1215,"volume":644,"transactions":9,"vwap":1213},"2026-03-16",33.896,33.863,0.234,0.7,{"date":1217,"open":1162,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":854,"transactions":9,"vwap":1219},"2026-03-13",33.819,33.629,-0.154,-0.46,{"date":1223,"open":939,"high":939,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-12",33.783,-0.675,-1.96,1300,{"date":1229,"open":1230,"high":826,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1227,"transactions":9,"vwap":1232},"2026-03-11",34.45,34.38,34.458,-0.114,-0.33,{"date":1236,"open":865,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":1103,"volume":1240,"transactions":9,"vwap":1238},"2026-03-10",34.92,34.572,-0.007,2100,{"date":1242,"open":939,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-09",34.59,33.795,34.579,0.481,1.41,6000,{"date":1250,"open":911,"high":1251,"low":1252,"close":1251,"change":1253,"percent_change":1254,"volume":688,"transactions":9,"vwap":1251},"2026-03-06",34.098,33.72,-0.189,-0.55,{"date":1256,"open":1134,"high":1134,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-05",34.13,34.287,-0.744,-2.12,4600,{"date":1263,"open":1264,"high":1265,"low":1133,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-04",34.63,35.14,35.030998,0.227,0.65,9000,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1274,"change":1225,"percent_change":1275,"volume":952,"transactions":9,"vwap":1274},"2026-03-03",35.07,34.631,34.804,-1.9,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1047,"transactions":9,"vwap":1281},"2026-03-02",35.39,35.539,35.28,35.479,-0.132,-0.37,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":952,"transactions":9,"vwap":1287},"2026-02-27",35.34,35.611,0.542,1.55,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1067,"transactions":9,"vwap":1294},"2026-02-26",35.5,34.97,35.069,-0.412,-1.16,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":406,"volume":965,"transactions":9,"vwap":1301},"2026-02-25",35.535,35.43,35.481,0.069,{"date":1304,"open":1305,"high":1306,"low":795,"close":1307,"change":1308,"percent_change":890,"volume":1309,"transactions":9,"vwap":1307},"2026-02-24",35.56,35.569,35.412,0.124,7600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":958,"transactions":9,"vwap":1315},"2026-02-23",35.255,35.3,35.165,35.288,0.281,0.8,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":680,"volume":744,"transactions":9,"vwap":1323},"2026-02-20",35.0099983,35.080002,34.843,35.007,-0.069,{"date":1326,"open":1327,"high":1321,"low":1064,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-02-19",34.885,35.076,-0.137,-0.39,6400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1335,"change":1337,"percent_change":1173,"volume":830,"transactions":9,"vwap":1335},"2026-02-18",35.155,35.213,35.058998,-0.003,{"date":1339,"open":1286,"high":1340,"low":1265,"close":1341,"change":1046,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-17",35.44,35.216,0.11,54200,{"date":1345,"open":1346,"high":793,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-13",35.35,35.176,0.396,1.14,3700,{"date":1352,"open":841,"high":1353,"low":1354,"close":1355,"change":194,"percent_change":1283,"volume":1356,"transactions":9,"vwap":1355},"2026-02-12",35.132,34.769,34.78,60700,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":814,"percent_change":942,"volume":1363,"transactions":9,"vwap":1362},"2026-02-11",34.83,34.95,34.51,34.91,32000,{"date":1365,"open":1366,"high":1366,"low":1058,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-02-10",35.040001,34.77,-0.273,-0.78,3900,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-09",35.31,34.955,35.042999,-0.355,-1,9500,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-02-06",34.9,35.42,35.398,0.838,2.42,13000,{"date":1388,"open":875,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":58,"volume":1393,"transactions":9,"vwap":1391},"2026-02-05",35.12,34.555,34.56,-0.105,7000,{"date":1395,"open":926,"high":1396,"low":926,"close":1397,"change":988,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-02-04",34.716,34.665,1.34,2800,{"date":1401,"open":875,"high":875,"low":1402,"close":1402,"change":1403,"percent_change":1404,"volume":846,"transactions":9,"vwap":1402},"2026-02-03",34.205,-0.181,-0.53,{"date":1406,"open":1407,"high":1408,"low":1206,"close":1408,"change":1409,"percent_change":1247,"volume":1410,"transactions":9,"vwap":1408},"2026-02-02",34.226,34.386,0.479,5500,{"date":1412,"open":911,"high":1413,"low":1414,"close":1413,"change":1415,"percent_change":694,"volume":1248,"transactions":9,"vwap":1413},"2026-01-30",33.907,33.679,0.095,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1420,"change":1421,"percent_change":1422,"volume":721,"transactions":9,"vwap":1420},"2026-01-29",33.793,33.924,33.812,0.102,0.3,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1136,"transactions":9,"vwap":1427},"2026-01-28",33.98,33.65,33.71,-0.42,-1.23,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1257,"change":1435,"percent_change":1268,"volume":721,"transactions":9,"vwap":1257},"2026-01-27",34.0079994,34.19,33.99,0.222,{"date":1437,"open":1027,"high":1438,"low":1027,"close":1438,"change":1439,"percent_change":1440,"volume":1227,"transactions":9,"vwap":1438},"2026-01-26",33.908,0.178,0.53,{"date":1442,"open":1113,"high":1113,"low":1443,"close":911,"change":1444,"percent_change":285,"volume":1227,"transactions":9,"vwap":911},"2026-01-23",33.59,-0.228,{"date":1446,"open":992,"high":833,"low":992,"close":1447,"change":1448,"percent_change":981,"volume":1148,"transactions":9,"vwap":1447},"2026-01-22",33.958,0.177,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-01-21",33.372,33.781,0.625,1.89,3500,{"date":1457,"open":1170,"high":1458,"low":1459,"close":1458,"change":1460,"percent_change":1461,"volume":721,"transactions":9,"vwap":1458},"2026-01-20",33.156,32.7,-0.079,-0.24,{"date":1463,"open":1192,"high":1192,"low":1193,"close":1464,"change":1465,"percent_change":1466,"volume":878,"transactions":9,"vwap":1464},"2026-01-16",33.235,-0.23,-0.69,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":145,"volume":1399,"transactions":9,"vwap":1472},"2026-01-15",33.38,33.63,33.24,33.465,-0.249,{"date":1475,"open":1199,"high":1476,"low":1469,"close":1477,"change":1478,"percent_change":437,"volume":1399,"transactions":9,"vwap":1477},"2026-01-14",33.769,33.714,0.323,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":643,"volume":900,"transactions":9,"vwap":1483},"2026-01-13",33.56,33.345,33.391,-0.055,{"date":1486,"open":1115,"high":1199,"low":1487,"close":1488,"change":1489,"percent_change":1196,"volume":1013,"transactions":9,"vwap":1488},"2026-01-12",33.231,33.446,-0.033,{"date":1491,"open":1443,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1240,"transactions":9,"vwap":1494},"2026-01-09",33.67,33.46,33.479,-0.103,-0.31,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1500,"change":1501,"percent_change":651,"volume":1502,"transactions":9,"vwap":1500},"2026-01-08",34.108,33.582,-0.457,22600,{"date":1504,"open":895,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1261,"transactions":9,"vwap":1507},"2026-01-07",34.055,33.86,34.039001,0.549,1.64,{"date":1511,"open":1512,"high":1481,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-01-06",32.92,33.49,0.638,1.94,5600,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1521,"change":1368,"percent_change":1522,"volume":1455,"transactions":9,"vwap":1521},"2026-01-05",32.919,32.448,32.852,-0.82,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":869,"volume":1013,"transactions":9,"vwap":1528},"2026-01-02",32.99,33.17,32.97,33.125,0.185,{"date":1531,"open":1532,"high":1532,"low":1168,"close":1168,"change":1533,"percent_change":1534,"volume":1399,"transactions":9,"vwap":1168},"2025-12-31",33.18,-0.227,-0.68,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":296,"volume":1209,"transactions":9,"vwap":1539},"2025-12-30",33.39,33.092999,33.167,-0.202,{"date":1542,"open":1543,"high":1115,"low":1544,"close":1544,"change":1545,"percent_change":1283,"volume":1119,"transactions":9,"vwap":1544},"2025-12-29",33.425,33.369,-0.124,{"date":1547,"open":1115,"high":1115,"low":1548,"close":1549,"change":1550,"percent_change":194,"volume":870,"transactions":9,"vwap":1549},"2025-12-26",33.405,33.493,-0.045,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1555,"change":1556,"percent_change":1065,"volume":1067,"transactions":9,"vwap":1555},"2025-12-24",33.519,33.6,33.538,0.22,{"date":1558,"open":1008,"high":1537,"low":1008,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-12-23",33.318,-0.046,-0.14,4200,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-12-22",33.185,33.4,33.364,0.348,1.05,8800,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1575,"change":1576,"percent_change":1577,"volume":1350,"transactions":9,"vwap":1575},"2025-12-19",32.77,33.19,33.015999,0.547,1.68,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":878,"transactions":9,"vwap":1581},"2025-12-18",32.58,32.469,-0.021,-0.06,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1588,"change":1589,"percent_change":928,"volume":908,"transactions":9,"vwap":1588},"2025-12-17",32.59,32.67,32.49,-0.056,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1188,"volume":1248,"transactions":9,"vwap":1594},"2025-12-16",32.95,32.327,32.546,-0.418,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1599,"change":1600,"percent_change":551,"volume":1601,"transactions":9,"vwap":1599},"2025-12-15",32.74,32.964,0.43,4900,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1605,"change":1018,"percent_change":1019,"volume":1606,"transactions":9,"vwap":1605},"2025-12-12",32.38,32.534,600,{"date":1608,"open":1609,"high":1580,"low":1609,"close":1610,"change":1611,"percent_change":332,"volume":1055,"transactions":9,"vwap":1610},"2025-12-11",32.395,32.524,0.195,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":1617,"percent_change":1618,"volume":1240,"transactions":9,"vwap":1616},"2025-12-10",31.9,32.33,32.329,0.503,1.58,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":1148,"transactions":9,"vwap":1623},"2025-12-09",32.23,32.239,31.826,-0.422,-1.31,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":1060,"transactions":9,"vwap":1630},"2025-12-08",32.39,32.479,32.248,-0.285,-0.88,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1583,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-12-05",32.545,32.6,32.515,32.533,-0.18,30800,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1645,"change":1646,"percent_change":929,"volume":1647,"transactions":9,"vwap":1645},"2025-12-04",32.72,32.75,32.593,-0.161,26300,{"date":1649,"open":1580,"high":1650,"low":1580,"close":1651,"change":1652,"percent_change":943,"volume":1013,"transactions":9,"vwap":1651},"2025-12-03",32.86,32.754,0.382,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1657,"change":1658,"percent_change":112,"volume":1024,"transactions":9,"vwap":1657},"2025-12-02",32.462,32.582,32.372,-0.194,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1662,"change":1663,"percent_change":1664,"volume":644,"transactions":9,"vwap":1662},"2025-12-01",33.098,32.566,-0.584,-1.76,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1668,"percent_change":1669,"volume":1606,"transactions":9,"vwap":1667},"2025-11-28",33.15,-0.113,-0.34,{"date":1671,"open":1532,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":540,"volume":713,"transactions":9,"vwap":1674},"2025-11-26",33.36,33.112,33.263,0.121,{"date":1677,"open":1525,"high":1678,"low":1679,"close":1678,"change":1680,"percent_change":1681,"volume":1136,"transactions":9,"vwap":1678},"2025-11-25",33.142,32.9,0.657,2.02,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1686,"change":1687,"percent_change":124,"volume":1370,"transactions":9,"vwap":1686},"2025-11-24",32.64,32.66,32.485,0.399,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1692,"change":1693,"percent_change":1694,"volume":1209,"transactions":9,"vwap":1692},"2025-11-21",31.54,32.27,32.085999,0.646,2.05,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1404,"volume":1455,"transactions":9,"vwap":1700},"2025-11-20",31.78,31.816,31.42,31.44,-0.169,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":32,"transactions":9,"vwap":1706},"2025-11-19",31.77,31.546,31.609,-0.287,-0.9,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":1714,"percent_change":1349,"volume":1715,"transactions":9,"vwap":1713},"2025-11-18",31.68,31.963,31.896,0.359,4000,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":1721,"percent_change":1268,"volume":1110,"transactions":9,"vwap":1720},"2025-11-17",31.36,31.895,31.537,0.203,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1118,"volume":1410,"transactions":9,"vwap":1727},"2025-11-14",31.34,31.611,31.12,31.334,-0.171,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1733,"change":1734,"percent_change":276,"volume":1735,"transactions":9,"vwap":1733},"2025-11-13",31.48,31.93,31.505,0.016,15600,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-11-12",31.499,31.55,31.45,31.489,0.18,0.57,4500,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1749,"change":1750,"percent_change":1751,"volume":1269,"transactions":9,"vwap":1749},"2025-11-11",30.69,31.35,31.309,0.906,2.98,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1755,"change":1757,"percent_change":1317,"volume":1136,"transactions":9,"vwap":1755},"2025-11-10",30.32,30.403,30.202,0.241,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":22,"volume":965,"transactions":9,"vwap":1763},"2025-11-07",30.09,30.18,29.89,30.162,-0.065,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":1770,"percent_change":814,"volume":838,"transactions":9,"vwap":1769},"2025-11-06",30.17,30.28,30.227,0.041,{"date":1772,"open":1773,"high":1774,"low":1767,"close":1775,"change":1776,"percent_change":1777,"volume":1136,"transactions":9,"vwap":1775},"2025-11-05",30.237,30.25,30.186,0.331,1.11,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-11-04",29.93,29.855,-0.141,-0.47,700,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1788,"change":1639,"percent_change":112,"volume":915,"transactions":9,"vwap":1788},"2025-11-03",29.98,29.996,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":721,"transactions":9,"vwap":1792},"2025-10-31",30.040001,30.176,0.238,0.79,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1799,"change":1800,"percent_change":1801,"volume":1020,"transactions":9,"vwap":1799},"2025-10-30",29.45,30.059999,29.938,0.534,1.82,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1806,"change":1159,"percent_change":58,"volume":807,"transactions":9,"vwap":1806},"2025-10-29",29.49,29.65,29.404,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1283,"volume":1370,"transactions":9,"vwap":1811},"2025-10-28",29.62,29.47,29.493,-0.11,{"date":1814,"open":1804,"high":1815,"low":1804,"close":1816,"change":1817,"percent_change":942,"volume":1024,"transactions":9,"vwap":1816},"2025-10-27",29.64,29.603,0.118,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1821,"change":1822,"percent_change":1556,"volume":1020,"transactions":9,"vwap":1821},"2025-10-24",29.528,29.485,0.064,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1742,"volume":900,"transactions":9,"vwap":1827},"2025-10-23",29.44,29.42,29.421,0.052,{"date":1830,"open":1826,"high":1831,"low":1832,"close":1832,"change":1833,"percent_change":1669,"volume":846,"transactions":9,"vwap":1832},"2025-10-22",29.52,29.369,-0.099,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":245,"volume":752,"transactions":9,"vwap":1839},"2025-10-21",29.35,29.48,29.25,29.468,0.062,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":958,"transactions":9,"vwap":1844},"2025-10-20",29.279,29.406,0.243,0.83,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":713,"transactions":9,"vwap":1850},"2025-10-17",28.85,29.163,0.236,0.82,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1856,"change":1857,"percent_change":1858,"volume":1091,"transactions":9,"vwap":1856},"2025-10-16",29.195,28.927,-0.104,-0.36,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1862,"change":1863,"percent_change":540,"volume":1227,"transactions":9,"vwap":1862},"2025-10-15",28.87,29.031,0.106,{"date":1865,"open":25,"high":1866,"low":25,"close":1867,"change":1868,"percent_change":1019,"volume":32,"transactions":9,"vwap":1867},"2025-10-14",28.96,28.925,0.008,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-10-13",28.89,29.059999,28.86,28.917,-0.012,-0.04,19400,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1110,"transactions":9,"vwap":1882},"2025-10-10",29.13,28.91,28.929,-0.338,-1.15,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1465,"volume":408,"transactions":9,"vwap":1889},"2025-10-09",29.46,29.245,29.267,-0.068,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1895,"change":1896,"percent_change":1897,"volume":1136,"transactions":9,"vwap":1895},"2025-10-08",29.359,29.396,29.335,-0.074,-0.25,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1639,"volume":1905,"transactions":9,"vwap":1903},"2025-10-07",29.355,29.41,29.31,29.409,-0.054,42900,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":562,"volume":1715,"transactions":9,"vwap":1910},"2025-10-06",29.75,29.43,29.463,-0.226,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1916,"change":1917,"percent_change":610,"volume":908,"transactions":9,"vwap":1916},"2025-10-03",29.793,29.8,29.689,0.158,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":416,"volume":1410,"transactions":9,"vwap":1922},"2025-10-02",29.6,29.347,29.531,-0.147,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":1929,"percent_change":1930,"volume":892,"transactions":9,"vwap":1928},"2025-10-01",29,29.76,29.678,1.155,4.05,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":821,"volume":1055,"transactions":9,"vwap":1936},"2025-09-30",28.45,28.575,28.36,28.523,0.697,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1941,"change":1917,"percent_change":1743,"volume":1136,"transactions":9,"vwap":1941},"2025-09-29",27.75,27.826,27.719,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1946,"change":1948,"percent_change":1085,"volume":996,"transactions":9,"vwap":1946},"2025-09-26",27.41,27.668,27.4,0.368,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1952,"change":1953,"percent_change":1954,"volume":1091,"transactions":9,"vwap":1952},"2025-09-25",27.73,27.3,-0.643,-2.3,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1118,"volume":838,"transactions":9,"vwap":1959},"2025-09-24",28.040001,27.85,27.943,-0.152,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1964,"change":1965,"percent_change":1966,"volume":1136,"transactions":9,"vwap":1964},"2025-09-23",28.26,28.094999,-0.053,-0.19,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1970,"change":1764,"percent_change":1465,"volume":838,"transactions":9,"vwap":1970},"2025-09-22",28.332,28.148,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1974,"change":1975,"percent_change":995,"volume":1455,"transactions":9,"vwap":1974},"2025-09-19",28.32,28.213,-0.075,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1979,"change":1980,"percent_change":375,"volume":965,"transactions":9,"vwap":1979},"2025-09-18",28.1,28.288,0.292,{"date":1982,"open":1957,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":907,"volume":1110,"transactions":9,"vwap":1985},"2025-09-17",28.075001,27.985,27.996,0.165,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1990,"change":1991,"percent_change":1561,"volume":1091,"transactions":9,"vwap":1990},"2025-09-16",27.887,27.831,-0.038,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1995,"change":1996,"percent_change":1783,"volume":908,"transactions":9,"vwap":1995},"2025-09-15",27.785,27.869,-0.131,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-09-12",28,-0.492,-1.73,100,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":644,"transactions":9,"vwap":2006},"2025-09-11",28.136,28.492,0.548,1.96,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":1377,"volume":32,"transactions":9,"vwap":2013},"2025-09-10",28.23,27.88,27.944,-0.282,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2018,"change":2020,"percent_change":814,"volume":1024,"transactions":9,"vwap":2018},"2025-09-09",28.15,28.226,28.080999,0.039,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2024,"change":1896,"percent_change":957,"volume":644,"transactions":9,"vwap":2024},"2025-09-08",28.030001,28.187,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2028,"change":2029,"percent_change":468,"volume":2030,"transactions":9,"vwap":2028},"2025-09-05",27.99,28.261,0.296,4300,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2034,"change":1996,"percent_change":1783,"volume":1350,"transactions":9,"vwap":2034},"2025-09-04",27.919,27.965,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":751,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-09-03",28.28,28.415,28.049999,28.096001,-0.28,4700,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":908,"transactions":9,"vwap":2047},"2025-09-02",28.3,28.12,28.176,0.425,1.53,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2053,"change":2055,"percent_change":1743,"volume":1110,"transactions":9,"vwap":2053},"2025-08-29",27.699,27.751,27.611,0.156,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2059,"change":2061,"percent_change":385,"volume":1784,"transactions":9,"vwap":2059},"2025-08-28",27.555,27.595,27.482,-0.162,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2066,"change":2067,"percent_change":406,"volume":915,"transactions":9,"vwap":2066},"2025-08-27",27.7,27.758,27.757,0.054,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2071,"change":2073,"percent_change":942,"volume":846,"transactions":9,"vwap":2071},"2025-08-26",27.635,27.703,27.59,0.109,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":1784,"transactions":9,"vwap":2078},"2025-08-25",27.6,27.576,27.594,-0.398,-1.42,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2084,"change":1529,"percent_change":2085,"volume":1606,"transactions":9,"vwap":2084},"2025-08-22",28.051001,27.992,0.67,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2090,"change":2091,"percent_change":2092,"volume":1091,"transactions":9,"vwap":2090},"2025-08-21",27.62,27.84,27.807,0.08,0.29,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":408,"transactions":9,"vwap":2096},"2025-08-20",27.61,27.727,0.132,0.48,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2059,"change":2104,"percent_change":988,"volume":1516,"transactions":9,"vwap":2059},"2025-08-19",27.665,27.69,27.572,0.126,{"date":2106,"open":2076,"high":2076,"low":2107,"close":2107,"change":2108,"percent_change":2109,"volume":846,"transactions":9,"vwap":2107},"2025-08-18",27.469,-0.097,-0.35,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2113,"change":2115,"percent_change":1794,"volume":1110,"transactions":9,"vwap":2113},"2025-08-15",27.56,27.566,27.48,0.215,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2119,"change":2120,"percent_change":942,"volume":908,"transactions":9,"vwap":2119},"2025-08-14",27.2,27.351,0.108,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2124,"change":2126,"percent_change":2127,"volume":1744,"transactions":9,"vwap":2124},"2025-08-13",27,27.243,26.998,0.597,2.24,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2131,"change":2132,"percent_change":891,"volume":408,"transactions":9,"vwap":2131},"2025-08-12",26.54,26.646,0.268,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2136,"change":1239,"percent_change":174,"volume":408,"transactions":9,"vwap":2136},"2025-08-11",26.441,26.378,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":1606,"transactions":9,"vwap":2140},"2025-08-08",26.27,26.385,0.229,0.88,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2147,"change":2055,"percent_change":332,"volume":1091,"transactions":9,"vwap":2147},"2025-08-07",26.07,26.18,26.156,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2151,"change":2152,"percent_change":2153,"volume":32,"transactions":9,"vwap":2151},"2025-08-06",26.172,26,-0.517,-1.95,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":890,"volume":900,"transactions":9,"vwap":2158},"2025-08-05",26.56,26.44,26.517,0.092,{"date":2161,"open":2145,"high":2162,"low":2145,"close":2162,"change":2163,"percent_change":2164,"volume":644,"transactions":9,"vwap":2162},"2025-08-04",26.425,0.256,0.98,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":1020,"transactions":9,"vwap":2168},"2025-08-01",25.79,26.169,0.404,1.57,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2174,"change":385,"percent_change":2175,"volume":1091,"transactions":9,"vwap":2174},"2025-07-31",26.28,25.765,-2.2,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2179,"change":686,"percent_change":2180,"volume":1136,"transactions":9,"vwap":2179},"2025-07-30",26.71,26.345,-1.08,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2185,"change":2186,"percent_change":1118,"volume":2187,"transactions":9,"vwap":2185},"2025-07-29",26.39,26.69,26.633,-0.144,2900,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2192,"change":2193,"percent_change":1130,"volume":644,"transactions":9,"vwap":2192},"2025-07-28",26.91,26.983,26.777,-0.309,{"date":2195,"open":2196,"high":2196,"low":2190,"close":2197,"change":2198,"percent_change":21,"volume":908,"transactions":9,"vwap":2197},"2025-07-25",27.18,27.086,-0.024,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":713,"transactions":9,"vwap":2203},"2025-07-24",27.179,27.042999,27.11,0.046,0.17,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2210,"change":2211,"percent_change":973,"volume":870,"transactions":9,"vwap":2210},"2025-07-23",26.82,27.07,27.063999,0.356,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":1227,"transactions":9,"vwap":2215},"2025-07-22",26.049999,26.708,0.904,3.5,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2222,"change":2223,"percent_change":1369,"volume":900,"transactions":9,"vwap":2222},"2025-07-21",26.01,26.02,25.804,-0.204,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2227,"change":2228,"percent_change":2229,"volume":1350,"transactions":9,"vwap":2227},"2025-07-18",26.53,26.0079994,-0.387,-1.47,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2091,"volume":752,"transactions":9,"vwap":2235},"2025-07-17",26.38,26.5,26.34,26.395,0.022,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2241,"change":2242,"percent_change":2243,"volume":1110,"transactions":9,"vwap":2241},"2025-07-16",26.24,26.42,26.373,0.443,1.71,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2247,"change":2248,"percent_change":2249,"volume":1209,"transactions":9,"vwap":2247},"2025-07-15",26.63,25.93,-0.619,-2.33,{"date":2251,"open":2252,"high":2253,"low":2157,"close":2254,"change":2255,"percent_change":890,"volume":1715,"transactions":9,"vwap":2254},"2025-07-14",26.48,26.565,26.549,0.093,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-07-11",26.51,26.456,-0.354,-1.32,300,{"date":2264,"open":2178,"high":2265,"low":2178,"close":2266,"change":2267,"percent_change":254,"volume":1055,"transactions":9,"vwap":2266},"2025-07-10",26.838,26.81,0.325,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2271,"change":2273,"percent_change":2274,"volume":878,"transactions":9,"vwap":2271},"2025-07-09",26.33,26.485,26.31,0.251,0.96,{"date":2276,"open":2277,"high":2232,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":774,"transactions":9,"vwap":2279},"2025-07-08",26.25,26.21,26.234,0.258,0.99,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2286,"change":1234,"percent_change":2287,"volume":846,"transactions":9,"vwap":2286},"2025-07-07",26.11,25.92,25.976,-1.25,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2291,"change":2292,"percent_change":1018,"volume":408,"transactions":9,"vwap":2291},"2025-07-03",26.29,26.306,0.002,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2296,"change":2297,"percent_change":2085,"volume":870,"transactions":9,"vwap":2296},"2025-07-02",26.08,26.304,0.174,{"date":2299,"open":2174,"high":2300,"low":2174,"close":2300,"change":2301,"percent_change":2302,"volume":854,"transactions":9,"vwap":2300},"2025-07-01",26.13,0.501,1.95,{"date":2304,"open":2305,"high":2306,"low":2305,"close":2307,"change":2308,"percent_change":1046,"volume":996,"transactions":9,"vwap":2307},"2025-06-30",25.58,25.68,25.629,0.009,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2313,"change":2314,"percent_change":1465,"volume":908,"transactions":9,"vwap":2313},"2025-06-27",25.72,25.8,25.62,-0.059,{"date":2316,"open":2306,"high":2306,"low":2305,"close":2317,"change":2318,"percent_change":1812,"volume":915,"transactions":9,"vwap":2317},"2025-06-26",25.679,-0.029,{"date":2320,"open":2313,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":1461,"volume":2325,"transactions":9,"vwap":2323},"2025-06-25",25.75,25.61,25.708,-0.062,251400,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2330,"change":2092,"percent_change":1349,"volume":900,"transactions":9,"vwap":2330},"2025-06-24",25.66,25.78,25.77,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2335,"change":1103,"percent_change":751,"volume":1240,"transactions":9,"vwap":2335},"2025-06-23",25.565,25.37,25.48,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":1812,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-06-20",25.569,25.571,25.43,25.5,-0.43,8400,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2322,"change":2308,"percent_change":1046,"volume":846,"transactions":9,"vwap":2322},"2025-06-18",25.63,25.56,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":644,"transactions":9,"vwap":2352},"2025-06-17",25.89,25.59,25.601,-0.559,-2.14,{"date":2356,"open":2284,"high":2357,"low":2151,"close":2357,"change":2358,"percent_change":2359,"volume":1240,"transactions":9,"vwap":2357},"2025-06-16",26.16,0.06,0.23,{"date":2361,"open":2290,"high":2179,"low":2362,"close":2362,"change":2363,"percent_change":1031,"volume":1136,"transactions":9,"vwap":2362},"2025-06-13",26.1,-0.291,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":1227,"transactions":9,"vwap":2367},"2025-06-12",26.3,26.391,0.161,0.61,{"date":2371,"open":2372,"high":2372,"low":2278,"close":2373,"change":1583,"percent_change":1465,"volume":854,"transactions":9,"vwap":2373},"2025-06-11",26.49,26.23,{"date":2375,"open":2295,"high":2376,"low":2295,"close":2290,"change":814,"percent_change":610,"volume":1601,"transactions":9,"vwap":2290},"2025-06-10",26.45,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":1784,"transactions":9,"vwap":2380},"2025-06-09",25.945,26.15,0.15,0.58,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2151,"change":81,"percent_change":2387,"volume":1399,"transactions":9,"vwap":2151},"2025-06-06",26.030001,25.9,1.76,{"date":2389,"open":2313,"high":2390,"low":2391,"close":2391,"change":1639,"percent_change":1153,"volume":1227,"transactions":9,"vwap":2391},"2025-06-05",25.69,25.55,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2396,"change":951,"percent_change":2091,"volume":1091,"transactions":9,"vwap":2396},"2025-06-04",25.84,25.88,25.73,{"date":2398,"open":2313,"high":2399,"low":2313,"close":2400,"change":2401,"percent_change":2402,"volume":1227,"transactions":9,"vwap":2400},"2025-06-03",25.74,25.71,0.07,0.27,{"date":2404,"open":2405,"high":2406,"low":2405,"close":2406,"change":1342,"percent_change":1600,"volume":32,"transactions":9,"vwap":2406},"2025-06-02",25.39,25.64,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2410,"change":1812,"percent_change":2342,"volume":1091,"transactions":9,"vwap":2410},"2025-05-30",25.33,25.53,{"date":2412,"open":2410,"high":2406,"low":2413,"close":2406,"change":590,"percent_change":2414,"volume":1055,"transactions":9,"vwap":2406},"2025-05-29",25.46,1.26,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":1466,"volume":2421,"transactions":9,"vwap":2419},"2025-05-28",25.49,25.301,25.32,-0.175,6300,{"date":2423,"open":2417,"high":2424,"low":2409,"close":2425,"change":884,"percent_change":973,"volume":878,"transactions":9,"vwap":2425},"2025-05-27",25.562,25.495,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2429,"change":2430,"percent_change":1556,"volume":915,"transactions":9,"vwap":2429},"2025-05-23",24.86,25.16,0.056,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":679,"percent_change":58,"volume":854,"transactions":9,"vwap":2436},"2025-05-22",25.08,25.2,25.02,25.104,{"date":2438,"open":2409,"high":2439,"low":2440,"close":2440,"change":508,"percent_change":2441,"volume":1227,"transactions":9,"vwap":2440},"2025-05-21",25.47,25.18,-2.02,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2445,"change":694,"percent_change":364,"volume":1784,"transactions":9,"vwap":2445},"2025-05-20",25.52,25.7,{"date":2447,"open":2448,"high":2449,"low":2448,"close":2449,"change":1917,"percent_change":184,"volume":900,"transactions":9,"vwap":2449},"2025-05-19",25.11,25.42,{"date":2451,"open":2452,"high":2453,"low":2452,"close":2454,"change":2455,"percent_change":2243,"volume":32,"transactions":9,"vwap":2454},"2025-05-16",24.99,25.27,25.262,0.424,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2459,"change":2460,"percent_change":1385,"volume":2461,"transactions":9,"vwap":2459},"2025-05-15",24.36,24.838,0.588,3800,{"date":2463,"open":2428,"high":2428,"low":2464,"close":2464,"change":385,"percent_change":2465,"volume":1370,"transactions":9,"vwap":2464},"2025-05-14",24.25,-2.34,{"date":2467,"open":2468,"high":2468,"low":2469,"close":2469,"change":766,"percent_change":344,"volume":846,"transactions":9,"vwap":2469},"2025-05-13",25.21,24.83,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2405,"change":861,"percent_change":2475,"volume":1005,"transactions":9,"vwap":2405},"2025-05-12",25.209,25.526,25.059999,3.55,{"date":2477,"open":2478,"high":2478,"low":2479,"close":2479,"change":497,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-05-09",25.14,24.52,-1.8,278500,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":1876,"percent_change":643,"volume":2488,"transactions":9,"vwap":2487},"2025-05-08",24.975,25.1,24.95,24.97,266100,{"date":2490,"open":2491,"high":2492,"low":2491,"close":2492,"change":2493,"percent_change":1618,"volume":1136,"transactions":9,"vwap":2492},"2025-05-07",24.78,25.01,0.39,{"date":2495,"open":2439,"high":2439,"low":2496,"close":2497,"change":343,"percent_change":2498,"volume":721,"transactions":9,"vwap":2497},"2025-05-06",24.59,24.62,-3.68,{"date":2500,"open":2439,"high":2501,"low":2439,"close":2347,"change":680,"percent_change":1369,"volume":408,"transactions":9,"vwap":2347},"2025-05-05",25.592,{"date":2503,"open":2346,"high":2312,"low":2346,"close":2504,"change":540,"percent_change":2505,"volume":996,"transactions":9,"vwap":2504},"2025-05-02",25.76,1.46,{"date":2507,"open":2391,"high":2391,"low":2405,"close":2405,"change":296,"percent_change":2508,"volume":965,"transactions":9,"vwap":2405},"2025-05-01",-2.35,{"date":2510,"open":2167,"high":2151,"low":2511,"close":2151,"change":1422,"percent_change":2512,"volume":32,"transactions":9,"vwap":2151},"2025-04-30",25.786,1.17,{"date":2514,"open":2515,"high":2515,"low":2445,"close":2445,"change":2402,"percent_change":468,"volume":1784,"transactions":9,"vwap":2445},"2025-04-29",25.839,{"date":2517,"open":2518,"high":2518,"low":2340,"close":2340,"change":245,"percent_change":1846,"volume":2002,"transactions":9,"vwap":2340},"2025-04-28",25.461,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2522,"change":245,"percent_change":2524,"volume":854,"transactions":9,"vwap":2522},"2025-04-25",25.040001,25.22,24.88,0.84,{"date":2526,"open":2527,"high":2492,"low":2527,"close":2492,"change":2528,"percent_change":2049,"volume":1091,"transactions":9,"vwap":2492},"2025-04-24",24.63,0.378,{"date":2530,"open":2531,"high":2532,"low":2479,"close":2533,"change":2534,"percent_change":2535,"volume":1148,"transactions":9,"vwap":2533},"2025-04-23",24.85,24.91,24.632,0.082,0.33,{"date":38,"open":34,"high":2537,"low":34,"close":2537,"change":540,"percent_change":2049,"volume":1227,"transactions":9,"vwap":2537},24.55,{"status":2539,"indices":2540,"watchlist":2580,"sectors":2600,"benchmarks":2646},"success",[2541,2547,2553,2559,2566,2573],{"symbol":2542,"name":2543,"price":2544,"change":2545,"pct_change":695,"is_up":11,"sparkline":2546,"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":2548,"name":2549,"price":2550,"change":2551,"pct_change":31,"is_up":11,"sparkline":2552,"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":2554,"name":2555,"price":2556,"change":2557,"pct_change":1090,"is_up":11,"sparkline":2558,"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":2560,"name":2561,"price":2562,"change":2563,"pct_change":2564,"is_up":11,"sparkline":2565,"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":2567,"name":2568,"price":2569,"change":2570,"pct_change":2571,"is_up":11,"sparkline":2572,"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":2574,"name":2575,"price":2576,"change":2180,"pct_change":2577,"is_up":2578,"sparkline":2579,"date":5},"VIX","CBOE VIX",15.31,-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",[2581,2587,2593],{"symbol":2582,"name":2583,"price":2584,"change":2585,"pct_change":1398,"is_up":11,"sparkline":2586,"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":2588,"name":2589,"price":2590,"change":2591,"pct_change":891,"is_up":11,"sparkline":2592,"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":2594,"name":2595,"price":2596,"change":2597,"pct_change":2598,"is_up":11,"sparkline":2599,"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",[2601,2606,2610,2614,2619,2623,2627,2631,2635,2638,2642],{"name":2602,"etf":2603,"change":2604,"price":2605,"is_up":11},"Technology","XLK",1.01,199.81,{"name":2607,"etf":2608,"change":2358,"price":2609,"is_up":11},"Financials","XLF",53.49,{"name":2611,"etf":2612,"change":1173,"price":2613,"is_up":2578},"Healthcare","XLV",166.18,{"name":2615,"etf":2616,"change":2617,"price":2618,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2620,"etf":2621,"change":92,"price":2622,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2624,"etf":2625,"change":942,"price":2626,"is_up":11},"Energy","XLE",62.95,{"name":2628,"etf":2629,"change":936,"price":2630,"is_up":11},"Industrials","XLI",169.95,{"name":2632,"etf":2633,"change":1065,"price":2634,"is_up":11},"Materials","XLB",48.86,{"name":2636,"etf":2637,"change":590,"price":210,"is_up":11},"Real Estate","XLRE",{"name":2639,"etf":2640,"change":436,"price":2641,"is_up":11},"Utilities","XLU",39.83,{"name":2643,"etf":2644,"change":890,"price":2645,"is_up":11},"Comm Services","XLC",110.32,[2647,2652,2656,2660],{"ticker":2648,"name":2649,"price":2650,"change":2651,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2653,"name":2654,"price":2655,"change":891,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2657,"name":2658,"price":2659,"change":1090,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2661,"name":2662,"price":2663,"change":2571,"is_up":11},"IWM","iShares Russell 2000",281.52]