[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MBCE":3,"stock-historical-MBCE":29,"homepage-market-summary":2319},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MBCE","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},"Monarch Blue Chips Elite Index ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.376,0.1516,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"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},40.32,39.9,40.33,40.0284,0.2916,0.73,11466.62475,41.84,33.38,17672.684191223107,82,1387,{"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},31.893,15576,5685343.731997,25.91,"2025-04-23",[40,43,52,62,73,84,94,104,115,125,136,144,153,162,172,181,192,203,213,223,233,243,252,261,270,280,291,301,311,320,330,340,351,362,371,382,391,401,410,419,429,438,446,455,465,473,482,493,502,512,521,530,539,548,559,569,579,587,596,606,617,624,633,641,647,655,664,673,680,689,698,704,710,718,726,734,741,749,756,765,772,778,785,794,801,806,814,822,830,837,846,854,860,864,871,879,885,892,898,906,914,921,926,932,938,944,952,959,966,971,977,984,990,994,1001,1008,1016,1022,1028,1036,1043,1051,1058,1066,1073,1081,1088,1095,1101,1109,1116,1123,1131,1138,1146,1152,1160,1167,1173,1180,1185,1191,1196,1202,1206,1213,1219,1228,1234,1240,1247,1256,1262,1271,1275,1280,1287,1293,1298,1304,1308,1313,1319,1326,1332,1336,1342,1347,1354,1361,1363,1366,1371,1375,1381,1388,1393,1398,1402,1408,1414,1421,1425,1432,1437,1444,1449,1455,1463,1469,1472,1477,1483,1486,1490,1494,1497,1502,1505,1510,1516,1520,1523,1527,1530,1536,1539,1542,1546,1549,1556,1562,1566,1569,1575,1581,1586,1593,1600,1605,1612,1617,1621,1625,1631,1636,1643,1648,1653,1658,1664,1670,1674,1681,1685,1691,1697,1704,1710,1718,1722,1726,1730,1736,1742,1749,1753,1758,1763,1768,1774,1779,1784,1788,1792,1798,1802,1807,1810,1815,1819,1822,1826,1828,1830,1833,1836,1841,1844,1848,1850,1855,1858,1862,1868,1874,1877,1881,1883,1886,1889,1894,1897,1901,1906,1909,1913,1916,1919,1924,1930,1936,1942,1947,1953,1957,1962,1966,1971,1975,1980,1985,1991,1995,2002,2007,2012,2015,2018,2020,2023,2027,2030,2035,2040,2045,2050,2055,2057,2061,2067,2071,2078,2085,2091,2097,2103,2110,2114,2119,2125,2129,2136,2140,2145,2150,2153,2159,2165,2171,2176,2180,2187,2195,2199,2206,2213,2218,2225,2230,2234,2239,2245,2250,2256,2263,2269,2275,2280,2284,2289,2296,2301,2307,2313],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},98,40.1978,{"date":44,"open":45,"high":46,"low":45,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-02",39.96,40.34,0.7284,1.85,11467.636058,91,40.1062,{"date":53,"open":54,"high":55,"low":54,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-10-01",39.14,39.48,39.3,0.1852,0.47,11753.64898,86,39.3717,{"date":63,"open":64,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-30",39.15,39.22,39,39.1148,0.0348,0.09,9772.2092,76,39.0778,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-29",39.06,39.19,38.94,39.08,0.35,0.9,7803.61083,70,39.0494,{"date":85,"open":86,"high":87,"low":86,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-28",38.43,38.9201,38.73,-0.4221,-1.08,12303.490839,101,38.7676,{"date":95,"open":54,"high":96,"low":97,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-25",39.18,38.81,39.1521,0.3769,0.97,10773.6302,67,38.933,{"date":105,"open":106,"high":107,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-24",38.5,38.78,38.21,38.7752,-0.0022,-0.01,23938.7302,60,38.7065,{"date":116,"open":117,"high":118,"low":119,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":27,"vwap":124},"2026-09-23",38.72,38.8463,38.62,38.7774,-0.1726,-0.44,49799.16945,38.7402,{"date":126,"open":127,"high":128,"low":129,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-22",38.61,38.9899,38.6,38.95,0.3019,0.78,13837.6302,80,38.7672,{"date":137,"open":138,"high":139,"low":138,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":92,"vwap":143},"2026-09-21",37.85,38.6481,1.253,3.35,12183.687,38.3979,{"date":145,"open":146,"high":147,"low":146,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-18",36.65,37.3951,0.794,2.17,23110.6302,74,37.0771,{"date":154,"open":155,"high":155,"low":156,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":151,"vwap":161},"2026-09-17",36.73,36.56,36.6011,0.6586,1.83,12681.2821,36.6329,{"date":163,"open":164,"high":165,"low":166,"close":167,"change":168,"percent_change":169,"volume":170,"transactions":151,"vwap":171},"2026-09-16",36.325,36.39,35.71,35.9425,0.0697,0.19,12840.30333,36.1961,{"date":173,"open":174,"high":174,"low":175,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-15",36.16,35.8728,-0.2857,-0.79,12356.6302,66,35.9451,{"date":182,"open":183,"high":184,"low":185,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-14",36.15,36.36,35.96,36.1585,-1.1125,-2.98,6774.19827,54,36.2188,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-11",37.23,37.48,37.2201,37.271,0.3511,0.95,10125.6302,69,37.3663,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-10",37.22,36.9,36.9199,-0.744,-1.98,13825.6302,72,37.0322,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-09",37.76,37.65,37.6639,-0.2561,-0.68,14327.45615,88,37.6996,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-08",37.75,38.02,37.92,0.14,0.37,9872.603766,104,37.9549,{"date":234,"open":235,"high":236,"low":237,"close":236,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-04",37.705,37.78,37.56,0.4,1.07,27933.84973,121,37.6391,{"date":244,"open":245,"high":246,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-03",36.895,37.38,0.38,1.03,23731.44092,179,37.3177,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":111,"volume":258,"transactions":259,"vwap":260},"2026-09-02",37.12,36.945,37,-0.0044,16772.00175,57,36.996,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":259,"vwap":269},"2026-09-01",37.44,36.93,37.0044,-0.7976,-2.11,12884.7652,37.0954,{"date":271,"open":272,"high":273,"low":274,"close":273,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-08-31",37.73,37.802,37.53,0.0654,0.17,13352.86657,51,37.6366,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-28",38.22,38.31,37.7,37.7366,-0.5265,-1.38,11698.54297,95,37.8907,{"date":292,"open":293,"high":294,"low":295,"close":294,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-27",38.15,38.2631,38,0.4231,1.12,15549.992931,90,38.1642,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":289,"vwap":310},"2026-08-26",37.885,37.97,37.74,37.84,-0.07,-0.18,19498.6302,37.9282,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":80,"volume":318,"transactions":278,"vwap":319},"2026-08-25",37.9,37.98,37.8,37.91,0.34,2458.6302,37.8985,{"date":321,"open":322,"high":107,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-24",37.7728,37.42,37.57,-0.8572,-2.23,66121.127712,117,37.6096,{"date":331,"open":332,"high":333,"low":334,"close":333,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-21",38.39,38.4272,38.23,0.2108,0.55,11414.8622,84,38.371,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-20",38.47,38.53,38.04,38.2164,-0.2314,-0.6,8048.6302,64,38.2228,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-19",38.4585,38.68,38.44,38.4478,-0.5005,-1.29,4761.6302,49,38.5522,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":151,"vwap":370},"2026-08-18",39.07,38.87,38.9483,-0.7714,-1.94,14312.683106,38.8932,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-17",39.8,40,39.71,39.7197,0.3262,0.83,17503.505908,71,39.8924,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":151,"vwap":390},"2026-08-14",39.59,39.29,39.3935,-0.2854,-0.72,2672.16014,39.3341,{"date":392,"open":393,"high":394,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-13",39.83,40.01,39.6789,0.3903,0.99,12519.1812,75,39.939,{"date":402,"open":403,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":349,"vwap":409},"2026-08-12",39.45,39.57,39.2886,0.4478,1.15,20649.6302,39.3787,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":71,"vwap":418},"2026-08-11",39.17,38.76,38.8408,0.0108,0.03,7115.792609,38.8529,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":41,"vwap":428},"2026-08-10",38.96,39.01,38.82,38.83,-0.1111,-0.29,10700.784974,38.9388,{"date":430,"open":117,"high":431,"low":432,"close":431,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-07",38.9411,38.67,0.5811,1.51,14992.6302,87,38.7885,{"date":439,"open":440,"high":117,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":201,"vwap":445},"2026-08-06",38.34,38.36,-0.2008,-0.52,14297.6302,38.5155,{"date":447,"open":448,"high":449,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":60,"vwap":454},"2026-08-05",38.58,38.86,38.5608,-0.1586,-0.41,19991.309366,38.7192,{"date":456,"open":457,"high":458,"low":457,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-04",38.09,38.775,38.7194,2.1433,5.86,16872.6302,83,38.6626,{"date":466,"open":467,"high":468,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":113,"vwap":472},"2026-08-03",35.64,36.5761,0.3961,1.09,13116.32507,36.3341,{"date":474,"open":475,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":436,"vwap":481},"2026-07-31",36.91,37.09,36.18,-0.0981,-0.27,10746.70057,36.4234,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-07-30",35.59,36.385,35.53,36.2781,1.9031,5.54,47881.91377,135,36.1523,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-29",35.68,34.375,-1.365,-3.82,20708.336087,188,35.2179,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-28",36.12,35.4099,35.74,-0.9988,-2.72,12428.6302,160,35.7983,{"date":513,"open":514,"high":514,"low":183,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-27",37.24,36.7388,-0.1842,-0.5,24176.1482,153,36.5594,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":201,"vwap":529},"2026-07-24",37.63,36.86,36.923,-0.6764,-1.8,11836.6302,37.2841,{"date":531,"open":532,"high":533,"low":246,"close":534,"change":535,"percent_change":517,"volume":536,"transactions":537,"vwap":538},"2026-07-23",37.82,37.83,37.5994,-0.1906,16883.1073,122,37.5574,{"date":540,"open":541,"high":226,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-22",37.49,37.79,-0.15,-0.4,19948.06318,127,37.8512,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-21",37.58,37.95,37.5,37.94,1.3101,3.58,14959.6307,73,37.8083,{"date":560,"open":561,"high":324,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-20",37.01,36.623,36.6299,-0.1301,-0.35,25935.376341,189,36.9675,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":508,"volume":576,"transactions":577,"vwap":578},"2026-07-17",36.42,37.26,35.85,36.76,-1.0293,41758.6632,120,37.0287,{"date":580,"open":108,"high":108,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":134,"vwap":586},"2026-07-16",37.495,37.7893,-0.9359,-2.42,26653.6302,37.608,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":592,"percent_change":358,"volume":593,"transactions":594,"vwap":595},"2026-07-15",39.42,38.075,38.7252,-0.5048,38594.6302,113,38.551,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":241,"vwap":605},"2026-07-14",39.39,39.41,38.98,39.23,0.5355,1.38,23733.42776,39.337,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-13",39.13,39.135,38.57,38.6945,-1.0305,-2.59,37313.17801,109,38.6624,{"date":618,"open":619,"high":620,"low":608,"close":621,"change":416,"percent_change":622,"volume":623,"transactions":9,"vwap":621},"2026-07-10",39.47,39.76,39.725,0.08,28800,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-09",40.0099983,40.060001,39.63,39.695,0.741,1.9,12500,{"date":634,"open":635,"high":636,"low":441,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-08",38.42,39.0099983,38.954,0.326,0.84,22800,{"date":642,"open":449,"high":449,"low":457,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-07",38.628,-1.212,-3.04,16900,{"date":648,"open":649,"high":650,"low":649,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-06",39.82,40.080002,39.84,0.6,1.53,14400,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-02",40.35,40.5,38.975,39.24,-0.913,-2.27,27200,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-01",40.64,40.73,40.02,40.153,-1.449,-3.48,43600,{"date":674,"open":675,"high":24,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-06-30",41.35,41.602,0.886,2.18,29200,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-29",39.69,40.86,39.33,40.716,1.186,3,46400,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-06-26",39.77,40.21,39.4,39.53,-0.772,-1.92,41100,{"date":699,"open":657,"high":657,"low":694,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-25",40.302,1.322,3.39,18900,{"date":705,"open":706,"high":706,"low":707,"close":600,"change":708,"percent_change":416,"volume":709,"transactions":9,"vwap":600},"2026-06-24",39.11,38.409,0.01,33100,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":368,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-06-23",39.25,39.43,38.825,38.97,-4.74,31300,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-22",41.26,40.62,40.91,0.085,0.21,39700,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-18",40.59,40.849,40.825,1.255,3.17,17400,{"date":735,"open":736,"high":17,"low":737,"close":404,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":404},"2026-06-17",39.85,39.54,0.05,0.13,35200,{"date":742,"open":743,"high":744,"low":745,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-16",40.49,40.53,39.52,-1.027,-2.53,19500,{"date":750,"open":626,"high":751,"low":626,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-15",40.65,40.547,1.527,3.91,24100,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-12",38.71,39.235,38.49,39.02,0.12,0.31,19900,{"date":766,"open":767,"high":761,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-11",37.3,38.9,1.91,5.16,39900,{"date":773,"open":774,"high":293,"low":775,"close":775,"change":776,"percent_change":326,"volume":777,"transactions":9,"vwap":775},"2026-06-10",38.13,36.99,-0.843,33900,{"date":779,"open":107,"high":107,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-09",36.74,37.833,-0.217,-0.57,29800,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-08",38.0099983,38.24,37.965,38.049999,0.992,2.68,19600,{"date":795,"open":282,"high":796,"low":797,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-05",38.25,37.057999,-2.162,-5.51,33400,{"date":802,"open":803,"high":403,"low":448,"close":65,"change":783,"percent_change":804,"volume":805,"transactions":9,"vwap":65},"2026-06-04",38.88,-1.43,15900,{"date":807,"open":694,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-03",39.88,39.51,39.79,0.041,0.1,15200,{"date":815,"open":651,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-02",39.86,39.68,39.749,-0.233,-0.58,20500,{"date":823,"open":824,"high":825,"low":620,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-01",39.89,40.040001,39.982,-0.148,-0.37,10600,{"date":831,"open":649,"high":832,"low":649,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-05-29",40.15,40.13,0.272,0.68,28400,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-28",39.5,39.87,39.36,39.858,0.503,1.28,12000,{"date":847,"open":848,"high":849,"low":660,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-27",39.405,39.459,39.355,-0.036,-0.09,17200,{"date":855,"open":385,"high":856,"low":660,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-05-26",39.391,0.411,1.05,15300,{"date":861,"open":130,"high":706,"low":130,"close":600,"change":724,"percent_change":862,"volume":863,"transactions":9,"vwap":600},"2026-05-22",0.54,6200,{"date":865,"open":86,"high":866,"low":86,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-21",38.79,38.77,-0.072,-0.19,19400,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-20",38.355,38.85,38.842,0.624,1.63,61000,{"date":880,"open":108,"high":873,"low":108,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-19",38.218,-0.118,-0.31,2700,{"date":886,"open":887,"high":888,"low":226,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-18",38.17,38.336,0.196,0.51,10100,{"date":893,"open":282,"high":332,"low":774,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-15",38.14,-0.399,-1.04,4500,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":835,"volume":905,"transactions":9,"vwap":903},"2026-05-14",38.56,38.63,38.51,38.539,0.259,5500,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-13",38.46,38.029999,38.28,-0.049,-0.13,8700,{"date":915,"open":283,"high":916,"low":917,"close":916,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":916},"2026-05-12",38.329,38.080002,0.022,0.06,19000,{"date":922,"open":86,"high":86,"low":923,"close":923,"change":924,"percent_change":517,"volume":925,"transactions":9,"vwap":923},"2026-05-11",38.307,-0.193,5700,{"date":927,"open":873,"high":928,"low":873,"close":106,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":106},"2026-05-08",38.52,0.239,0.62,6300,{"date":933,"open":908,"high":908,"low":887,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-07",38.261,-0.094,-0.25,5900,{"date":939,"open":909,"high":940,"low":909,"close":873,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":873},"2026-05-06",38.37,0.755,2.01,6800,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-05",37.67,37.52,37.6,0.091,0.24,13600,{"date":953,"open":954,"high":272,"low":541,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-04",37.71,37.509,-0.301,-0.8,12900,{"date":960,"open":961,"high":961,"low":962,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-01",37.88,37.81,0.074,0.2,5100,{"date":967,"open":323,"high":542,"low":514,"close":968,"change":969,"percent_change":835,"volume":970,"transactions":9,"vwap":968},"2026-04-30",37.736,0.256,10800,{"date":972,"open":973,"high":195,"low":974,"close":195,"change":975,"percent_change":763,"volume":976,"transactions":9,"vwap":195},"2026-04-29",37.345,37.29,0.117,23100,{"date":978,"open":979,"high":979,"low":974,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-04-28",37.395,37.363,-0.198,-0.53,40200,{"date":985,"open":324,"high":986,"low":237,"close":987,"change":819,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-04-27",37.61,37.561,-0.62,17100,{"date":991,"open":324,"high":533,"low":274,"close":992,"change":993,"percent_change":470,"volume":859,"transactions":9,"vwap":992},"2026-04-24",37.794,0.406,{"date":995,"open":947,"high":274,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-04-23",37.36,37.388,-0.082,-0.22,12300,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-04-22",37.13,37.47,0.45,1.22,18000,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-21",37.37,36.985,37.02,-0.271,-0.73,9600,{"date":1017,"open":263,"high":263,"low":1018,"close":1019,"change":1020,"percent_change":517,"volume":1021,"transactions":9,"vwap":1019},"2026-04-20",37.195,37.291,-0.189,14200,{"date":1023,"open":1024,"high":523,"low":1025,"close":195,"change":1026,"percent_change":239,"volume":1027,"transactions":9,"vwap":195},"2026-04-17",37.55,37.4,0.397,14000,{"date":1029,"open":1030,"high":1031,"low":1012,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-16",37.049999,37.17,37.083,0.123,0.33,58500,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-15",36.64,36.96,0.46,1.26,6400,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-14",36.37,36.51,36.5,0.48,1.33,13900,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-13",35.44,36.02,0.43,1.21,12400,{"date":1059,"open":1060,"high":1061,"low":1062,"close":484,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":484},"2026-04-10",35.61,35.72,35.58,-0.1,-0.28,5200,{"date":1067,"open":1068,"high":1061,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":748,"transactions":9,"vwap":1070},"2026-04-09",35.36,35.27,35.69,0.27,0.76,{"date":1074,"open":1075,"high":486,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-08",35.39,35.29,35.42,0.832,2.41,9400,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1084,"change":998,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-07",34.28,34.588,34.25,-0.24,11500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1091,"change":1093,"percent_change":1048,"volume":1094,"transactions":9,"vwap":1091},"2026-04-06",34.65,34.67,34.55,0.166,20200,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1098,"change":1099,"percent_change":416,"volume":1100,"transactions":9,"vwap":1098},"2026-04-02",34.33,34.504,0.011,14800,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":708,"volume":1108,"transactions":9,"vwap":1106},"2026-04-01",34.59,34.73,34.38,34.493,0.003,12200,{"date":1110,"open":1111,"high":1092,"low":1112,"close":1113,"change":397,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-03-31",34.0099983,33.798,34.49,2.96,23500,{"date":1117,"open":1118,"high":1118,"low":25,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-30",33.764,33.5,-0.04,-0.12,12800,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-03-27",33.72,33.529,33.54,-0.7,-2.04,10400,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":988,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-03-26",34.69,34.21,34.24,-1.78,30100,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":639,"volume":1145,"transactions":9,"vwap":1143},"2026-03-25",34.93,34.98,34.71,34.86,0.29,9300,{"date":1147,"open":1133,"high":1148,"low":1149,"close":1149,"change":565,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-24",34.786,34.57,-1,29600,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1006,"volume":1159,"transactions":9,"vwap":1157},"2026-03-23",35.118,35.14,34.91,34.92,0.42,28100,{"date":1161,"open":1162,"high":1142,"low":1163,"close":1164,"change":1165,"percent_change":358,"volume":1166,"transactions":9,"vwap":1164},"2026-03-20",34.7,34.359,34.5,-0.45,26400,{"date":1168,"open":1169,"high":1141,"low":1170,"close":1171,"change":1172,"percent_change":869,"volume":829,"transactions":9,"vwap":1171},"2026-03-19",34.79,34.74,34.95,-0.067,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-18",35.33,35.016998,-0.563,-1.58,10200,{"date":1181,"open":1182,"high":1061,"low":1062,"close":1062,"change":1121,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1062},"2026-03-17",35.66,-0.34,15700,{"date":1186,"open":1187,"high":166,"low":1188,"close":1189,"change":58,"percent_change":1049,"volume":1190,"transactions":9,"vwap":1189},"2026-03-16",35.67,35.629,35.7,20700,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":1064,"percent_change":177,"volume":632,"transactions":9,"vwap":1195},"2026-03-13",35.6,35.21,35.23,{"date":1197,"open":1182,"high":1182,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-12",35.51,-0.627,-1.74,19200,{"date":1203,"open":174,"high":174,"low":1204,"close":1205,"change":924,"percent_change":982,"volume":1201,"transactions":9,"vwap":1205},"2026-03-11",36.029999,36.137,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1063,"percent_change":479,"volume":1212,"transactions":9,"vwap":1211},"2026-03-10",36.38,36.49,36.3,36.33,28200,{"date":1214,"open":1215,"high":1216,"low":1189,"close":1217,"change":964,"percent_change":336,"volume":1218,"transactions":9,"vwap":1217},"2026-03-09",35.73,36.48,36.43,24300,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-06",36.21,36.29,36.2,36.23,-0.388,-1.06,15000,{"date":1229,"open":1230,"high":1231,"low":1222,"close":1231,"change":1232,"percent_change":219,"volume":1233,"transactions":9,"vwap":1231},"2026-03-05",36.402,36.618,-0.252,13200,{"date":1235,"open":1236,"high":1039,"low":1236,"close":1237,"change":247,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-04",36.57,36.87,1.04,24000,{"date":1241,"open":1210,"high":1242,"low":1243,"close":1209,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1209},"2026-03-03",36.66,36.115,-0.36,-0.98,18200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-02",36.84,36.98,36.75,36.85,-0.095,-0.26,30000,{"date":1257,"open":1258,"high":255,"low":1259,"close":255,"change":1260,"percent_change":763,"volume":1261,"transactions":9,"vwap":255},"2026-02-27",36.82,36.78,0.115,4100,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-02-26",36.88,36.89,36.71,36.83,-0.007,-0.02,32900,{"date":1272,"open":155,"high":1237,"low":155,"close":1273,"change":1274,"percent_change":639,"volume":1130,"transactions":9,"vwap":1273},"2026-02-25",36.837,0.307,{"date":1276,"open":184,"high":1236,"low":184,"close":1277,"change":1278,"percent_change":1279,"volume":1179,"transactions":9,"vwap":1277},"2026-02-24",36.53,0.353,0.98,{"date":1281,"open":1209,"high":1046,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-02-23",36.14,36.177,-0.453,-1.24,54300,{"date":1288,"open":1289,"high":1290,"low":1208,"close":1290,"change":1291,"percent_change":1292,"volume":845,"transactions":9,"vwap":1290},"2026-02-20",36.55,36.63,0.18,0.49,{"date":1294,"open":1295,"high":1047,"low":1211,"close":1296,"change":1086,"percent_change":1297,"volume":1239,"transactions":9,"vwap":1296},"2026-02-19",36.44,36.45,-0.65,{"date":1299,"open":574,"high":1300,"low":1301,"close":1302,"change":812,"percent_change":1071,"volume":1303,"transactions":9,"vwap":1302},"2026-02-18",36.79,36.6,36.69,41700,{"date":1305,"open":165,"high":1301,"low":165,"close":1306,"change":919,"percent_change":1307,"volume":829,"transactions":9,"vwap":1306},"2026-02-17",36.59,0.16,{"date":1309,"open":1236,"high":1302,"low":1310,"close":1277,"change":1311,"percent_change":1312,"volume":1255,"transactions":9,"vwap":1277},"2026-02-13",36.46,0.094,0.26,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1316,"change":1317,"percent_change":1150,"volume":1318,"transactions":9,"vwap":1316},"2026-02-12",36.936,36.436,-0.369,22500,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":663,"transactions":9,"vwap":1323},"2026-02-11",36.962,36.97,36.805,-0.155,-0.42,{"date":1327,"open":1003,"high":1328,"low":475,"close":1039,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1039},"2026-02-10",37.14,-0.029,-0.08,15500,{"date":1333,"open":476,"high":476,"low":1322,"close":1334,"change":1335,"percent_change":820,"volume":764,"transactions":9,"vwap":1334},"2026-02-09",36.989,-0.215,{"date":1337,"open":1250,"high":1338,"low":264,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-02-06",37.204,0.524,1.43,27700,{"date":1343,"open":264,"high":1322,"low":1344,"close":1344,"change":820,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-02-05",36.68,-1.56,6000,{"date":1348,"open":1322,"high":1349,"low":1350,"close":572,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":572},"2026-02-04",37.27,36.95,0.486,1.32,9500,{"date":1355,"open":1356,"high":1356,"low":1344,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-02-03",37.18,36.774,-0.526,-1.41,7900,{"date":1362,"open":475,"high":246,"low":475,"close":767,"change":79,"percent_change":199,"volume":1346,"transactions":9,"vwap":767},"2026-02-02",{"date":1364,"open":475,"high":1322,"low":1259,"close":1350,"change":869,"percent_change":1365,"volume":925,"transactions":9,"vwap":1350},"2026-01-30",-0.51,{"date":1367,"open":1368,"high":1328,"low":1369,"close":1328,"change":169,"percent_change":890,"volume":1370,"transactions":9,"vwap":1328},"2026-01-29",36.795,36.791,12600,{"date":1372,"open":1373,"high":1374,"low":1350,"close":1350,"change":935,"percent_change":936,"volume":863,"transactions":9,"vwap":1350},"2026-01-28",37.082001,37.099998,{"date":1376,"open":476,"high":476,"low":1250,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-01-27",37.043999,-0.012,-0.03,16300,{"date":1382,"open":1012,"high":1383,"low":256,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-01-26",37.15,37.056,0.226,0.61,21200,{"date":1389,"open":1390,"high":1237,"low":1391,"close":1267,"change":307,"percent_change":869,"volume":1392,"transactions":9,"vwap":1267},"2026-01-23",36.81,36.8,18700,{"date":1394,"open":1395,"high":775,"low":1390,"close":206,"change":1396,"percent_change":169,"volume":1397,"transactions":9,"vwap":206},"2026-01-22",36.92,0.07,25500,{"date":1399,"open":1306,"high":524,"low":1400,"close":1267,"change":890,"percent_change":1401,"volume":976,"transactions":9,"vwap":1267},"2026-01-21",36.445,1.4,{"date":1403,"open":1236,"high":1404,"low":1405,"close":1405,"change":1406,"percent_change":1407,"volume":697,"transactions":9,"vwap":1405},"2026-01-20",36.72,36.32,-0.754,-2.03,{"date":1409,"open":1250,"high":1031,"low":1410,"close":1411,"change":1412,"percent_change":69,"volume":1413,"transactions":9,"vwap":1411},"2026-01-16",36.943,37.074001,0.034,15600,{"date":1415,"open":1416,"high":1356,"low":1417,"close":1418,"change":1419,"percent_change":543,"volume":1420,"transactions":9,"vwap":1418},"2026-01-15",37.07,36.955,37.040001,-0.055,4200,{"date":1422,"open":1237,"high":1423,"low":524,"close":1424,"change":911,"percent_change":912,"volume":793,"transactions":9,"vwap":1424},"2026-01-14",37.11,37.095001,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":845,"transactions":9,"vwap":1429},"2026-01-13",37.41,37.060001,37.144,-0.346,-0.92,{"date":1433,"open":1434,"high":541,"low":1434,"close":541,"change":1435,"percent_change":1120,"volume":1436,"transactions":9,"vwap":541},"2026-01-12",37.35,-0.015,17800,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1441,"change":1442,"percent_change":69,"volume":1443,"transactions":9,"vwap":1441},"2026-01-09",37.372,37.54,37.505,0.035,16500,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1004,"change":1448,"percent_change":812,"volume":845,"transactions":9,"vwap":1004},"2026-01-08",37.25,37.51,0.037,{"date":1450,"open":324,"high":1451,"low":1452,"close":1453,"change":543,"percent_change":544,"volume":1454,"transactions":9,"vwap":1453},"2026-01-07",37.664,37.43,37.433,16700,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-01-06",37.31,37.604,37.583,0.497,1.34,7000,{"date":1464,"open":256,"high":572,"low":256,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-01-05",37.085999,0.246,0.67,21800,{"date":1470,"open":1390,"high":475,"low":1404,"close":1249,"change":1330,"percent_change":999,"volume":1471,"transactions":9,"vwap":1249},"2026-01-02",7800,{"date":1473,"open":1418,"high":1031,"low":1395,"close":1395,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1395},"2025-12-31",-0.256,-0.69,26100,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":1482,"percent_change":1121,"volume":863,"transactions":9,"vwap":1481},"2025-12-30",37.080002,37.2,37.176,-0.044,{"date":1484,"open":194,"high":572,"low":1328,"close":205,"change":1485,"percent_change":912,"volume":1057,"transactions":9,"vwap":205},"2025-12-29",-0.05,{"date":1487,"open":1446,"high":1488,"low":1446,"close":1349,"change":708,"percent_change":416,"volume":1489,"transactions":9,"vwap":1349},"2025-12-26",37.28,7300,{"date":1491,"open":514,"high":1457,"low":514,"close":572,"change":1492,"percent_change":336,"volume":1493,"transactions":9,"vwap":572},"2025-12-24",0.202,13300,{"date":1495,"open":1039,"high":1416,"low":1039,"close":797,"change":1496,"percent_change":229,"volume":1027,"transactions":9,"vwap":797},"2025-12-23",0.138,{"date":1498,"open":1499,"high":1250,"low":1500,"close":1395,"change":1501,"percent_change":238,"volume":1115,"transactions":9,"vwap":1395},"2025-12-22",36.918,36.899,0.146,{"date":1503,"open":155,"high":1258,"low":1266,"close":1357,"change":1504,"percent_change":708,"volume":1246,"transactions":9,"vwap":1357},"2025-12-19",0.004,{"date":1506,"open":1507,"high":1012,"low":155,"close":1508,"change":1509,"percent_change":1040,"volume":1027,"transactions":9,"vwap":1508},"2025-12-18",36.984,36.77,0.167,{"date":1511,"open":1322,"high":1250,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2025-12-17",36.603,-0.207,-0.56,81800,{"date":1517,"open":206,"high":206,"low":1404,"close":1390,"change":308,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1390},"2025-12-16",-0.49,21100,{"date":1521,"open":1522,"high":1522,"low":1258,"close":775,"change":69,"percent_change":950,"volume":913,"transactions":9,"vwap":775},"2025-12-15",37.0099983,{"date":1524,"open":1265,"high":1418,"low":1249,"close":206,"change":1525,"percent_change":1525,"volume":1526,"transactions":9,"vwap":206},"2025-12-12",0,20600,{"date":1528,"open":1301,"high":206,"low":1301,"close":206,"change":229,"percent_change":1529,"volume":1007,"transactions":9,"vwap":206},"2025-12-11",1.01,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1277,"change":276,"percent_change":58,"volume":1535,"transactions":9,"vwap":1277},"2025-12-10",36.395,36.624,36.386,9700,{"date":1537,"open":1295,"high":1046,"low":184,"close":184,"change":912,"percent_change":1244,"volume":1538,"transactions":9,"vwap":184},"2025-12-09",19100,{"date":1540,"open":1301,"high":1290,"low":1208,"close":1209,"change":1541,"percent_change":783,"volume":958,"transactions":9,"vwap":1209},"2025-12-08",-0.21,{"date":1543,"open":1544,"high":1390,"low":1544,"close":1545,"change":919,"percent_change":1307,"volume":1080,"transactions":9,"vwap":1545},"2025-12-05",36.635,36.7,{"date":1547,"open":1289,"high":1038,"low":1046,"close":1038,"change":416,"percent_change":622,"volume":1548,"transactions":9,"vwap":1038},"2025-12-04",23400,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":738,"volume":1468,"transactions":9,"vwap":1554},"2025-12-03",36.58,36.67,36.52,36.61,0.02,{"date":1557,"open":1558,"high":1266,"low":1559,"close":1306,"change":1560,"percent_change":1561,"volume":646,"transactions":9,"vwap":1306},"2025-12-02",36.617,36.54,0.11,0.3,{"date":1563,"open":1564,"high":1290,"low":1310,"close":1216,"change":999,"percent_change":347,"volume":1565,"transactions":9,"vwap":1216},"2025-12-01",36.544,29700,{"date":1567,"open":1302,"high":1545,"low":1242,"close":1545,"change":812,"percent_change":1071,"volume":1568,"transactions":9,"vwap":1545},"2025-11-28",13700,{"date":1570,"open":1571,"high":1242,"low":1571,"close":1301,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1301},"2025-11-26",36.552,0.15,0.41,33200,{"date":1576,"open":1577,"high":1310,"low":1578,"close":1296,"change":1158,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1296},"2025-11-25",35.995,35.965,1.17,35900,{"date":1582,"open":1583,"high":1584,"low":185,"close":1204,"change":1585,"percent_change":1158,"volume":1493,"transactions":9,"vwap":1204},"2025-11-24",36,36.080002,0.149,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":248,"volume":1471,"transactions":9,"vwap":1591},"2025-11-21",35.551,36.040001,35.545,35.881,0.366,{"date":1594,"open":1211,"high":1595,"low":1596,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2025-11-20",36.41,35.515,-0.545,-1.51,8100,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1603,"change":1485,"percent_change":1604,"volume":1027,"transactions":9,"vwap":1603},"2025-11-19",35.89,36.060001,-0.14,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1063,"percent_change":1064,"volume":1611,"transactions":9,"vwap":1610},"2025-11-18",35.99,36.27,35.862,36.11,13500,{"date":1613,"open":1277,"high":1552,"low":1614,"close":1221,"change":1615,"percent_change":1616,"volume":829,"transactions":9,"vwap":1221},"2025-11-17",36.19,-0.523,-1.42,{"date":1618,"open":1551,"high":1265,"low":1236,"close":1619,"change":1172,"percent_change":308,"volume":1620,"transactions":9,"vwap":1619},"2025-11-14",36.733,7100,{"date":1622,"open":254,"high":254,"low":1259,"close":1391,"change":1623,"percent_change":1624,"volume":1599,"transactions":9,"vwap":1391},"2025-11-13",-0.412,-1.11,{"date":1626,"open":1031,"high":1446,"low":1328,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-11-12",37.212,0.103,0.28,11100,{"date":1632,"open":524,"high":1633,"low":524,"close":1633,"change":1634,"percent_change":1635,"volume":1420,"transactions":9,"vwap":1633},"2025-11-11",37.109,0.294,0.8,{"date":1637,"open":1638,"high":1249,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":654,"transactions":9,"vwap":1640},"2025-11-10",36.576,36.548,36.815,0.415,1.14,{"date":1644,"open":1645,"high":1646,"low":1583,"close":1646,"change":1504,"percent_change":708,"volume":1647,"transactions":9,"vwap":1646},"2025-11-07",36.155,36.4,15400,{"date":1649,"open":1208,"high":1559,"low":1045,"close":1650,"change":1651,"percent_change":1652,"volume":1599,"transactions":9,"vwap":1650},"2025-11-06",36.396,-0.464,-1.26,{"date":1654,"open":780,"high":1522,"low":780,"close":524,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":524},"2025-11-05",0.207,0.56,3000,{"date":1659,"open":1290,"high":1252,"low":1559,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-11-04",36.653,-0.201,-0.55,4900,{"date":1665,"open":1251,"high":1395,"low":1251,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-11-03",36.854,-0.039,-0.11,7600,{"date":1671,"open":155,"high":1350,"low":155,"close":1672,"change":1673,"percent_change":22,"volume":1471,"transactions":9,"vwap":1672},"2025-10-31",36.893,0.266,{"date":1675,"open":146,"high":1676,"low":1677,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-10-30",36.94,36.627,-0.303,-0.82,8400,{"date":1682,"open":1003,"high":1480,"low":475,"close":264,"change":1683,"percent_change":1684,"volume":1413,"transactions":9,"vwap":264},"2025-10-29",-0.419,-1.12,{"date":1686,"open":263,"high":541,"low":1687,"close":1688,"change":1689,"percent_change":1086,"volume":1690,"transactions":9,"vwap":1688},"2025-10-28",37.33,37.349,-0.089,7700,{"date":1692,"open":1457,"high":1693,"low":1457,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-10-27",37.438,0.212,0.57,11300,{"date":1698,"open":1699,"high":767,"low":1480,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-10-24",37.265,37.226,0.162,0.44,2500,{"date":1705,"open":264,"high":1706,"low":1252,"close":1707,"change":1708,"percent_change":238,"volume":1709,"transactions":9,"vwap":1707},"2025-10-23",37.098,37.063999,0.147,13400,{"date":1711,"open":1350,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-10-22",37.064999,36.842,36.917,-0.383,-1.03,10000,{"date":1719,"open":1479,"high":1720,"low":1479,"close":767,"change":763,"percent_change":639,"volume":1721,"transactions":9,"vwap":767},"2025-10-21",37.352,13800,{"date":1723,"open":1404,"high":775,"low":1404,"close":775,"change":1561,"percent_change":1724,"volume":1725,"transactions":9,"vwap":775},"2025-10-20",0.82,3400,{"date":1727,"open":1728,"high":1508,"low":1728,"close":1302,"change":1560,"percent_change":1561,"volume":1729,"transactions":9,"vwap":1302},"2025-10-17",36.47,18400,{"date":1731,"open":1732,"high":1732,"low":1559,"close":1551,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1551},"2025-10-16",36.856,-0.174,-0.47,14700,{"date":1737,"open":1738,"high":1738,"low":1551,"close":1739,"change":1740,"percent_change":1741,"volume":1201,"transactions":9,"vwap":1739},"2025-10-15",37.030998,36.754,0.014,0.04,{"date":1743,"open":1744,"high":1745,"low":1746,"close":780,"change":1747,"percent_change":883,"volume":1748,"transactions":9,"vwap":780},"2025-10-14",36.685,36.925,36.662,-0.114,4400,{"date":1750,"open":1751,"high":1395,"low":1751,"close":1666,"change":1034,"percent_change":80,"volume":1752,"transactions":9,"vwap":1666},"2025-10-13",36.709,6900,{"date":1754,"open":996,"high":996,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":1611,"transactions":9,"vwap":1755},"2025-10-10",36.524,-0.731,-1.96,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1761,"change":1509,"percent_change":1005,"volume":1100,"transactions":9,"vwap":1761},"2025-10-09",37.179,37.255,37.157,{"date":1764,"open":1383,"high":1765,"low":1479,"close":1766,"change":1767,"percent_change":724,"volume":733,"transactions":9,"vwap":1766},"2025-10-08",37.16,37.088001,0.077,{"date":1769,"open":1356,"high":1356,"low":1770,"close":1771,"change":1772,"percent_change":883,"volume":1773,"transactions":9,"vwap":1771},"2025-10-07",36.869,37.011002,-0.115,10500,{"date":1775,"open":1322,"high":194,"low":1322,"close":1776,"change":1777,"percent_change":738,"volume":1778,"transactions":9,"vwap":1776},"2025-10-06",37.126,0.017,5800,{"date":1780,"open":1781,"high":1782,"low":1633,"close":1633,"change":1783,"percent_change":1330,"volume":859,"transactions":9,"vwap":1633},"2025-10-03",37.32,37.355,-0.031,{"date":1785,"open":1786,"high":1031,"low":1786,"close":1328,"change":1555,"percent_change":738,"volume":1787,"transactions":9,"vwap":1328},"2025-10-02",36.977,16400,{"date":1789,"open":1264,"high":254,"low":1252,"close":254,"change":1790,"percent_change":1791,"volume":1212,"transactions":9,"vwap":254},"2025-10-01",0.277,0.75,{"date":1793,"open":1794,"high":1795,"low":1554,"close":1795,"change":1796,"percent_change":1797,"volume":1331,"transactions":9,"vwap":1795},"2025-09-30",36.615,36.843,0.229,0.63,{"date":1799,"open":1558,"high":1344,"low":1554,"close":1800,"change":1442,"percent_change":812,"volume":1801,"transactions":9,"vwap":1800},"2025-09-29",36.614,24500,{"date":1803,"open":156,"high":1290,"low":1216,"close":1804,"change":1805,"percent_change":1806,"volume":1669,"transactions":9,"vwap":1804},"2025-09-26",36.579,0.079,0.22,{"date":1808,"open":1251,"high":1251,"low":1809,"close":1047,"change":1183,"percent_change":1431,"volume":1454,"transactions":9,"vwap":1047},"2025-09-25",36.384,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1249,"change":308,"percent_change":1518,"volume":1814,"transactions":9,"vwap":1249},"2025-09-24",37.029999,36.726,46500,{"date":1816,"open":974,"high":974,"low":1676,"close":1012,"change":1817,"percent_change":957,"volume":1818,"transactions":9,"vwap":1012},"2025-09-23",-0.3,8800,{"date":1820,"open":775,"high":1781,"low":775,"close":1781,"change":1821,"percent_change":58,"volume":1239,"transactions":9,"vwap":1781},"2025-09-22",0.173,{"date":1823,"open":1012,"high":1824,"low":775,"close":1824,"change":1825,"percent_change":1386,"volume":925,"transactions":9,"vwap":1824},"2025-09-19",37.147,0.224,{"date":1827,"open":1428,"high":1479,"low":525,"close":525,"change":1172,"percent_change":308,"volume":1748,"transactions":9,"vwap":525},"2025-09-18",{"date":1829,"open":1390,"high":775,"low":1251,"close":775,"change":1806,"percent_change":652,"volume":1027,"transactions":9,"vwap":775},"2025-09-17",{"date":1831,"open":1404,"high":1391,"low":1404,"close":1508,"change":1832,"percent_change":1572,"volume":1476,"transactions":9,"vwap":1508},"2025-09-16",0.054,{"date":1834,"open":1404,"high":780,"low":146,"close":1835,"change":1412,"percent_change":69,"volume":913,"transactions":9,"vwap":1835},"2025-09-15",36.716,{"date":1837,"open":1300,"high":1300,"low":1838,"close":1838,"change":1839,"percent_change":896,"volume":1840,"transactions":9,"vwap":1838},"2025-09-12",36.682,-0.385,22700,{"date":1842,"open":1479,"high":1374,"low":1712,"close":1843,"change":1396,"percent_change":169,"volume":1227,"transactions":9,"vwap":1843},"2025-09-11",37.067001,{"date":1845,"open":476,"high":1374,"low":1676,"close":1846,"change":1847,"percent_change":132,"volume":1538,"transactions":9,"vwap":1846},"2025-09-10",36.997,0.287,{"date":1849,"open":1289,"high":1266,"low":1209,"close":1266,"change":1260,"percent_change":763,"volume":1201,"transactions":9,"vwap":1266},"2025-09-09",{"date":1851,"open":1046,"high":1301,"low":1217,"close":1852,"change":1853,"percent_change":1055,"volume":1854,"transactions":9,"vwap":1852},"2025-09-08",36.595,0.155,22000,{"date":1856,"open":1217,"high":1295,"low":1857,"close":1295,"change":1120,"percent_change":1668,"volume":1620,"transactions":9,"vwap":1295},"2025-09-05",36.298,{"date":1859,"open":1223,"high":1216,"low":1614,"close":1216,"change":1860,"percent_change":1071,"volume":1861,"transactions":9,"vwap":1216},"2025-09-04",0.097,25600,{"date":1863,"open":1295,"high":1295,"low":1864,"close":1865,"change":868,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-09-03",36.268,36.383,-0.2,24900,{"date":1869,"open":1223,"high":1870,"low":1223,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-09-02",36.455,-0.235,-0.64,9800,{"date":1875,"open":1391,"high":1391,"low":1876,"close":1302,"change":1335,"percent_change":820,"volume":1370,"transactions":9,"vwap":1302},"2025-08-29",36.619,{"date":1878,"open":1266,"high":1879,"low":1266,"close":1879,"change":1880,"percent_change":1312,"volume":1471,"transactions":9,"vwap":1879},"2025-08-28",36.905,0.095,{"date":1882,"open":1391,"high":1252,"low":1259,"close":1390,"change":708,"percent_change":416,"volume":1861,"transactions":9,"vwap":1390},"2025-08-27",{"date":1884,"open":1885,"high":1391,"low":1290,"close":1391,"change":919,"percent_change":1307,"volume":1568,"transactions":9,"vwap":1391},"2025-08-26",36.667,{"date":1887,"open":206,"high":206,"low":780,"close":780,"change":1888,"percent_change":443,"volume":1184,"transactions":9,"vwap":780},"2025-08-25",-0.191,{"date":1890,"open":1891,"high":1416,"low":1891,"close":1892,"change":1893,"percent_change":239,"volume":1346,"transactions":9,"vwap":1892},"2025-08-22",36.737,36.931,0.391,{"date":1895,"open":1046,"high":1038,"low":1047,"close":1559,"change":1086,"percent_change":1297,"volume":1896,"transactions":9,"vwap":1559},"2025-08-21",11200,{"date":1898,"open":1552,"high":1267,"low":1552,"close":1259,"change":949,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1259},"2025-08-20",0.25,17300,{"date":1902,"open":1903,"high":1903,"low":146,"close":1904,"change":1905,"percent_change":869,"volume":1360,"transactions":9,"vwap":1904},"2025-08-19",36.781,36.689,-0.069,{"date":1907,"open":155,"high":1259,"low":1302,"close":1908,"change":1329,"percent_change":1330,"volume":1568,"transactions":9,"vwap":1908},"2025-08-18",36.758,{"date":1910,"open":1552,"high":1249,"low":1552,"close":1911,"change":1912,"percent_change":79,"volume":1057,"transactions":9,"vwap":1911},"2025-08-15",36.787,0.127,{"date":1914,"open":156,"high":1344,"low":1289,"close":1242,"change":1572,"percent_change":1573,"volume":1915,"transactions":9,"vwap":1242},"2025-08-14",15800,{"date":1917,"open":1918,"high":1046,"low":571,"close":1046,"change":812,"percent_change":1071,"volume":829,"transactions":9,"vwap":1046},"2025-08-13",36.495,{"date":1920,"open":1921,"high":1595,"low":1224,"close":1595,"change":1922,"percent_change":22,"volume":1923,"transactions":9,"vwap":1595},"2025-08-12",36.28,0.265,8500,{"date":1925,"open":1926,"high":1608,"low":1282,"close":1927,"change":1928,"percent_change":1541,"volume":1929,"transactions":9,"vwap":1927},"2025-08-11",36.25,36.145,-0.075,11400,{"date":1931,"open":1932,"high":1608,"low":1603,"close":1933,"change":1934,"percent_change":79,"volume":1935,"transactions":9,"vwap":1933},"2025-08-08",36.099998,36.22,0.125,11800,{"date":1937,"open":1532,"high":1532,"low":1938,"close":1939,"change":1940,"percent_change":1150,"volume":1941,"transactions":9,"vwap":1939},"2025-08-07",35.92,36.095001,-0.365,11900,{"date":1943,"open":477,"high":1310,"low":1944,"close":1310,"change":1945,"percent_change":543,"volume":1946,"transactions":9,"vwap":1310},"2025-08-06",36.176,-0.053,44100,{"date":1948,"open":1290,"high":1290,"low":1209,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-08-05",36.513,-0.247,-0.67,16100,{"date":1954,"open":1955,"high":574,"low":156,"close":574,"change":1573,"percent_change":1956,"volume":1007,"transactions":9,"vwap":574},"2025-08-04",36.562,1.13,{"date":1958,"open":1222,"high":1595,"low":1921,"close":1959,"change":1960,"percent_change":1961,"volume":1729,"transactions":9,"vwap":1959},"2025-08-01",36.35,-0.46,-1.25,{"date":1963,"open":1356,"high":1446,"low":1390,"close":1390,"change":1964,"percent_change":988,"volume":1965,"transactions":9,"vwap":1390},"2025-07-31",-0.23,9900,{"date":1967,"open":1968,"high":1968,"low":1265,"close":1418,"change":1969,"percent_change":122,"volume":1970,"transactions":9,"vwap":1418},"2025-07-30",37.254,-0.162,5000,{"date":1972,"open":1446,"high":974,"low":1031,"close":1973,"change":1974,"percent_change":308,"volume":1873,"transactions":9,"vwap":1973},"2025-07-29",37.202,-0.066,{"date":1976,"open":572,"high":1781,"low":205,"close":1977,"change":1978,"percent_change":1866,"volume":1979,"transactions":9,"vwap":1977},"2025-07-28",37.268,-0.073,8200,{"date":1981,"open":1349,"high":996,"low":1349,"close":1982,"change":1983,"percent_change":58,"volume":1984,"transactions":9,"vwap":1982},"2025-07-25",37.341,0.176,3500,{"date":1986,"open":476,"high":1987,"low":1479,"close":1988,"change":1989,"percent_change":1656,"volume":1990,"transactions":9,"vwap":1988},"2025-07-24",37.21,37.165,0.208,9200,{"date":1992,"open":1676,"high":1812,"low":264,"close":1993,"change":739,"percent_change":79,"volume":1994,"transactions":9,"vwap":1993},"2025-07-23",36.957,4000,{"date":1996,"open":1404,"high":1267,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-07-22",36.671,36.827,0.143,0.39,7200,{"date":2003,"open":1369,"high":524,"low":2004,"close":2004,"change":2005,"percent_change":2006,"volume":937,"transactions":9,"vwap":2004},"2025-07-21",36.684,-0.059,-0.16,{"date":2008,"open":1264,"high":2009,"low":1404,"close":2010,"change":1969,"percent_change":122,"volume":2011,"transactions":9,"vwap":2010},"2025-07-18",36.913,36.743,5300,{"date":2013,"open":1259,"high":1395,"low":574,"close":1879,"change":2014,"percent_change":1048,"volume":1353,"transactions":9,"vwap":1879},"2025-07-17",0.175,{"date":2016,"open":1553,"high":155,"low":1646,"close":155,"change":1572,"percent_change":1573,"volume":2017,"transactions":9,"vwap":155},"2025-07-16",3200,{"date":2019,"open":1391,"high":1391,"low":1551,"close":1551,"change":1541,"percent_change":783,"volume":1680,"transactions":9,"vwap":1551},"2025-07-15",{"date":2021,"open":1554,"high":1300,"low":2022,"close":1300,"change":228,"percent_change":247,"volume":1331,"transactions":9,"vwap":1300},"2025-07-14",36.592,{"date":2024,"open":1266,"high":1266,"low":1306,"close":146,"change":2025,"percent_change":1518,"volume":2026,"transactions":9,"vwap":146},"2025-07-11",-0.181,4800,{"date":2028,"open":1258,"high":1350,"low":1258,"close":2029,"change":918,"percent_change":919,"volume":1984,"transactions":9,"vwap":2029},"2025-07-10",36.831,{"date":2031,"open":1258,"high":1258,"low":1242,"close":2032,"change":2033,"percent_change":1572,"volume":2034,"transactions":9,"vwap":2032},"2025-07-09",36.809,0.056,4300,{"date":2036,"open":1267,"high":1237,"low":1404,"close":2037,"change":2038,"percent_change":228,"volume":2039,"transactions":9,"vwap":2037},"2025-07-08",36.753,0.052,5600,{"date":2041,"open":1237,"high":1237,"low":1290,"close":2042,"change":2043,"percent_change":2044,"volume":2026,"transactions":9,"vwap":2042},"2025-07-07",36.701,-0.286,-0.77,{"date":2046,"open":1258,"high":1012,"low":1258,"close":2047,"change":2048,"percent_change":1724,"volume":2049,"transactions":9,"vwap":2047},"2025-07-03",36.987,0.301,3700,{"date":2051,"open":1728,"high":1302,"low":1728,"close":2052,"change":2053,"percent_change":1312,"volume":2054,"transactions":9,"vwap":2052},"2025-07-02",36.686,0.096,9000,{"date":2056,"open":156,"high":1344,"low":156,"close":1306,"change":812,"percent_change":1071,"volume":632,"transactions":9,"vwap":1306},"2025-07-01",{"date":2058,"open":1310,"high":1209,"low":1211,"close":1209,"change":2059,"percent_change":2060,"volume":1050,"transactions":9,"vwap":1209},"2025-06-30",0.257,0.71,{"date":2062,"open":2063,"high":2063,"low":504,"close":2064,"change":2065,"percent_change":1572,"volume":2066,"transactions":9,"vwap":2064},"2025-06-27",36.435,36.233,0.053,8000,{"date":2068,"open":2069,"high":1614,"low":2069,"close":477,"change":1825,"percent_change":930,"volume":2070,"transactions":9,"vwap":477},"2025-06-26",36.036999,1500,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":1817,"volume":1994,"transactions":9,"vwap":2076},"2025-06-25",36.049999,36.058998,35.93,35.956,-0.107,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-06-24",35.87,36.063,0.519,1.46,2900,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2088,"change":2090,"percent_change":31,"volume":1100,"transactions":9,"vwap":2088},"2025-06-23",35.43,35.544,35.16,0.352,{"date":2092,"open":2093,"high":1077,"low":2094,"close":2095,"change":2096,"percent_change":1244,"volume":1990,"transactions":9,"vwap":2095},"2025-06-20",35.4,35.145,35.192,-0.127,{"date":2098,"open":2099,"high":1182,"low":2100,"close":2101,"change":2025,"percent_change":1365,"volume":2102,"transactions":9,"vwap":2101},"2025-06-18",35.534,35.31,35.319,8900,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2107,"change":1183,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-06-17",35.76,35.79,35.5,-0.95,6700,{"date":2111,"open":1054,"high":1204,"low":2112,"close":2113,"change":276,"percent_change":1048,"volume":1984,"transactions":9,"vwap":2113},"2025-06-16",35.838,35.84,{"date":2115,"open":1182,"high":2116,"low":467,"close":1187,"change":2117,"percent_change":2118,"volume":1261,"transactions":9,"vwap":1187},"2025-06-13",35.91,-0.395,-1.1,{"date":2120,"open":2121,"high":504,"low":2121,"close":2122,"change":2123,"percent_change":1797,"volume":2124,"transactions":9,"vwap":2122},"2025-06-12",35.88,36.064999,0.227,2400,{"date":2126,"open":2075,"high":1589,"low":2127,"close":2112,"change":1974,"percent_change":308,"volume":2128,"transactions":9,"vwap":2112},"2025-06-11",35.77,3300,{"date":2130,"open":2131,"high":2132,"low":1061,"close":2133,"change":2134,"percent_change":2135,"volume":1122,"transactions":9,"vwap":2133},"2025-06-10",35.8,35.94,35.904,0.116,0.32,{"date":2137,"open":1187,"high":185,"low":467,"close":2138,"change":2139,"percent_change":1291,"volume":2011,"transactions":9,"vwap":2138},"2025-06-09",35.788,0.065,{"date":2141,"open":2131,"high":2131,"low":2142,"close":2143,"change":2144,"percent_change":835,"volume":2039,"transactions":9,"vwap":2143},"2025-06-06",35.65,35.723,0.243,{"date":2146,"open":2147,"high":1189,"low":2147,"close":2148,"change":1269,"percent_change":2149,"volume":1346,"transactions":9,"vwap":2148},"2025-06-05",35.41,35.48,-0.06,{"date":2151,"open":1060,"high":1060,"low":2107,"close":2107,"change":622,"percent_change":2152,"volume":2070,"transactions":9,"vwap":2107},"2025-06-04",0.23,{"date":2154,"open":2155,"high":2156,"low":2155,"close":1077,"change":2157,"percent_change":1386,"volume":2158,"transactions":9,"vwap":1077},"2025-06-03",35.28,35.45,0.215,10300,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2162,"change":723,"percent_change":950,"volume":2164,"transactions":9,"vwap":2162},"2025-06-02",34.89,35.205,34.83,1200,{"date":2166,"open":2167,"high":2168,"low":1170,"close":2169,"change":1983,"percent_change":2170,"volume":1717,"transactions":9,"vwap":2169},"2025-05-30",34.985,35.13,35.12,0.5,{"date":2172,"open":1171,"high":1171,"low":2173,"close":2174,"change":2175,"percent_change":1307,"volume":2084,"transactions":9,"vwap":2174},"2025-05-29",34.874,34.944,0.055,{"date":2177,"open":1140,"high":1141,"low":2178,"close":2178,"change":2179,"percent_change":565,"volume":1680,"transactions":9,"vwap":2178},"2025-05-28",34.889,-0.121,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-05-27",34.66,35.0099983,0.772,2.25,17900,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-05-23",34.29,34.39,34.238,-0.332,-0.96,4600,{"date":2196,"open":1149,"high":2197,"low":1149,"close":1149,"change":2198,"percent_change":565,"volume":891,"transactions":9,"vwap":1149},"2025-05-22",34.76,-0.122,{"date":2200,"open":2201,"high":2202,"low":2182,"close":2203,"change":2204,"percent_change":2205,"volume":2034,"transactions":9,"vwap":2203},"2025-05-21",35.128,35.2,34.692,-0.603,-1.71,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2209,"change":2211,"percent_change":1866,"volume":2212,"transactions":9,"vwap":2209},"2025-05-20",35.265,35.295,35.07,-0.071,2600,{"date":2214,"open":2169,"high":2215,"low":2169,"close":2216,"change":975,"percent_change":1034,"volume":2217,"transactions":9,"vwap":2216},"2025-05-19",35.38,35.366,4700,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2221,"change":2223,"percent_change":639,"volume":2224,"transactions":9,"vwap":2221},"2025-05-16",35.044998,35.249,35.02,0.295,1900,{"date":2226,"open":2227,"high":2222,"low":1156,"close":2228,"change":1634,"percent_change":2229,"volume":1778,"transactions":9,"vwap":2228},"2025-05-15",34.94,34.954,0.85,{"date":2231,"open":1090,"high":1133,"low":2232,"close":2182,"change":543,"percent_change":2233,"volume":1690,"transactions":9,"vwap":2182},"2025-05-14",34.61,-0.43,{"date":2235,"open":1140,"high":1140,"low":2236,"close":2237,"change":919,"percent_change":276,"volume":2238,"transactions":9,"vwap":2237},"2025-05-13",34.78,34.81,17000,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2242,"change":407,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-05-12",34.31,34.75,3.42,25700,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2249,"change":1121,"percent_change":1244,"volume":958,"transactions":9,"vwap":2249},"2025-05-09",33.77,33.81,33.6,{"date":2251,"open":2252,"high":2253,"low":1125,"close":1125,"change":2254,"percent_change":1572,"volume":2255,"transactions":9,"vwap":1125},"2025-05-08",33.84,33.99,0.051,11700,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2260,"change":2261,"percent_change":639,"volume":2262,"transactions":9,"vwap":2260},"2025-05-07",33.49,33.74,33.669,0.279,6500,{"date":2264,"open":2258,"high":2265,"low":2266,"close":2266,"change":2267,"percent_change":2268,"volume":1108,"transactions":9,"vwap":2266},"2025-05-06",33.59,33.39,-0.289,-0.86,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2273,"change":2274,"percent_change":1254,"volume":1965,"transactions":9,"vwap":2273},"2025-05-05",33.46,33.85,33.679,-0.087,{"date":2276,"open":2277,"high":2252,"low":2277,"close":2278,"change":2279,"percent_change":1401,"volume":1145,"transactions":9,"vwap":2278},"2025-05-02",33.68,33.766,0.466,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2283,"change":1269,"percent_change":2149,"volume":2212,"transactions":9,"vwap":2283},"2025-05-01",33.53,33.3,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2287,"change":2288,"percent_change":930,"volume":1873,"transactions":9,"vwap":2287},"2025-04-30",32.595,33.32,0.205,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":1922,"percent_change":2295,"volume":2217,"transactions":9,"vwap":2294},"2025-04-29",32.99,33.17,32.96,33.115,0.81,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2299,"change":69,"percent_change":1071,"volume":2217,"transactions":9,"vwap":2299},"2025-04-28",32.72,32.85,32.49,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2152,"percent_change":2060,"volume":1042,"transactions":9,"vwap":2306},"2025-04-25",32.52,32.78,32.42,32.76,{"date":2308,"open":2309,"high":2310,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":1752,"transactions":9,"vwap":2310},"2025-04-24",32.34,32.53,0.506,1.58,{"date":38,"open":2314,"high":2315,"low":34,"close":2316,"change":2317,"percent_change":2318,"volume":1696,"transactions":9,"vwap":2316},32.4,32.535,32.023998,-0.376,-1.16,{"status":2320,"indices":2321,"watchlist":2359,"sectors":2379,"benchmarks":2426},"success",[2322,2329,2336,2341,2347,2353],{"symbol":2323,"name":2324,"price":2325,"change":2326,"pct_change":2327,"is_up":11,"sparkline":2328,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"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":2330,"name":2331,"price":2332,"change":2333,"pct_change":2334,"is_up":11,"sparkline":2335,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"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":2337,"name":2338,"price":2339,"change":50,"pct_change":1291,"is_up":11,"sparkline":2340,"date":5},"DJI","DOW JONES",51268,"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":2342,"name":2343,"price":2344,"change":2345,"pct_change":858,"is_up":11,"sparkline":2346,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,"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":2348,"name":2349,"price":2350,"change":2351,"pct_change":2327,"is_up":11,"sparkline":2352,"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":2354,"name":2355,"price":2356,"change":724,"pct_change":2357,"is_up":11,"sparkline":2358,"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",[2360,2367,2373],{"symbol":2361,"name":2362,"price":2363,"change":2364,"pct_change":2365,"is_up":11,"sparkline":2366,"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":2368,"name":2369,"price":2370,"change":957,"pct_change":1086,"is_up":2371,"sparkline":2372,"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":2374,"name":2375,"price":2376,"change":2377,"pct_change":678,"is_up":11,"sparkline":2378,"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",[2380,2384,2388,2393,2397,2401,2405,2409,2414,2418,2422],{"name":2381,"etf":2382,"change":1656,"price":2383,"is_up":11},"Technology","XLK",200.93,{"name":2385,"etf":2386,"change":22,"price":2387,"is_up":11},"Financials","XLF",53.88,{"name":2389,"etf":2390,"change":2391,"price":2392,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":2394,"etf":2395,"change":79,"price":2396,"is_up":11},"Consumer Cycl","XLY",110.42,{"name":2398,"etf":2399,"change":1797,"price":2400,"is_up":11},"Consumer Staples","XLP",81.04,{"name":2402,"etf":2403,"change":397,"price":2404,"is_up":11},"Energy","XLE",63.44,{"name":2406,"etf":2407,"change":69,"price":2408,"is_up":11},"Industrials","XLI",170.1,{"name":2410,"etf":2411,"change":2412,"price":2413,"is_up":11},"Materials","XLB",1.31,49.5,{"name":2415,"etf":2416,"change":1183,"price":2417,"is_up":2371},"Real Estate","XLRE",40.67,{"name":2419,"etf":2420,"change":79,"price":2421,"is_up":11},"Utilities","XLU",39.97,{"name":2423,"etf":2424,"change":1579,"price":2425,"is_up":11},"Comm Services","XLC",111.61,[2427,2431,2436,2440],{"ticker":2428,"name":2429,"price":2430,"change":1467,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":2432,"name":2433,"price":2434,"change":2435,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":2437,"name":2438,"price":2439,"change":964,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":2441,"name":2442,"price":2443,"change":2327,"is_up":11},"IWM","iShares Russell 2000",283.39]