[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KNGZ":3,"stock-historical-KNGZ":29,"homepage-market-summary":2462},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KNGZ","2026-10-05",{"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 Exchange-Traded Fund VI First Trust S&P 500 Diversified Dividend Aristocrats ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.5577,1.0484,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},40.99,41.08,40.905,41.1364,-0.1464,-0.36,2986.373252,43.06,33.668,6381.968192741036,78,2332,{"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},29.88,5747,2097474.016378,37.14,"2025-04-23",[40,43,52,63,72,83,94,104,114,125,134,145,155,165,174,183,193,202,211,221,231,241,251,260,269,279,288,296,305,315,322,331,339,349,358,367,377,386,396,404,415,424,434,442,452,461,471,479,489,498,509,518,526,534,543,551,561,569,578,588,597,605,613,619,626,634,641,648,655,663,671,677,683,691,700,706,714,720,726,734,741,749,756,763,768,774,780,788,794,801,806,814,821,828,835,841,849,856,863,870,876,882,888,897,903,910,917,925,931,938,944,951,959,966,975,981,988,995,1003,1011,1018,1024,1032,1039,1045,1054,1063,1069,1077,1084,1091,1098,1106,1111,1119,1128,1136,1142,1147,1154,1161,1167,1174,1181,1189,1196,1202,1209,1216,1224,1232,1239,1246,1251,1256,1264,1269,1275,1282,1288,1296,1303,1310,1315,1321,1326,1331,1337,1344,1351,1357,1360,1366,1372,1379,1386,1393,1401,1410,1418,1426,1431,1439,1446,1451,1457,1462,1469,1475,1484,1491,1497,1501,1508,1511,1516,1521,1526,1533,1540,1546,1552,1558,1566,1573,1580,1587,1592,1598,1603,1609,1616,1621,1629,1637,1643,1651,1659,1665,1672,1679,1684,1693,1699,1703,1710,1717,1724,1731,1737,1743,1750,1755,1760,1765,1769,1774,1780,1785,1790,1796,1803,1808,1814,1819,1825,1832,1837,1842,1848,1854,1859,1865,1869,1872,1876,1882,1884,1889,1894,1900,1905,1909,1914,1917,1923,1929,1933,1938,1941,1944,1948,1950,1956,1962,1967,1972,1975,1977,1984,1988,1994,2002,2006,2010,2017,2021,2025,2029,2037,2046,2051,2057,2063,2067,2073,2079,2086,2093,2098,2104,2108,2114,2119,2122,2127,2132,2138,2144,2150,2155,2158,2162,2165,2171,2175,2179,2184,2191,2197,2203,2208,2213,2219,2224,2231,2237,2244,2250,2256,2263,2268,2273,2279,2285,2291,2296,2303,2308,2316,2320,2326,2331,2334,2340,2346,2352,2359,2365,2371,2376,2380,2386,2394,2399,2405,2413,2419,2423,2428,2433,2440,2448,2451,2457],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},44,40.9961,{"date":44,"open":45,"high":45,"low":46,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-02",41.27,41.125,0.1279,0.31,1984.7809,65,41.1871,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-01",40.958274,41.14,40.91,41.0085,0.4793,1.18,1710.5118,56,40.9728,{"date":64,"open":65,"high":65,"low":66,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-30",40.77,40.5292,-0.0088,-0.02,1586.6669,51,40.7051,{"date":73,"open":74,"high":75,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-29",40.51,40.58,40.505,40.538,-0.1489,-0.37,7655.3688,159,40.5226,{"date":84,"open":85,"high":86,"low":87,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-28",40.52,40.7,40.5101,40.6869,-0.4222,-1.03,2809.8948,50,40.5458,{"date":95,"open":96,"high":97,"low":56,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-25",40.93,41.18,41.1091,0.3141,0.77,6014.3967,77,40.9838,{"date":105,"open":106,"high":106,"low":107,"close":108,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-24",41.13,40.73,40.795,-0.6446,-1.56,5806.83298,86,40.9805,{"date":115,"open":116,"high":117,"low":118,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-23",41.415,41.67,41.4,41.4396,-0.2449,-0.59,1906.8982,73,41.5439,{"date":126,"open":127,"high":128,"low":129,"close":128,"change":130,"percent_change":131,"volume":132,"transactions":41,"vwap":133},"2026-09-22",41.63,41.6845,41.591,-0.0555,-0.13,1116.9114,41.6437,{"date":135,"open":136,"high":137,"low":138,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-21",41.696288,41.78,41.6201,41.74,0.209,0.5,4765.3723,76,41.7437,{"date":146,"open":147,"high":148,"low":149,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":50,"vwap":154},"2026-09-18",41.59,41.62,41.46,41.531,-0.3836,-0.92,40523.9007,41.5336,{"date":156,"open":157,"high":158,"low":159,"close":158,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-17",41.84,41.9146,41.8222,0.3746,0.9,2256.8917,48,41.853,{"date":166,"open":167,"high":167,"low":168,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":41,"vwap":173},"2026-09-16",42.1735,41.42,41.54,-0.6425,-1.52,3866.7767,41.7037,{"date":175,"open":176,"high":176,"low":177,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-15",42.409,42.1825,-0.2126,-0.5,813.7767,36,42.3403,{"date":184,"open":185,"high":186,"low":185,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-14",42.12,42.46,42.3951,-0.0282,-0.07,1358.5487,53,42.3349,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-11",42.3,42.4233,0.6983,1.67,1397.904981,34,42.3342,{"date":203,"open":204,"high":205,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-10",41.72,41.725,-0.24,-0.57,322.7997,39,41.774,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-09",42,41.855,41.965,-0.1403,-0.33,2554.778045,46,41.9726,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":152,"volume":228,"transactions":229,"vwap":230},"2026-09-08",42.2,42.22,42.09,42.1053,-0.3901,2848.243409,67,42.1886,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-04",42.53,42.32,42.4954,-0.1734,-0.41,37821.7843,82,42.4723,{"date":242,"open":243,"high":24,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-03",42.31,42.171,42.6688,0.3588,0.85,17891.6063,248,42.6069,{"date":252,"open":253,"high":254,"low":243,"close":243,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-02",42.37,42.48,0.2495,0.59,1125.617074,69,42.4109,{"date":261,"open":262,"high":263,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-01",42.06,42.0605,-0.349,-0.82,688.997105,40,42.0906,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-31",42.385,42.5,42.4095,-0.1959,-0.46,2630.063005,55,42.4214,{"date":280,"open":281,"high":281,"low":233,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-28",42.65,42.6054,0.0079,0.02,3463.2383,120,42.5741,{"date":289,"open":195,"high":290,"low":195,"close":291,"change":292,"percent_change":22,"volume":293,"transactions":294,"vwap":295},"2026-08-27",42.71,42.5975,-0.1523,6628.507942,125,42.6218,{"date":297,"open":298,"high":299,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-26",42.575,42.7498,0.1598,0.38,1755.403049,70,42.6131,{"date":306,"open":307,"high":308,"low":309,"close":308,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-25",42.54,42.59,42.45,0.0577,0.14,4172.5911,145,42.5094,{"date":316,"open":317,"high":318,"low":317,"close":318,"change":319,"percent_change":131,"volume":320,"transactions":219,"vwap":321},"2026-08-24",42.47,42.5323,-0.0558,889.434198,42.4927,{"date":323,"open":324,"high":325,"low":324,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":258,"vwap":330},"2026-08-21",42.491,42.5899,42.5881,0.2987,0.71,1312.7938,42.548,{"date":332,"open":333,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":163,"vwap":338},"2026-08-20",42.609,42.2894,-0.3604,-0.85,1004.5658,42.6,{"date":340,"open":341,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-19",42.785,42.95,42.6498,0.2404,0.57,5137.3708,163,42.8609,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":191,"vwap":357},"2026-08-18",42.549,42.395,42.4094,-0.0728,-0.17,3948.1528,42.4271,{"date":359,"open":281,"high":360,"low":317,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-17",42.69,42.4822,-0.4378,-1.02,11972.9108,166,42.625,{"date":368,"open":369,"high":370,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-14",42.93,42.98,42.92,-0.09,-0.21,5846.679362,178,42.9355,{"date":378,"open":379,"high":380,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-13",42.84,43.01,0.4187,0.98,11774.746365,68,42.8969,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-12",42.82,42.21,42.5913,0.0114,0.03,17531.1777,180,42.4394,{"date":397,"open":281,"high":281,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":239,"vwap":403},"2026-08-11",42.545,42.5799,0.0246,0.06,7333.189,42.6113,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-10",42.6383,42.6599,42.525,42.5553,-0.0658,-0.15,7867.808,165,42.5834,{"date":416,"open":417,"high":281,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-07",42.14,42.6211,0.7216,1.72,7290.280943,153,42.5044,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":143,"vwap":433},"2026-08-06",41.95,41.995,41.88,41.8995,-0.127,-0.3,3995.4735,41.9389,{"date":435,"open":436,"high":417,"low":437,"close":438,"change":439,"percent_change":275,"volume":440,"transactions":384,"vwap":441},"2026-08-05",42.0717,41.8299,42.0265,-0.1948,10821.327573,42.0401,{"date":443,"open":444,"high":445,"low":444,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-04",41.4216,42.325,42.2213,0.9732,2.36,7609.6513,201,41.7095,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":247,"volume":458,"transactions":459,"vwap":460},"2026-08-03",41.04,41.3,41.2481,0.3466,8412.464934,204,41.1274,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":401,"volume":468,"transactions":469,"vwap":470},"2026-07-31",40.84,40.96,40.755,40.9015,0.0252,7143.5133,171,40.7947,{"date":472,"open":463,"high":473,"low":463,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-07-30",40.8763,-0.3068,-0.74,1915.928605,41,40.8271,{"date":480,"open":149,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-29",41.58,41.12,41.1831,-0.4143,-1,9438.4893,199,41.4199,{"date":490,"open":455,"high":491,"low":455,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-07-28",41.695,41.5974,0.5524,1.35,14039.9563,173,41.5473,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-27",40.9687,41.09,40.9201,41.045,0.4146,1.02,5139.215301,137,40.9828,{"date":510,"open":511,"high":512,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-24",40.6,40.6304,0.4638,1.15,438.6863,29,40.5887,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-23",40.1666,-0.4566,-1.12,374.7353,32,40.301,{"date":527,"open":528,"high":528,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":277,"vwap":533},"2026-07-22",40.7377,40.6232,0.0932,0.23,6262.4893,40.6886,{"date":535,"open":536,"high":537,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-21",40.42,40.53,0.2337,0.58,4937.5873,130,40.467,{"date":544,"open":74,"high":537,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-20",40.2963,-0.2884,-0.71,6332.8223,170,40.5035,{"date":552,"open":553,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-17",40.66,40.675,40.5847,-0.2016,-0.49,3356.9513,43,40.6697,{"date":562,"open":563,"high":564,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":181,"vwap":568},"2026-07-16",40.5756,40.7863,0.3408,0.84,1439.4893,40.6777,{"date":570,"open":571,"high":572,"low":571,"close":573,"change":574,"percent_change":355,"volume":575,"transactions":576,"vwap":577},"2026-07-15",40.39,40.46,40.4455,-0.0686,968.557703,47,40.4137,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":375,"vwap":587},"2026-07-14",40.75,40.78,40.48,40.5141,-0.4431,-1.08,19464.7092,40.7089,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":217,"volume":595,"transactions":191,"vwap":596},"2026-07-13",41.0001,41.0101,40.927,40.9572,-0.1368,1907.421852,40.9532,{"date":598,"open":599,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":601},"2026-07-10",41.11,41.2,41.094002,0.192,0.47,7100,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2026-07-09",40.83,41.040001,40.902,0.462,1.14,1700,{"date":614,"open":537,"high":537,"low":571,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-07-08",40.44,-0.326,-0.8,3000,{"date":620,"open":621,"high":621,"low":107,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-07-07",40.87,40.766,0.134,0.33,2100,{"date":627,"open":628,"high":86,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-07-06",40.57,40.545,40.632,0.274,0.68,4200,{"date":635,"open":628,"high":628,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-02",39.99,40.358,0.159,0.4,2500,{"date":642,"open":643,"high":644,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-01",40.12,40.199,0.13,0.32,7500,{"date":649,"open":650,"high":650,"low":636,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-06-30",40.25,40.069,-0.088,-0.22,1900,{"date":656,"open":657,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-06-29",40.36,39.91,40.157,0.105,0.26,5100,{"date":664,"open":665,"high":666,"low":636,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-06-26",40.22,40.341,40.051998,-0.26,-0.64,4100,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":676,"percent_change":-6,"volume":32,"transactions":9,"vwap":675},"2026-06-25",40.31,40.62,40.312,-0.001,{"date":678,"open":679,"high":615,"low":679,"close":680,"change":681,"percent_change":682,"volume":633,"transactions":9,"vwap":680},"2026-06-24",40.19,40.313,-0.092,-0.23,{"date":684,"open":685,"high":686,"low":687,"close":686,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":686},"2026-06-23",40.34,40.405,40.295,-0.273,-0.67,2200,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-22",40.64,40.89,40.55,40.678,0.114,0.28,5900,{"date":701,"open":702,"high":702,"low":537,"close":703,"change":704,"percent_change":705,"volume":32,"transactions":9,"vwap":703},"2026-06-18",40.72,40.564,0.099,0.24,{"date":707,"open":708,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-17",41.215,41.26,40.465,-0.785,-1.9,6400,{"date":715,"open":147,"high":147,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-16",41.25,-0.194,-0.47,3700,{"date":721,"open":428,"high":428,"low":722,"close":723,"change":724,"percent_change":392,"volume":725,"transactions":9,"vwap":723},"2026-06-15",41.44,41.444,0.014,4700,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-12",41.24,41.65,41.43,0.434,1.06,23400,{"date":735,"open":736,"high":737,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-11",40.483,40.996,0.584,1.45,700,{"date":742,"open":743,"high":744,"low":745,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-10",40.61,40.955,40.412,-0.406,-0.99,3900,{"date":750,"open":751,"high":752,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-09",40.59,40.818,-0.044,-0.11,3400,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":755,"transactions":9,"vwap":760},"2026-06-08",41.080002,40.837,40.862,-0.051,-0.12,{"date":764,"open":765,"high":455,"low":766,"close":766,"change":617,"percent_change":767,"volume":725,"transactions":9,"vwap":766},"2026-06-05",41.29,40.913,-1.92,{"date":769,"open":169,"high":770,"low":169,"close":771,"change":772,"percent_change":661,"volume":773,"transactions":9,"vwap":771},"2026-06-04",41.77,41.713,0.11,10600,{"date":775,"open":776,"high":776,"low":777,"close":777,"change":778,"percent_change":485,"volume":779,"transactions":9,"vwap":777},"2026-06-03",41.75,41.603,-0.422,1400,{"date":781,"open":782,"high":783,"low":784,"close":783,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":783},"2026-06-02",42.0099983,42.025002,41.89,0.55,1.33,4000,{"date":789,"open":709,"high":790,"low":709,"close":791,"change":792,"percent_change":793,"volume":670,"transactions":9,"vwap":791},"2026-06-01",41.48,41.475,0.17,0.41,{"date":795,"open":758,"high":796,"low":758,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-05-29",41.36,41.305,0.539,1.32,1500,{"date":802,"open":803,"high":804,"low":803,"close":622,"change":805,"percent_change":539,"volume":618,"transactions":9,"vwap":622},"2026-05-28",40.56,40.92,0.234,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-05-27",40.435,40.539,40.532,-0.102,-0.25,1800,{"date":815,"open":693,"high":816,"low":695,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-05-26",40.696,40.634,0.179,0.44,17600,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":826,"percent_change":827,"volume":647,"transactions":9,"vwap":825},"2026-05-22",39.86,40.525,40.455,0.903,2.28,{"date":829,"open":830,"high":831,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-05-21",39.519,39.552,0.402,1.03,400,{"date":836,"open":837,"high":838,"low":839,"close":838,"change":840,"percent_change":328,"volume":32,"transactions":9,"vwap":838},"2026-05-20",38.92,39.15,38.835,0.277,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-19",38.73,38.99,38.873,-0.122,-0.31,2800,{"date":850,"open":851,"high":852,"low":843,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-05-18",38.785,38.995,0.305,0.79,9800,{"date":857,"open":858,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-05-15",38.9,38.69,-0.339,-0.87,3100,{"date":864,"open":865,"high":865,"low":866,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-14",39.29,39.028999,0.027,0.07,1200,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":846,"percent_change":847,"volume":875,"transactions":9,"vwap":874},"2026-05-13",38.93,39.0099983,39.0019989,6100,{"date":877,"open":872,"high":878,"low":879,"close":878,"change":880,"percent_change":617,"volume":881,"transactions":9,"vwap":878},"2026-05-12",39.124,38.82,-0.315,23000,{"date":883,"open":884,"high":884,"low":885,"close":886,"change":68,"percent_change":887,"volume":813,"transactions":9,"vwap":886},"2026-05-11",39.7,39.35,39.439,-0.05,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-08",39.27,39.505,39.202,39.459,0.203,0.52,3500,{"date":898,"open":885,"high":885,"low":899,"close":900,"change":901,"percent_change":206,"volume":902,"transactions":9,"vwap":900},"2026-05-07",39.13,39.256,-0.093,6600,{"date":904,"open":905,"high":906,"low":905,"close":907,"change":819,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-05-06",39.23,39.4,39.349,1.13,1600,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":832,"percent_change":916,"volume":618,"transactions":9,"vwap":915},"2026-05-05",38.66,39.029999,38.581,38.909,1.04,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-04",38.95,38.49,38.507,-0.413,-1.06,10100,{"date":926,"open":730,"high":730,"low":927,"close":837,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":837},"2026-05-01",38.88,-0.153,-0.39,8000,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-04-30",38.53,39.073002,0.945,2.48,2900,{"date":939,"open":940,"high":941,"low":940,"close":941,"change":942,"percent_change":661,"volume":943,"transactions":9,"vwap":941},"2026-04-29",38.07,38.128,0.097,600,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":121,"volume":618,"transactions":9,"vwap":949},"2026-04-28",38.040001,38.099998,37.925,38.030998,-0.226,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-04-27",38.661,38.24,38.257,-0.136,-0.35,4900,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":964,"percent_change":265,"volume":965,"transactions":9,"vwap":963},"2026-04-24",38.64,38.37,38.393,-0.319,2400,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-04-23",38.65,38.803,38.44,38.712,0.518,1.36,4400,{"date":976,"open":977,"high":977,"low":978,"close":979,"change":980,"percent_change":957,"volume":625,"transactions":9,"vwap":979},"2026-04-22",38.45,38.19,38.194,-0.135,{"date":982,"open":983,"high":984,"low":985,"close":985,"change":986,"percent_change":401,"volume":987,"transactions":9,"vwap":985},"2026-04-21",38.63,38.76,38.329,0.024,2300,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":993,"percent_change":994,"volume":862,"transactions":9,"vwap":992},"2026-04-20",38.29,38.41,38.305,0.185,0.49,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":958,"transactions":9,"vwap":1000},"2026-04-17",37.91,38.295,37.9,38.12,0.485,1.29,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-16",37.27,37.68,37.635,0.482,1.3,10200,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":392,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-04-15",37.21,36.98,37.153,0.08,11500,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1021,"change":1023,"percent_change":48,"volume":937,"transactions":9,"vwap":1021},"2026-04-14",36.93,37.123,36.905,0.113,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-13",36.51,37.049999,37.0099983,0.396,1.08,2700,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":974,"transactions":9,"vwap":1036},"2026-04-10",36.84,36.86,36.614,-0.351,-0.95,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":942,"percent_change":661,"volume":1044,"transactions":9,"vwap":1043},"2026-04-09",36.73,36.995,36.965,8400,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-08",36.85,37.25,36.663,36.868,0.729,2.02,5400,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-07",36.17,36.57,35.97,36.139,-0.066,-0.18,51000,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":32,"transactions":9,"vwap":1066},"2026-04-06",36.12,36.205,0.065,0.18,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":624,"volume":1076,"transactions":9,"vwap":1074},"2026-04-02",35.82,36.175,35.78,36.14,0.12,1100,{"date":1078,"open":1074,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":896,"transactions":9,"vwap":1081},"2026-04-01",36.147,35.96,36.02,-0.004,-0.01,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1087,"change":1089,"percent_change":1090,"volume":625,"transactions":9,"vwap":1087},"2026-03-31",35.8,36.023998,35.6,0.682,1.93,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":848,"transactions":9,"vwap":1095},"2026-03-30",35.7,35.29,35.342,-0.119,-0.34,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":670,"transactions":9,"vwap":1103},"2026-03-27",35.73,35.75,35.42,35.461,-0.457,-1.27,{"date":1107,"open":1071,"high":1108,"low":1071,"close":1109,"change":1110,"percent_change":90,"volume":875,"transactions":9,"vwap":1109},"2026-03-26",36.28,35.918,-0.372,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":854,"volume":1118,"transactions":9,"vwap":1116},"2026-03-25",36.4,36.56,36.07,36.29,0.285,9900,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-03-24",35.47,36.16,35.41,36.0050011,0.257,0.72,7800,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":59,"volume":1135,"transactions":9,"vwap":1133},"2026-03-23",35.86,35.9,35.74,35.748,0.418,5300,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1140,"change":22,"percent_change":1141,"volume":633,"transactions":9,"vwap":1140},"2026-03-20",35.56,35.67,35.33,-1.01,{"date":1143,"open":1144,"high":1131,"low":1145,"close":1146,"change":401,"percent_change":792,"volume":848,"transactions":9,"vwap":1146},"2026-03-19",35.645,35.517,35.69,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1031,"transactions":9,"vwap":1151},"2026-03-18",36.025002,35.601,35.63,-0.613,-1.69,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":862,"transactions":9,"vwap":1158},"2026-03-17",36.346,36.46,36.243,0.031,0.09,{"date":1162,"open":1163,"high":1163,"low":1065,"close":1164,"change":1165,"percent_change":1166,"volume":654,"transactions":9,"vwap":1164},"2026-03-16",36.32,36.212,0.262,0.73,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1171,"change":1172,"percent_change":653,"volume":1173,"transactions":9,"vwap":1171},"2026-03-13",36.41,36.42,35.95,-0.081,6300,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-12",36.38,36.030998,-0.553,-1.51,3800,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":937,"transactions":9,"vwap":1186},"2026-03-11",36.761,36.807,36.465,36.584,-0.116,-0.32,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":670,"transactions":9,"vwap":1193},"2026-03-10",37.02,37.084999,36.7,-0.278,-0.75,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1199,"change":1201,"percent_change":237,"volume":974,"transactions":9,"vwap":1199},"2026-03-09",36.685,36.978,36.278,-0.151,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":923,"volume":1208,"transactions":9,"vwap":1206},"2026-03-06",37.49,36.729,37.129,-0.396,7600,{"date":1210,"open":999,"high":999,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-05",37.46,37.525,-0.363,-0.96,3600,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-04",37.73,37.928,37.888,0.108,0.29,1300,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1135,"transactions":9,"vwap":1229},"2026-03-03",37.59,38.029999,37.33,37.78,-0.375,-0.98,{"date":1233,"open":1227,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":640,"transactions":9,"vwap":1236},"2026-03-02",38.18,37.845,38.155,0.015,0.04,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":1244,"percent_change":653,"volume":1245,"transactions":9,"vwap":1243},"2026-02-27",37.92,38.209,38.14,-0.085,2000,{"date":1247,"open":1248,"high":1249,"low":940,"close":1249,"change":993,"percent_change":994,"volume":1250,"transactions":9,"vwap":1249},"2026-02-26",38.15,38.225,13200,{"date":1252,"open":1253,"high":1248,"low":1254,"close":946,"change":1067,"percent_change":792,"volume":1255,"transactions":9,"vwap":946},"2026-02-25",37.98,37.875,8800,{"date":1257,"open":1227,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-02-24",38.25,37.943,37.975,0.157,0.42,5200,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1267,"change":1268,"percent_change":110,"volume":618,"transactions":9,"vwap":1267},"2026-02-23",38.36,37.818,-0.6,{"date":1270,"open":978,"high":1271,"low":1234,"close":1272,"change":1273,"percent_change":1274,"volume":1215,"transactions":9,"vwap":1272},"2026-02-20",38.465,38.418,0.256,0.67,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":779,"transactions":9,"vwap":1279},"2026-02-19",38.261,38.051998,38.162,-0.252,-0.66,{"date":1283,"open":977,"high":977,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":855,"transactions":9,"vwap":1285},"2026-02-18",38.27,38.414,0.136,0.36,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":902,"transactions":9,"vwap":1293},"2026-02-17",38.32,38.4,38.118,38.278,-0.302,-0.78,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":1301,"percent_change":1302,"volume":618,"transactions":9,"vwap":1300},"2026-02-13",38.31,38.7,38.58,0.241,0.63,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1153,"volume":1309,"transactions":9,"vwap":1307},"2026-02-12",39.040001,38.267,38.339,-0.661,6500,{"date":1311,"open":1312,"high":1313,"low":1314,"close":209,"change":1160,"percent_change":531,"volume":633,"transactions":9,"vwap":209},"2026-02-11",38.97,39.080002,38.86,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":793,"percent_change":732,"volume":1320,"transactions":9,"vwap":1319},"2026-02-10",38.5,39.037998,38.91,4500,{"date":1322,"open":1323,"high":1317,"low":1323,"close":1317,"change":1324,"percent_change":1325,"volume":987,"transactions":9,"vwap":1317},"2026-02-09",38.43,-0.029,-0.08,{"date":1327,"open":1290,"high":859,"low":1284,"close":1328,"change":1329,"percent_change":1330,"volume":1031,"transactions":9,"vwap":1328},"2026-02-06",38.529,0.6,1.58,{"date":1332,"open":1227,"high":1227,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":779,"transactions":9,"vwap":1334},"2026-02-05",37.86,37.929,-0.356,-0.93,{"date":1338,"open":1339,"high":920,"low":1340,"close":1341,"change":785,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-04",38.238,38.11,38.285,1.46,4300,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":547,"volume":1180,"transactions":9,"vwap":1349},"2026-02-03",37.84,38.02,37.67,37.735,-0.27,{"date":1352,"open":997,"high":1353,"low":1354,"close":1355,"change":301,"percent_change":1356,"volume":1215,"transactions":9,"vwap":1355},"2026-02-02",38.060001,37.88,38.0050011,1.01,{"date":1358,"open":1204,"high":1359,"low":1204,"close":1359,"change":1238,"percent_change":772,"volume":618,"transactions":9,"vwap":1359},"2026-01-30",37.625,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1363,"change":1365,"percent_change":895,"volume":1173,"transactions":9,"vwap":1363},"2026-01-29",37.5,37.585,37.381,0.196,{"date":1367,"open":1368,"high":1363,"low":1368,"close":1369,"change":1370,"percent_change":792,"volume":1371,"transactions":9,"vwap":1369},"2026-01-28",37.32,37.389,0.062,5700,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1376,"change":1377,"percent_change":1016,"volume":1378,"transactions":9,"vwap":1376},"2026-01-27",37.271,37.395,37.327,0.029,6700,{"date":1380,"open":1381,"high":1368,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-01-26",37.07,37.298,0.202,0.54,26400,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1391,"percent_change":1392,"volume":869,"transactions":9,"vwap":1390},"2026-01-23",37.018002,37.098999,37.096001,-0.254,-0.68,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1222,"volume":1400,"transactions":9,"vwap":1398},"2026-01-22",37.536,37.55,37.309,37.35,0.109,3200,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-01-21",36.83,37.34,36.801,37.241,0.641,1.75,9000,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":604,"transactions":9,"vwap":1415},"2026-01-20",36.77,36.969,36.58,36.6,-0.694,-1.86,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":929,"volume":1425,"transactions":9,"vwap":1423},"2026-01-16",37.28,37.325,37.23,37.294,-0.146,15000,{"date":1427,"open":1428,"high":1428,"low":1398,"close":1429,"change":311,"percent_change":301,"volume":1430,"transactions":9,"vwap":1429},"2026-01-15",37.614,37.44,11300,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1434,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1434},"2026-01-14",37.11,37.3,37.099998,0.345,0.93,14600,{"date":1440,"open":1441,"high":1442,"low":1047,"close":1443,"change":1444,"percent_change":1350,"volume":1445,"transactions":9,"vwap":1443},"2026-01-13",37.080002,37.136,36.955,-0.1,9400,{"date":1447,"open":1448,"high":1449,"low":1020,"close":1449,"change":1450,"percent_change":1350,"volume":779,"transactions":9,"vwap":1449},"2026-01-12",37.040001,37.055,-0.101,{"date":1452,"open":1453,"high":1454,"low":1020,"close":1455,"change":1456,"percent_change":895,"volume":755,"transactions":9,"vwap":1455},"2026-01-09",36.95,37.16,37.156,0.191,{"date":1458,"open":1403,"high":1459,"low":1412,"close":1043,"change":1460,"percent_change":1461,"volume":1135,"transactions":9,"vwap":1043},"2026-01-08",37.014,0.445,1.22,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":902,"transactions":9,"vwap":1466},"2026-01-07",36.91,36.47,36.52,-0.515,-1.39,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1320,"transactions":9,"vwap":1472},"2026-01-06",36.815,37.035,0.78,2.15,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-01-05",36.21,36.36,36.2,36.255,0.287,0.8,112000,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":819,"volume":787,"transactions":9,"vwap":1489},"2026-01-02",35.925,36.060001,35.85,35.968,0.158,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":265,"volume":640,"transactions":9,"vwap":1495},"2025-12-31",36.13,35.72,35.81,-0.295,{"date":1498,"open":1122,"high":1122,"low":1499,"close":1500,"change":1324,"percent_change":1325,"volume":800,"transactions":9,"vwap":1500},"2025-12-30",36.080002,36.105,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1060,"percent_change":1061,"volume":1507,"transactions":9,"vwap":1506},"2025-12-29",36.11,36.19,36.013,36.134,92600,{"date":1509,"open":1065,"high":1479,"low":1065,"close":1479,"change":1510,"percent_change":189,"volume":943,"transactions":9,"vwap":1479},"2025-12-26",-0.025,{"date":1512,"open":1499,"high":1513,"low":1499,"close":1514,"change":1515,"percent_change":256,"volume":937,"transactions":9,"vwap":1514},"2025-12-24",36.27,36.225,0.211,{"date":1517,"open":1499,"high":1500,"low":1518,"close":1519,"change":956,"percent_change":1520,"volume":987,"transactions":9,"vwap":1519},"2025-12-23",35.99,36.014,-0.38,{"date":1522,"open":1499,"high":1523,"low":1499,"close":1524,"change":1525,"percent_change":793,"volume":1031,"transactions":9,"vwap":1524},"2025-12-22",36.24,36.15,0.149,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1530,"change":1531,"percent_change":1532,"volume":1031,"transactions":9,"vwap":1530},"2025-12-19",36.040001,36.099998,36.00099945,0.005,0.01,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1325,"volume":787,"transactions":9,"vwap":1538},"2025-12-18",36.056999,36.18,35.93,35.996,-0.03,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1544,"change":1545,"percent_change":929,"volume":625,"transactions":9,"vwap":1544},"2025-12-17",36.213,36.247,36.026001,-0.142,{"date":1547,"open":1548,"high":1548,"low":1081,"close":1549,"change":1550,"percent_change":1551,"volume":896,"transactions":9,"vwap":1549},"2025-12-16",36.39,36.168,-0.262,-0.72,{"date":1553,"open":1554,"high":1555,"low":1116,"close":1556,"change":1557,"percent_change":639,"volume":773,"transactions":9,"vwap":1556},"2025-12-15",36.34,36.48,36.43,0.145,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2025-12-12",36.76,36.25,36.285,-0.666,-1.8,8600,{"date":1567,"open":1568,"high":1028,"low":1569,"close":1570,"change":1571,"percent_change":1262,"volume":1572,"transactions":9,"vwap":1570},"2025-12-11",36.75,36.706,36.951,0.153,22400,{"date":1574,"open":1575,"high":1035,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":787,"transactions":9,"vwap":1577},"2025-12-10",36.387,36.33,36.798,0.618,1.71,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1536,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1536},"2025-12-09",36.318,36.131,0.035,0.1,12300,{"date":1588,"open":1589,"high":1576,"low":1590,"close":1590,"change":1591,"percent_change":929,"volume":640,"transactions":9,"vwap":1590},"2025-12-08",36.26,36.145,-0.141,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":1597,"percent_change":698,"volume":896,"transactions":9,"vwap":1596},"2025-12-05",36.09,36.45,36.286,0.101,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":401,"percent_change":792,"volume":725,"transactions":9,"vwap":1602},"2025-12-04",36.084999,36.282,36.185,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1606,"change":1608,"percent_change":420,"volume":1320,"transactions":9,"vwap":1606},"2025-12-03",35.94,36.125,35.83,0.61,{"date":1610,"open":1611,"high":1138,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":670,"transactions":9,"vwap":1613},"2025-12-02",35.37,35.325,35.515,0.16,0.45,{"date":1617,"open":1094,"high":1088,"low":1618,"close":1619,"change":1620,"percent_change":373,"volume":937,"transactions":9,"vwap":1619},"2025-12-01",35.181,35.355,-0.074,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":256,"volume":1628,"transactions":9,"vwap":1626},"2025-11-28",35.236,35.49,35.18,35.429,0.207,6200,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":256,"volume":1636,"transactions":9,"vwap":1634},"2025-11-26",35.24,35.35,35.221,35.222,0.208,7400,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1641,"change":1642,"percent_change":611,"volume":813,"transactions":9,"vwap":1641},"2025-11-25",34.75,35.09,35.014,0.395,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":623,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-11-24",34.66,34.76,34.55,34.619,0.39,15500,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-11-21",33.99,34.62,34.485,0.817,2.43,7300,{"date":1660,"open":1661,"high":1662,"low":25,"close":25,"change":1663,"percent_change":1664,"volume":748,"transactions":9,"vwap":25},"2025-11-20",34.29,34.52,-0.45,-1.32,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1450,"percent_change":431,"volume":1671,"transactions":9,"vwap":1670},"2025-11-19",34.22,34.24,34.029999,34.118,44400,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1539,"volume":896,"transactions":9,"vwap":1677},"2025-11-18",34.080002,34.303,34.060001,34.219,-0.009,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1682,"change":1683,"percent_change":1564,"volume":755,"transactions":9,"vwap":1682},"2025-11-17",34.506,34.228,-0.628,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-11-14",34.849,35.02,34.79,34.856,-0.229,-0.65,3300,{"date":1694,"open":1624,"high":1695,"low":1696,"close":1696,"change":1697,"percent_change":1698,"volume":869,"transactions":9,"vwap":1696},"2025-11-13",35.499,35.084999,-0.405,-1.14,{"date":1700,"open":1138,"high":1138,"low":1624,"close":1624,"change":1701,"percent_change":1702,"volume":909,"transactions":9,"vwap":1624},"2025-11-12",0.267,0.76,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1706,"change":1708,"percent_change":1709,"volume":869,"transactions":9,"vwap":1706},"2025-11-11",35.22,35.223,35.16,0.168,0.48,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1713,"change":1715,"percent_change":1716,"volume":958,"transactions":9,"vwap":1713},"2025-11-10",34.951,35.055,34.83,0.089,0.25,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1539,"volume":813,"transactions":9,"vwap":1722},"2025-11-07",34.84,35,34.58,34.966,-0.012,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1392,"volume":1173,"transactions":9,"vwap":1729},"2025-11-06",34.948,35.12,34.9,34.978,-0.241,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":869,"transactions":9,"vwap":1734},"2025-11-05",34.918,35.219,0.404,1.16,{"date":1738,"open":1739,"high":1740,"low":1646,"close":1741,"change":1188,"percent_change":1742,"volume":755,"transactions":9,"vwap":1741},"2025-11-04",34.915,34.92,34.815,-0.91,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1295,"volume":1118,"transactions":9,"vwap":1748},"2025-11-03",35.099998,35.17,35.040001,35.135,-0.275,{"date":1751,"open":1752,"high":1753,"low":1631,"close":1123,"change":1370,"percent_change":1068,"volume":1754,"transactions":9,"vwap":1123},"2025-10-31",35.34,35.48,8200,{"date":1756,"open":1757,"high":1139,"low":1758,"close":1758,"change":131,"percent_change":79,"volume":1759,"transactions":9,"vwap":1758},"2025-10-30",35.61,35.348,16800,{"date":1761,"open":1495,"high":1607,"low":1762,"close":1763,"change":1764,"percent_change":485,"volume":1208,"transactions":9,"vwap":1763},"2025-10-29",35.4,35.478,-0.359,{"date":1766,"open":1086,"high":1518,"low":1086,"close":1767,"change":1768,"percent_change":1551,"volume":896,"transactions":9,"vwap":1767},"2025-10-28",35.837,-0.259,{"date":1770,"open":1771,"high":1122,"low":1605,"close":1772,"change":1773,"percent_change":833,"volume":1031,"transactions":9,"vwap":1772},"2025-10-27",35.98,36.096001,0.369,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1778,"change":1779,"percent_change":1585,"volume":937,"transactions":9,"vwap":1778},"2025-10-24",35.869,35.87,35.727,0.037,{"date":1781,"open":1782,"high":1146,"low":1783,"close":1146,"change":1784,"percent_change":1649,"volume":32,"transactions":9,"vwap":1146},"2025-10-23",35.68,35.637,0.138,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1789,"change":1350,"percent_change":1195,"volume":800,"transactions":9,"vwap":1789},"2025-10-22",35.65,35.76,35.552,{"date":1791,"open":1151,"high":1792,"low":1151,"close":1793,"change":1794,"percent_change":1795,"volume":1628,"transactions":9,"vwap":1793},"2025-10-21",35.889,35.822,0.201,0.56,{"date":1797,"open":1798,"high":1787,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":719,"transactions":9,"vwap":1800},"2025-10-20",35.55,35.52,35.621,0.307,0.87,{"date":1804,"open":1705,"high":1805,"low":1806,"close":1805,"change":1807,"percent_change":785,"volume":1692,"transactions":9,"vwap":1805},"2025-10-17",35.314,35.07,0.194,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1727,"change":1812,"percent_change":1813,"volume":1343,"transactions":9,"vwap":1727},"2025-10-16",35.559,35.11,-0.463,-1.3,{"date":1815,"open":1093,"high":1093,"low":1816,"close":1817,"change":1818,"percent_change":1287,"volume":625,"transactions":9,"vwap":1817},"2025-10-15",35.54,35.583,0.128,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":48,"percent_change":1824,"volume":670,"transactions":9,"vwap":1823},"2025-10-14",35.229,35.5,35.455,0.88,{"date":1826,"open":1827,"high":1094,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1031,"transactions":9,"vwap":1829},"2025-10-13",34.98,34.97,35.145,0.575,1.66,{"date":1833,"open":1782,"high":1146,"low":1834,"close":1834,"change":1835,"percent_change":1836,"volume":1245,"transactions":9,"vwap":1834},"2025-10-10",34.57,-1.095,-3.07,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1841,"change":1768,"percent_change":1551,"volume":654,"transactions":9,"vwap":1841},"2025-10-09",36.0099983,35.602,35.665,{"date":1843,"open":1131,"high":1844,"low":1845,"close":1846,"change":1571,"percent_change":1847,"volume":625,"transactions":9,"vwap":1846},"2025-10-08",36.029999,35.881,35.924,0.43,{"date":1849,"open":1131,"high":1850,"low":1788,"close":1851,"change":1852,"percent_change":179,"volume":1853,"transactions":9,"vwap":1851},"2025-10-07",35.91,35.771,-0.179,17800,{"date":1855,"open":1499,"high":1594,"low":1171,"close":1171,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1171},"2025-10-06",-0.021,-0.06,800,{"date":1860,"open":1861,"high":1477,"low":1862,"close":1862,"change":1863,"percent_change":1864,"volume":1076,"transactions":9,"vwap":1862},"2025-10-03",36.136,35.971,0.166,0.46,{"date":1866,"open":1607,"high":1867,"low":1868,"close":1868,"change":68,"percent_change":1857,"volume":965,"transactions":9,"vwap":1868},"2025-10-02",35.884,35.805,{"date":1870,"open":1071,"high":1871,"low":1494,"close":1871,"change":1237,"percent_change":1238,"volume":625,"transactions":9,"vwap":1871},"2025-10-01",35.825,{"date":1873,"open":1874,"high":1495,"low":1874,"close":1495,"change":1875,"percent_change":100,"volume":1263,"transactions":9,"vwap":1495},"2025-09-30",35.53,0.275,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1881,"volume":748,"transactions":9,"vwap":1880},"2025-09-29",35.625,35.498,35.535,0,{"date":1883,"open":1094,"high":1880,"low":1094,"close":1880,"change":1875,"percent_change":1473,"volume":32,"transactions":9,"vwap":1880},"2025-09-26",{"date":1885,"open":1611,"high":1611,"low":1707,"close":1886,"change":1887,"percent_change":1888,"volume":909,"transactions":9,"vwap":1886},"2025-09-25",35.26,-0.555,-1.55,{"date":1890,"open":1488,"high":1891,"low":1892,"close":1893,"change":1539,"percent_change":1325,"volume":813,"transactions":9,"vwap":1893},"2025-09-24",35.88,35.795,35.815,{"date":1895,"open":181,"high":1896,"low":1897,"close":1897,"change":1898,"percent_change":1899,"volume":909,"transactions":9,"vwap":1897},"2025-09-23",36.0089989,35.845,0.075,0.21,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1903,"change":1904,"percent_change":1238,"volume":779,"transactions":9,"vwap":1903},"2025-09-22",35.562,35.77,0.016,{"date":1906,"open":1146,"high":1086,"low":1907,"close":1908,"change":846,"percent_change":1097,"volume":604,"transactions":9,"vwap":1908},"2025-09-19",35.66,35.754,{"date":1910,"open":1139,"high":1845,"low":1139,"close":1911,"change":1912,"percent_change":1913,"volume":1263,"transactions":9,"vwap":1911},"2025-09-18",35.876,0.246,0.69,{"date":1915,"open":1101,"high":1846,"low":1757,"close":1151,"change":1916,"percent_change":48,"volume":1255,"transactions":9,"vwap":1151},"2025-09-17",0.111,{"date":1918,"open":1919,"high":1920,"low":1823,"close":1921,"change":1922,"percent_change":1444,"volume":965,"transactions":9,"vwap":1921},"2025-09-16",35.494,35.539,35.519,-0.036,{"date":1924,"open":1787,"high":1925,"low":1816,"close":1926,"change":1927,"percent_change":1928,"volume":1692,"transactions":9,"vwap":1926},"2025-09-15",35.689,35.555,-0.198,-0.55,{"date":1930,"open":1080,"high":1080,"low":1931,"close":1931,"change":1932,"percent_change":1392,"volume":1031,"transactions":9,"vwap":1931},"2025-09-12",35.753,-0.246,{"date":1934,"open":1086,"high":1935,"low":1101,"close":1935,"change":1936,"percent_change":1937,"volume":1628,"transactions":9,"vwap":1935},"2025-09-11",35.999,0.399,1.12,{"date":1939,"open":1757,"high":1757,"low":1940,"close":1088,"change":1597,"percent_change":698,"volume":779,"transactions":9,"vwap":1088},"2025-09-10",35.452,{"date":1942,"open":1102,"high":1798,"low":1102,"close":1695,"change":1943,"percent_change":887,"volume":640,"transactions":9,"vwap":1695},"2025-09-09",-0.016,{"date":1945,"open":1946,"high":1613,"low":1886,"close":1613,"change":1947,"percent_change":131,"volume":612,"transactions":9,"vwap":1613},"2025-09-08",35.465,-0.045,{"date":1949,"open":1903,"high":1903,"low":1102,"close":1138,"change":1585,"percent_change":698,"volume":779,"transactions":9,"vwap":1138},"2025-09-05",{"date":1951,"open":1952,"high":1953,"low":1952,"close":1954,"change":1117,"percent_change":1955,"volume":699,"transactions":9,"vwap":1954},"2025-09-04",35.3,35.51,35.46,0.81,{"date":1957,"open":1958,"high":1958,"low":1687,"close":1959,"change":1960,"percent_change":372,"volume":1961,"transactions":9,"vwap":1959},"2025-09-03",35.245,35.175,-0.032,2600,{"date":1963,"open":1747,"high":1964,"low":1965,"close":1964,"change":1966,"percent_change":669,"volume":633,"transactions":9,"vwap":1964},"2025-09-02",35.207,34.943,-0.225,{"date":1968,"open":1969,"high":1954,"low":1970,"close":1971,"change":1324,"percent_change":1325,"volume":1961,"transactions":9,"vwap":1971},"2025-08-29",35.44,35.36,35.432,{"date":1973,"open":1753,"high":1753,"low":1974,"close":1103,"change":1881,"percent_change":1881,"volume":987,"transactions":9,"vwap":1103},"2025-08-28",35.274,{"date":1976,"open":1094,"high":1799,"low":1094,"close":1103,"change":1286,"percent_change":301,"volume":1378,"transactions":9,"vwap":1103},"2025-08-27",{"date":1978,"open":1979,"high":1969,"low":1980,"close":1612,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1612},"2025-08-26",35.403,35.25,-0.069,-0.19,6000,{"date":1985,"open":1798,"high":1798,"low":1805,"close":1986,"change":1987,"percent_change":557,"volume":813,"transactions":9,"vwap":1986},"2025-08-25",35.394,-0.176,{"date":1989,"open":1727,"high":1990,"low":1727,"close":1991,"change":1992,"percent_change":1993,"volume":1961,"transactions":9,"vwap":1991},"2025-08-22",35.627,35.57,0.759,2.18,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":612,"transactions":9,"vwap":1999},"2025-08-21",34.82,34.93,34.78,34.811,-0.057,-0.16,{"date":2003,"open":2004,"high":1740,"low":2004,"close":2005,"change":704,"percent_change":698,"volume":909,"transactions":9,"vwap":2005},"2025-08-20",34.745,34.868,{"date":2007,"open":1654,"high":2008,"low":1654,"close":2009,"change":697,"percent_change":624,"volume":1215,"transactions":9,"vwap":2009},"2025-08-19",34.96,34.769,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":645,"volume":2016,"transactions":9,"vwap":2014},"2025-08-18",34.73,34.6,34.655,0.045,26800,{"date":2018,"open":1645,"high":2004,"low":2019,"close":2019,"change":2020,"percent_change":1188,"volume":618,"transactions":9,"vwap":2019},"2025-08-15",34.61,-0.111,{"date":2022,"open":1654,"high":2023,"low":1647,"close":2023,"change":2024,"percent_change":79,"volume":848,"transactions":9,"vwap":2023},"2025-08-14",34.721,-0.129,{"date":2026,"open":2027,"high":1728,"low":2027,"close":2028,"change":1329,"percent_change":1408,"volume":1031,"transactions":9,"vwap":2028},"2025-08-13",34.42,34.85,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-08-12",34.02,34.3,34.25,0.568,1.69,5000,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-08-11",33.704,33.77,33.68,33.682,-0.182,-0.54,13100,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2049,"change":602,"percent_change":345,"volume":2050,"transactions":9,"vwap":2049},"2025-08-08",33.76,33.864,500,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":1325,"volume":1215,"transactions":9,"vwap":2055},"2025-08-07",33.95,33.605,33.672,-0.028,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2061,"change":2062,"percent_change":868,"volume":640,"transactions":9,"vwap":2061},"2025-08-06",33.6,33.74,33.7,0.025,{"date":2064,"open":2059,"high":2060,"low":2065,"close":2066,"change":1016,"percent_change":705,"volume":2036,"transactions":9,"vwap":2066},"2025-08-05",33.515,33.675,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2071,"change":1649,"percent_change":2072,"volume":1400,"transactions":9,"vwap":2071},"2025-08-04",33.377,33.599,33.595,1.17,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2076,"change":2078,"percent_change":1141,"volume":987,"transactions":9,"vwap":2076},"2025-08-01",33.18,33.205,33.113,-0.338,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-07-31",33.866,33.543,-0.452,-1.33,300,{"date":2087,"open":1668,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":1031,"transactions":9,"vwap":2090},"2025-07-30",34.35,33.88,33.995,-0.265,-0.77,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2097,"change":1584,"percent_change":1585,"volume":813,"transactions":9,"vwap":2097},"2025-07-29",34.327,34.211,34.26,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1510,"percent_change":189,"volume":987,"transactions":9,"vwap":2103},"2025-07-28",34.27,34.31,34.18,34.225,{"date":2105,"open":2033,"high":2033,"low":2106,"close":2033,"change":1067,"percent_change":2107,"volume":974,"transactions":9,"vwap":2033},"2025-07-25",34.07,0.19,{"date":2109,"open":1667,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":547,"volume":875,"transactions":9,"vwap":2112},"2025-07-24",34.4,34.12,34.185,-0.245,{"date":2115,"open":2088,"high":2116,"low":2088,"close":2117,"change":2118,"percent_change":1614,"volume":32,"transactions":9,"vwap":2117},"2025-07-23",34.445,34.43,0.055,{"date":2120,"open":2053,"high":2121,"low":2053,"close":2121,"change":1029,"percent_change":2072,"volume":800,"transactions":9,"vwap":2121},"2025-07-22",34.375,{"date":2123,"open":2124,"high":2102,"low":2125,"close":2125,"change":2126,"percent_change":957,"volume":937,"transactions":9,"vwap":2125},"2025-07-21",34.16,33.979,-0.121,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2131,"change":1237,"percent_change":1238,"volume":625,"transactions":9,"vwap":2131},"2025-07-18",34.00099945,34.15,34.099998,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":792,"percent_change":141,"volume":869,"transactions":9,"vwap":2137},"2025-07-17",33.98,34.09,33.91,34.084999,{"date":2139,"open":2060,"high":2140,"low":2060,"close":2141,"change":2142,"percent_change":1864,"volume":2143,"transactions":9,"vwap":2141},"2025-07-16",33.925,33.915,0.156,900,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2147,"change":2148,"percent_change":2149,"volume":987,"transactions":9,"vwap":2147},"2025-07-15",34.23,33.759,-0.44,-1.29,{"date":2151,"open":2131,"high":1668,"low":2152,"close":2153,"change":2154,"percent_change":372,"volume":1320,"transactions":9,"vwap":2153},"2025-07-14",34.091,34.199,-0.031,{"date":2156,"open":2117,"high":2117,"low":2157,"close":2146,"change":431,"percent_change":861,"volume":1320,"transactions":9,"vwap":2146},"2025-07-11",34.196,{"date":2159,"open":1639,"high":1646,"low":2160,"close":2160,"change":2161,"percent_change":1615,"volume":612,"transactions":9,"vwap":2160},"2025-07-10",34.53,0.155,{"date":2163,"open":1668,"high":2121,"low":1668,"close":2121,"change":2164,"percent_change":1444,"volume":937,"transactions":9,"vwap":2121},"2025-07-09",-0.035,{"date":2166,"open":2027,"high":2167,"low":2168,"close":2168,"change":698,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-07-08",34.47,34.41,0.82,4800,{"date":2172,"open":2173,"high":2173,"low":2106,"close":2174,"change":1663,"percent_change":1813,"volume":1031,"transactions":9,"vwap":2174},"2025-07-07",34.45,34.13,{"date":2176,"open":1721,"high":1721,"low":1721,"close":1721,"change":660,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1721},"2025-07-03",0.3,100,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2182,"change":1117,"percent_change":2183,"volume":1180,"transactions":9,"vwap":2182},"2025-07-02",34.11,34.475,0.83,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":2189,"percent_change":2035,"volume":2190,"transactions":9,"vwap":2188},"2025-07-01",33.57,34.229,34.19,0.569,29400,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2194,"change":2196,"percent_change":732,"volume":690,"transactions":9,"vwap":2194},"2025-06-30",33.54,33.621,33.481,0.351,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":868,"percent_change":1899,"volume":1031,"transactions":9,"vwap":2202},"2025-06-27",33.35,33.434,33.23,33.27,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2206,"change":1857,"percent_change":1061,"volume":813,"transactions":9,"vwap":2206},"2025-06-26",33.11,33.2,33.09,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2211,"change":1061,"percent_change":2044,"volume":2143,"transactions":9,"vwap":2211},"2025-06-25",33.24,33.26,33.19,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2217,"change":646,"percent_change":2218,"volume":1320,"transactions":9,"vwap":2217},"2025-06-24",33.359,33.5,33.44,0.97,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2222,"change":624,"percent_change":1356,"volume":654,"transactions":9,"vwap":2222},"2025-06-23",32.96,33.12,32.66,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1532,"percent_change":392,"volume":2230,"transactions":9,"vwap":2229},"2025-06-20",32.86,32.929,32.665,32.79,42000,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":1016,"percent_change":705,"volume":640,"transactions":9,"vwap":2236},"2025-06-18",32.9,32.948,32.67,32.78,{"date":2238,"open":2239,"high":2240,"low":2223,"close":2241,"change":2242,"percent_change":2243,"volume":987,"transactions":9,"vwap":2241},"2025-06-17",32.99,33.040001,32.7,-0.4,-1.21,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":612,"transactions":9,"vwap":2247},"2025-06-16",32.89,33.099998,0.391,1.2,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2254,"change":2255,"percent_change":1179,"volume":1692,"transactions":9,"vwap":2254},"2025-06-13",33.060001,33.15,32.709,-0.501,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2260,"change":2261,"percent_change":2262,"volume":943,"transactions":9,"vwap":2260},"2025-06-12",33.080002,33.25,33.21,0.073,0.22,{"date":2264,"open":2211,"high":2211,"low":2240,"close":2265,"change":2266,"percent_change":2267,"volume":2050,"transactions":9,"vwap":2265},"2025-06-11",33.137,-0.143,-0.43,{"date":2269,"open":2207,"high":2270,"low":2207,"close":2270,"change":2271,"percent_change":2272,"volume":1245,"transactions":9,"vwap":2270},"2025-06-10",33.28,0.303,0.92,{"date":2274,"open":2275,"high":2240,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":869,"transactions":9,"vwap":2276},"2025-06-09",32.81,32.977,0.217,0.66,{"date":2280,"open":2281,"high":2282,"low":2223,"close":2283,"change":1287,"percent_change":2284,"volume":779,"transactions":9,"vwap":2283},"2025-06-06",32.73,32.82,32.76,1.11,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":887,"percent_change":411,"volume":813,"transactions":9,"vwap":2290},"2025-06-05",32.45,32.58,32.355,32.4,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2287,"change":2295,"percent_change":762,"volume":958,"transactions":9,"vwap":2287},"2025-06-04",32.6,32.415,-0.039,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2300,"change":2301,"percent_change":1437,"volume":2302,"transactions":9,"vwap":2300},"2025-06-03",32.411,32.55,32.489,0.299,6800,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2306,"change":1016,"percent_change":1716,"volume":755,"transactions":9,"vwap":2306},"2025-06-02",31.908,32.19,31.86,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2311,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2311},"2025-05-30",31.969,32.11,31.88,-0.013,-0.04,16600,{"date":2317,"open":2306,"high":2306,"low":2318,"close":2319,"change":1960,"percent_change":1444,"volume":690,"transactions":9,"vwap":2319},"2025-05-29",31.894,32.123,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":90,"volume":909,"transactions":9,"vwap":2324},"2025-05-28",32.545,32.099998,32.155,-0.335,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2329,"change":1274,"percent_change":2330,"volume":987,"transactions":9,"vwap":2329},"2025-05-27",32.22,32.49,2.11,{"date":2332,"open":2333,"high":2333,"low":2333,"close":2333,"change":206,"percent_change":1195,"volume":834,"transactions":9,"vwap":2333},"2025-05-23",31.82,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2001,"percent_change":179,"volume":1343,"transactions":9,"vwap":2339},"2025-05-22",32.125,32.252,31.981,32.060001,{"date":2341,"open":2342,"high":2343,"low":2328,"close":2328,"change":2344,"percent_change":2345,"volume":640,"transactions":9,"vwap":2328},"2025-05-21",32.645,32.764,-0.7,-2.13,{"date":2347,"open":2348,"high":2349,"low":2282,"close":2350,"change":2351,"percent_change":1532,"volume":633,"transactions":9,"vwap":2350},"2025-05-20",32.957,33.0099983,32.92,0.004,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2356,"change":2357,"percent_change":1444,"volume":2358,"transactions":9,"vwap":2356},"2025-05-19",32.61,33.02,32.916,-0.034,24200,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2362,"change":2364,"percent_change":100,"volume":1245,"transactions":9,"vwap":2362},"2025-05-16",32.761,32.95,32.69,0.251,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2050,"transactions":9,"vwap":2368},"2025-05-15",32.625,32.699,0.288,0.89,{"date":2372,"open":2373,"high":2374,"low":2298,"close":2298,"change":2375,"percent_change":669,"volume":800,"transactions":9,"vwap":2298},"2025-05-14",32.455,32.465,-0.209,{"date":2377,"open":2281,"high":2275,"low":2378,"close":2378,"change":1881,"percent_change":1881,"volume":2379,"transactions":9,"vwap":2378},"2025-05-13",32.62,14500,{"date":2381,"open":2382,"high":2378,"low":2383,"close":2378,"change":908,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2378},"2025-05-12",32.54,32.43,3.59,13600,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":800,"transactions":9,"vwap":2391},"2025-05-09",31.59,31.75,31.47,31.49,0.2,0.64,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2397,"change":1273,"percent_change":2169,"volume":800,"transactions":9,"vwap":2397},"2025-05-08",31.25,31.29,31.24,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":993,"percent_change":1329,"volume":32,"transactions":9,"vwap":2404},"2025-05-07",30.949,31.040001,30.9,31.034,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":1223,"transactions":9,"vwap":2410},"2025-05-06",30.966,30.971,30.8,30.849,-0.251,-0.81,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2417,"change":1982,"percent_change":2418,"volume":1245,"transactions":9,"vwap":2417},"2025-05-05",31.216,31.293,31.1,-0.61,{"date":2420,"open":2421,"high":2397,"low":2421,"close":2397,"change":1302,"percent_change":2422,"volume":813,"transactions":9,"vwap":2397},"2025-05-02",31.11,2.05,{"date":2424,"open":2425,"high":2425,"low":2426,"close":2426,"change":1061,"percent_change":2427,"volume":625,"transactions":9,"vwap":2426},"2025-05-01",30.865,30.66,-0.58,{"date":2429,"open":2430,"high":2431,"low":2430,"close":2431,"change":2432,"percent_change":1614,"volume":2050,"transactions":9,"vwap":2431},"2025-04-30",30.359,30.84,0.05,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2437,"change":697,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-04-29",30.56,30.879,30.79,0.37,19600,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":301,"volume":2447,"transactions":9,"vwap":2445},"2025-04-28",30.661,30.73,30.394,30.676,0.116,17200,{"date":2449,"open":2450,"high":2435,"low":2450,"close":2435,"change":189,"percent_change":682,"volume":2085,"transactions":9,"vwap":2435},"2025-04-25",30.455,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2454,"change":2456,"percent_change":936,"volume":909,"transactions":9,"vwap":2454},"2025-04-24",30.48,30.63,30.41,0.74,{"date":38,"open":2458,"high":2459,"low":34,"close":2460,"change":929,"percent_change":2149,"volume":2461,"transactions":9,"vwap":2460},30.28,30.37,29.89,5600,{"status":2463,"indices":2464,"watchlist":2502,"sectors":2522,"benchmarks":2570},"success",[2465,2471,2477,2483,2490,2496],{"symbol":2466,"name":2467,"price":2468,"change":2469,"pct_change":2278,"is_up":11,"sparkline":2470,"date":5},"SPX","S&P 500",7773.95,51.23,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":2472,"name":2473,"price":2474,"change":2475,"pct_change":1802,"is_up":11,"sparkline":2476,"date":5},"NDX","NASDAQ 100",31076.44,268.51,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":2478,"name":2479,"price":2480,"change":2481,"pct_change":1068,"is_up":11,"sparkline":2482,"date":5},"DJI","DOW JONES",51268,91,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":2484,"name":2485,"price":2486,"change":2487,"pct_change":2488,"is_up":11,"sparkline":2489,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":2491,"name":2492,"price":2493,"change":2494,"pct_change":2278,"is_up":11,"sparkline":2495,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":2497,"name":2498,"price":2499,"change":1899,"pct_change":2500,"is_up":11,"sparkline":2501,"date":5},"VIX","CBOE VIX",15.52,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[2503,2510,2516],{"symbol":2504,"name":2505,"price":2506,"change":2507,"pct_change":2508,"is_up":11,"sparkline":2509,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":2511,"name":2512,"price":2513,"change":617,"pct_change":206,"is_up":2514,"sparkline":2515,"date":5},"AAPL","Apple Inc",332.89,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":2517,"name":2518,"price":2519,"change":2520,"pct_change":1993,"is_up":11,"sparkline":2521,"date":5},"TSLA","Tesla Inc",378.69,8.1,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[2523,2527,2531,2535,2540,2544,2549,2553,2558,2562,2566],{"name":2524,"etf":2525,"change":1795,"price":2526,"is_up":11},"Technology","XLK",200.93,{"name":2528,"etf":2529,"change":1166,"price":2530,"is_up":11},"Financials","XLF",53.88,{"name":2532,"etf":2533,"change":1126,"price":2534,"is_up":11},"Healthcare","XLV",167.37,{"name":2536,"etf":2537,"change":2538,"price":2539,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":2541,"etf":2542,"change":1302,"price":2543,"is_up":11},"Consumer Staples","XLP",81.04,{"name":2545,"etf":2546,"change":2547,"price":2548,"is_up":11},"Energy","XLE",0.99,63.44,{"name":2550,"etf":2551,"change":1160,"price":2552,"is_up":11},"Industrials","XLI",170.1,{"name":2554,"etf":2555,"change":2556,"price":2557,"is_up":11},"Materials","XLB",1.31,49.5,{"name":2559,"etf":2560,"change":1097,"price":2561,"is_up":2514},"Real Estate","XLRE",40.67,{"name":2563,"etf":2564,"change":2538,"price":2565,"is_up":11},"Utilities","XLU",39.97,{"name":2567,"etf":2568,"change":2072,"price":2569,"is_up":11},"Comm Services","XLC",111.61,[2571,2575,2579,2583],{"ticker":2572,"name":2573,"price":2574,"change":1274,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":2576,"name":2577,"price":2578,"change":1824,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,{"ticker":2580,"name":2581,"price":2582,"change":2392,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":2584,"name":2585,"price":2586,"change":2278,"is_up":11},"IWM","iShares Russell 2000",283.39]