[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MBOX":3,"stock-historical-MBOX":29,"homepage-market-summary":2386},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MBOX","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},"Freedom Day Dividend ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6947,0.686856,"Quarterly",{"close":17,"open":18,"high":17,"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},40.53,40.17,40.13,40.3192,0.2108,0.52,1706.899127,43.1,33.991,4063.0630617569723,71.8,1361,{"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},31.32,5186,1892928.828501,29.18,"2025-04-23",[40,43,52,63,72,81,91,101,110,119,128,136,145,155,166,175,185,193,203,213,223,232,240,251,260,269,278,289,299,309,318,327,337,346,355,363,372,382,391,401,409,418,425,434,442,452,462,471,480,489,497,505,515,524,533,541,551,560,570,579,588,596,601,608,614,622,630,637,644,651,658,666,674,682,688,693,700,706,712,717,724,729,736,743,750,756,763,770,779,785,792,799,803,810,817,825,833,840,846,852,859,867,874,882,889,897,903,911,918,924,932,939,946,949,956,959,964,971,978,985,992,998,1002,1009,1015,1022,1030,1038,1042,1049,1057,1065,1071,1075,1082,1089,1094,1099,1108,1113,1118,1125,1129,1133,1140,1146,1153,1162,1171,1176,1184,1189,1193,1198,1202,1208,1216,1223,1229,1235,1241,1247,1253,1259,1264,1270,1274,1281,1289,1294,1300,1309,1315,1319,1322,1327,1333,1339,1346,1353,1358,1363,1367,1374,1380,1387,1394,1399,1405,1412,1417,1425,1432,1438,1443,1450,1458,1465,1467,1473,1478,1486,1492,1497,1502,1508,1515,1521,1526,1531,1537,1542,1547,1552,1557,1563,1570,1577,1582,1588,1594,1600,1606,1611,1617,1625,1630,1636,1642,1650,1655,1659,1665,1670,1676,1680,1685,1688,1695,1699,1706,1710,1716,1720,1725,1731,1738,1744,1750,1753,1758,1765,1771,1776,1779,1783,1791,1796,1802,1806,1808,1811,1818,1823,1829,1833,1837,1841,1846,1848,1853,1859,1865,1871,1877,1885,1892,1895,1902,1905,1908,1915,1923,1931,1938,1942,1946,1951,1955,1962,1968,1974,1978,1985,1992,1999,2005,2012,2018,2022,2029,2036,2041,2047,2052,2057,2063,2070,2074,2080,2085,2089,2095,2100,2105,2112,2118,2125,2131,2136,2142,2146,2153,2160,2164,2168,2173,2177,2182,2187,2190,2196,2201,2205,2212,2220,2226,2230,2235,2241,2247,2253,2258,2266,2271,2276,2282,2287,2294,2300,2305,2310,2318,2324,2330,2335,2341,2346,2352,2357,2362,2367,2371,2376,2383],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},52,40.4059,{"date":44,"open":45,"high":45,"low":46,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-02",40.44,40.2799,0.092,0.23,2107.6764,86,40.3148,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-01",40.255,40.2699,39.97,40.2272,0.2675,0.67,3198.699807,60,40.206,{"date":64,"open":65,"high":66,"low":67,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":41,"vwap":71},"2026-09-30",40.18,40.225,39.9597,-0.2741,-0.68,1064.83506,40.1841,{"date":73,"open":74,"high":75,"low":74,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-29",40.06,40.2338,-0.0962,-0.24,1377.2088,134,40.1309,{"date":82,"open":83,"high":83,"low":84,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-28",40.34,40.24,40.33,-0.3293,-0.81,1380.998005,49,40.299,{"date":92,"open":93,"high":94,"low":95,"close":94,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-25",40.48,40.6593,40.45,0.2185,0.54,7890.0228,56,40.6008,{"date":102,"open":103,"high":103,"low":104,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-24",40.5,40.4408,-0.1852,-0.46,562.2318,30,40.5642,{"date":111,"open":112,"high":112,"low":113,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-23",40.84,40.626,-0.3745,-0.91,1507.8788,41,40.7831,{"date":120,"open":117,"high":121,"low":117,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-22",41.05,41.0005,-0.3295,-0.8,1840.3328,42,41.0256,{"date":129,"open":130,"high":130,"low":131,"close":130,"change":132,"percent_change":133,"volume":134,"transactions":126,"vwap":135},"2026-09-21",41.33,41.28,-0.03,-0.07,5141.3301,41.317,{"date":137,"open":138,"high":139,"low":138,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-18",41.34,41.36,-0.1294,-0.31,3767.0228,46,41.3473,{"date":146,"open":147,"high":148,"low":149,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-17",41.55,41.58,41.4894,0.0834,0.2,5353.0458,79,41.553,{"date":156,"open":157,"high":158,"low":159,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-16",41.73,41.78,41.23,41.406,-0.3993,-0.96,1336.968791,36,41.5694,{"date":167,"open":168,"high":169,"low":168,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-15",41.805,41.8053,-0.1175,-0.28,1548.0228,24,41.8048,{"date":176,"open":177,"high":178,"low":179,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":177},"2026-09-14",41.92,41.9301,41.8999,41.9228,0.0699,0.17,1612.963149,39,{"date":186,"open":168,"high":187,"low":168,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-11",41.8529,0.3306,0.8,902.8008,23,41.8084,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-10",41.62,41.52,41.5223,-0.2573,-0.62,3136.0228,33,41.5978,{"date":204,"open":205,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-09",41.815,41.82,41.7796,-0.2019,-0.48,4051.3738,43,41.8129,{"date":214,"open":215,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-08",42.12,42.14,41.9815,-0.544,-1.28,3884.578807,53,42.1057,{"date":224,"open":225,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":184,"vwap":231},"2026-09-04",42.59,42.6,42.5255,-0.3739,-0.87,2747.26276,42.5865,{"date":233,"open":234,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":184,"vwap":239},"2026-09-03",42.93,42.8994,0.3683,0.87,1716.1926,42.909,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-02",42.41,42.55,42.35,42.5311,0.1911,0.45,10430.0582,54,42.4148,{"date":252,"open":243,"high":243,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-01",42.29,42.34,-0.2118,-0.5,4090.8892,70,42.3243,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":126,"vwap":268},"2026-08-31",42.585,42.54,42.5518,-0.268,-0.63,1117.047803,42.5593,{"date":270,"open":271,"high":271,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-08-28",42.92,42.8198,-0.0662,-0.15,261.9762,27,42.9021,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-27",42.82,42.91,42.77,42.886,-0.163,-0.38,1201.2262,35,42.8305,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-26",43.06,42.98,43.049,0.1194,0.28,3112.6872,45,43.0187,{"date":300,"open":301,"high":302,"low":301,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-25",42.83,42.9341,42.9296,-0.0504,-0.12,507.9762,32,42.8855,{"date":310,"open":234,"high":311,"low":312,"close":292,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-24",42.99,42.88,0.2056,0.48,2594.9178,55,42.9502,{"date":319,"open":320,"high":321,"low":322,"close":321,"change":323,"percent_change":324,"volume":325,"transactions":258,"vwap":326},"2026-08-21",42.74,42.7744,42.67,0.2644,0.62,3075.8508,42.7386,{"date":328,"open":329,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-20",42.57,42.75,42.51,-0.2235,-0.52,5625.2462,51,42.7026,{"date":338,"open":339,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":335,"vwap":345},"2026-08-19",42.86,42.96,42.7335,0.0535,0.13,12244.01121,42.8218,{"date":347,"open":348,"high":348,"low":322,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-18",42.84,42.68,-0.0942,-0.22,5290.9352,64,42.7262,{"date":356,"open":357,"high":312,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":258,"vwap":362},"2026-08-17",42.825,42.7742,-0.2259,-0.53,5701.9762,42.8221,{"date":364,"open":211,"high":365,"low":340,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-14",43.03,43.0001,-0.0899,-0.21,2861.9762,47,43.0002,{"date":373,"open":374,"high":24,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-13",42.875,42.85,43.09,0.354,0.83,9435.8182,121,43.0371,{"date":383,"open":384,"high":385,"low":226,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-12",42.6462,42.736,0.1557,0.37,4178.9762,81,42.6563,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-11",42.5,42.65,42.5803,0.1324,0.31,6025.9762,61,42.5919,{"date":402,"open":403,"high":263,"low":403,"close":404,"change":405,"percent_change":295,"volume":406,"transactions":407,"vwap":408},"2026-08-10",42.42,42.4479,0.1179,5553.672472,153,42.4924,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":211,"vwap":417},"2026-08-07",42.165,42.38,42.33,0.1602,0.38,5133.0452,42.301,{"date":419,"open":244,"high":244,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":307,"vwap":424},"2026-08-06",42.1698,0.0086,0.02,1777.1692,42.2746,{"date":426,"open":427,"high":253,"low":428,"close":429,"change":430,"percent_change":274,"volume":431,"transactions":432,"vwap":433},"2026-08-05",42.25,42.1499,42.1612,-0.0633,2642.9762,31,42.1981,{"date":435,"open":436,"high":427,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":184,"vwap":441},"2026-08-04",41.74,42.2245,0.4799,1.15,7107.4482,41.8196,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-03",41.745,41.6,41.7446,0.1746,0.42,830.952214,22,41.6869,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-07-31",41.395,41.665,41.57,0.0466,0.11,6448.9762,28,41.6133,{"date":463,"open":464,"high":465,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-07-30",41.35,41.5234,-0.1677,-0.4,1850.9762,40,41.3947,{"date":472,"open":473,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-07-29",42.02,41.6911,-0.3589,-0.85,3967.9942,44,41.9718,{"date":481,"open":482,"high":482,"low":126,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-28",42.1,42.05,0.34,0.82,9875.7712,65,42.0414,{"date":490,"open":491,"high":492,"low":493,"close":492,"change":494,"percent_change":295,"volume":495,"transactions":297,"vwap":496},"2026-07-27",41.705,41.71,41.6299,0.1158,4133.8302,41.6731,{"date":498,"open":499,"high":445,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":307,"vwap":504},"2026-07-24",41.5599,41.5942,0.4257,1.03,1373.9762,41.5642,{"date":506,"open":507,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-23",41.3,41.31,41.1685,-0.0727,-0.18,11492.9762,57,41.221,{"date":516,"open":139,"high":139,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-22",41.2,41.2412,0.2275,0.55,13405.9762,85,41.2488,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":182,"volume":530,"transactions":531,"vwap":532},"2026-07-21",41.17,40.98,41.0137,0.0684,13312.9962,89,41.0666,{"date":534,"open":130,"high":130,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-20",40.9453,-0.2355,-0.57,6511.2442,50,41.0132,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":153,"vwap":550},"2026-07-17",41.38,41.39,41.135,41.1808,0.0565,0.14,11122.4422,41.2984,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":211,"vwap":559},"2026-07-16",41.03,41.139,41.1243,0.4483,1.1,4008.9762,41.0845,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":316,"vwap":569},"2026-07-15",40.8,40.865,40.63,40.676,-0.1025,-0.25,3941.597596,40.7158,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":61,"vwap":578},"2026-07-14",40.87,40.7199,40.7785,0.1235,0.3,4081.9762,40.7622,{"date":580,"open":581,"high":582,"low":583,"close":582,"change":584,"percent_change":585,"volume":586,"transactions":513,"vwap":587},"2026-07-13",40.64,40.655,40.554767,0.187,0.46,1861.9422,40.5951,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":576,"volume":595,"transactions":9,"vwap":593},"2026-07-10",40.46,40.51,40.4,40.468,0.123,3800,{"date":597,"open":83,"high":17,"low":83,"close":598,"change":599,"percent_change":585,"volume":600,"transactions":9,"vwap":598},"2026-07-09",40.345,0.186,4700,{"date":602,"open":603,"high":85,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":604},"2026-07-08",40.3,40.159,-0.27,-0.67,2900,{"date":609,"open":610,"high":611,"low":610,"close":611,"change":612,"percent_change":415,"volume":613,"transactions":9,"vwap":611},"2026-07-07",40.42,40.429,0.152,600,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":618},"2026-07-06",40.28,40.22,40.277,0.246,0.61,1600,{"date":623,"open":19,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-07-02",40.16,39.8,40.030998,0.001,0,17700,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":635,"percent_change":351,"volume":636,"transactions":9,"vwap":634},"2026-07-01",39.95,40.060001,40.029999,-0.088,3700,{"date":638,"open":469,"high":639,"low":469,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-06-30",40.19,40.118,0.177,0.44,5400,{"date":645,"open":646,"high":647,"low":648,"close":647,"change":649,"percent_change":650,"volume":621,"transactions":9,"vwap":647},"2026-06-29",39.89,39.941,39.805,0.033,0.08,{"date":652,"open":653,"high":632,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-06-26",39.85,39.908,-0.137,-0.34,8200,{"date":659,"open":660,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-06-25",40.11,40.26,40.044998,0.201,0.5,5700,{"date":667,"open":668,"high":669,"low":670,"close":669,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":669},"2026-06-24",39.82,39.844,39.76,-0.158,-0.39,7300,{"date":675,"open":676,"high":677,"low":678,"close":677,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":677},"2026-06-23",39.65,40.0019989,39.62,-0.039,-0.1,12300,{"date":683,"open":684,"high":685,"low":684,"close":685,"change":686,"percent_change":314,"volume":687,"transactions":9,"vwap":685},"2026-06-22",40.0099983,40.041,0.193,100,{"date":689,"open":19,"high":19,"low":690,"close":690,"change":351,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-06-18",39.848,-0.55,2800,{"date":694,"open":695,"high":581,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-17",40.57,40.068001,-0.289,-0.72,11000,{"date":701,"open":702,"high":702,"low":703,"close":703,"change":704,"percent_change":567,"volume":705,"transactions":9,"vwap":703},"2026-06-16",40.62,40.357,-0.103,3300,{"date":707,"open":708,"high":709,"low":590,"close":590,"change":133,"percent_change":710,"volume":711,"transactions":9,"vwap":590},"2026-06-15",40.65,40.67,-0.17,4300,{"date":713,"open":17,"high":708,"low":590,"close":17,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":17},"2026-06-12",0.281,0.7,2200,{"date":718,"open":469,"high":719,"low":720,"close":719,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":719},"2026-06-11",40.249,39.91,0.553,1.39,900,{"date":725,"open":720,"high":726,"low":727,"close":727,"change":605,"percent_change":69,"volume":728,"transactions":9,"vwap":727},"2026-06-10",40.12,39.696,2500,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":600,"transactions":9,"vwap":733},"2026-06-09",40.14,39.605,39.966,-0.057,-0.14,{"date":737,"open":65,"high":738,"low":739,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-08",40.29,40.022999,0.012,0.03,1300,{"date":744,"open":745,"high":745,"low":746,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-05",40.040001,40.011002,-0.499,-1.23,400,{"date":751,"open":752,"high":591,"low":752,"close":591,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":591},"2026-06-04",40.36,0.386,0.96,2100,{"date":757,"open":731,"high":758,"low":759,"close":760,"change":761,"percent_change":171,"volume":762,"transactions":9,"vwap":760},"2026-06-03",40.15,40.07,40.124,-0.111,1500,{"date":764,"open":765,"high":84,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-02",39.93,40.235,0.311,0.78,8800,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-01",39.88,39.94,39.83,39.924,0.249,0.63,2000,{"date":780,"open":781,"high":781,"low":782,"close":782,"change":783,"percent_change":31,"volume":784,"transactions":9,"vwap":782},"2026-05-29",39.69,39.675,0.393,300,{"date":786,"open":787,"high":787,"low":788,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-05-28",39.32,39.282,-0.018,-0.05,200,{"date":793,"open":794,"high":795,"low":796,"close":796,"change":797,"percent_change":798,"volume":742,"transactions":9,"vwap":796},"2026-05-27",39.44,39.45,39.3,-0.35,-0.88,{"date":800,"open":801,"high":801,"low":676,"close":676,"change":802,"percent_change":741,"volume":723,"transactions":9,"vwap":676},"2026-05-26",39.73,0.01,{"date":804,"open":805,"high":806,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-05-22",39.63,39.64,0.56,1.43,700,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":151,"volume":816,"transactions":9,"vwap":814},"2026-05-21",38.83,39.16,39.080002,0.077,4100,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-05-20",38.72,39.014999,39.0029984,0.345,0.89,1400,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":711,"transactions":9,"vwap":830},"2026-05-19",38.62,38.855,38.59,38.658,-0.167,-0.43,{"date":834,"open":835,"high":836,"low":837,"close":836,"change":48,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-05-18",38.76,38.825,38.73,0.6,5600,{"date":841,"open":819,"high":819,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-15",38.595,-0.391,-1,1200,{"date":847,"open":184,"high":848,"low":849,"close":850,"change":851,"percent_change":642,"volume":723,"transactions":9,"vwap":850},"2026-05-14",39.060001,38.92,38.986,0.169,{"date":853,"open":837,"high":854,"low":855,"close":854,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":854},"2026-05-13",38.817,38.65,-0.023,-0.06,6000,{"date":860,"open":861,"high":862,"low":863,"close":862,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":862},"2026-05-12",38.77,38.84,38.57,-0.005,-0.01,6900,{"date":868,"open":869,"high":870,"low":862,"close":871,"change":872,"percent_change":650,"volume":873,"transactions":9,"vwap":871},"2026-05-11",38.9,38.945,38.845,0.031,9500,{"date":875,"open":876,"high":877,"low":861,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-08",38.8,38.89,38.814,0.387,1.01,8700,{"date":883,"open":884,"high":827,"low":885,"close":886,"change":887,"percent_change":888,"volume":607,"transactions":9,"vwap":886},"2026-05-07",38.545,38.425,38.427,-0.363,-0.94,{"date":890,"open":891,"high":892,"low":893,"close":892,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":892},"2026-05-06",38.78,38.79,38.67,0.273,0.71,1900,{"date":898,"open":899,"high":900,"low":899,"close":900,"change":901,"percent_change":902,"volume":613,"transactions":9,"vwap":900},"2026-05-05",38.51,38.517,0.328,0.86,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":285,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-04",38.405,38.49,38.175,38.189,-0.99,3400,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":605,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-01",38.75,38.56,38.569,-0.7,14400,{"date":919,"open":920,"high":862,"low":920,"close":921,"change":922,"percent_change":923,"volume":657,"transactions":9,"vwap":921},"2026-04-30",38.27,38.839,0.665,1.74,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":607,"transactions":9,"vwap":929},"2026-04-29",38.099998,38.19,37.99,38.174,0.056,0.15,{"date":933,"open":934,"high":935,"low":926,"close":936,"change":937,"percent_change":209,"volume":938,"transactions":9,"vwap":936},"2026-04-28",38.12,38.15,38.118,-0.183,5100,{"date":940,"open":941,"high":941,"low":942,"close":943,"change":944,"percent_change":865,"volume":945,"transactions":9,"vwap":943},"2026-04-27",38.45,38.25,38.301,-0.003,3000,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":864,"percent_change":865,"volume":687,"transactions":9,"vwap":948},"2026-04-24",38.304,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":295,"volume":955,"transactions":9,"vwap":953},"2026-04-23",38.41,38.13,38.309,0.108,4600,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":343,"percent_change":484,"volume":687,"transactions":9,"vwap":958},"2026-04-22",38.201,{"date":960,"open":961,"high":961,"low":962,"close":962,"change":963,"percent_change":422,"volume":742,"transactions":9,"vwap":962},"2026-04-21",38.31,38.070999,0.008,{"date":965,"open":966,"high":967,"low":968,"close":968,"change":969,"percent_change":931,"volume":970,"transactions":9,"vwap":968},"2026-04-20",38.080002,38.11,38.063,0.057,500,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":977,"volume":705,"transactions":9,"vwap":975},"2026-04-17",37.89,38.07,38.0060005,0.348,0.92,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":983,"percent_change":132,"volume":984,"transactions":9,"vwap":982},"2026-04-16",37.68,37.63,37.658,-0.011,5200,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":990,"percent_change":680,"volume":991,"transactions":9,"vwap":989},"2026-04-15",37.69,37.66,37.669,-0.036,800,{"date":993,"open":994,"high":995,"low":994,"close":996,"change":872,"percent_change":650,"volume":997,"transactions":9,"vwap":996},"2026-04-14",37.7,37.76,37.705,3500,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":768,"volume":687,"transactions":9,"vwap":1000},"2026-04-13",37.674,0.292,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-04-10",37.57,37.382,-0.113,-0.3,3200,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":991,"transactions":9,"vwap":1012},"2026-04-09",37.52,37.495,0.061,0.16,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":1021,"volume":613,"transactions":9,"vwap":1019},"2026-04-08",37.201,37.44,37.434,0.647,1.76,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-04-07",36.8,36.65,36.787,0.127,0.35,3600,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":97,"volume":1037,"transactions":9,"vwap":1035},"2026-04-06",36.57,36.7,36.56,36.66,0.198,19300,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1041,"change":802,"percent_change":741,"volume":970,"transactions":9,"vwap":1041},"2026-04-02",36.4,36.462,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1008,"transactions":9,"vwap":1046},"2026-04-01",36.5,36.37,36.452,-0.046,-0.13,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":705,"transactions":9,"vwap":1054},"2026-03-31",36.304,36.51,36.3,36.498,0.336,0.93,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-03-30",36.385,36.465,36.162,-0.353,-0.97,2700,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1069,"change":1070,"percent_change":229,"volume":607,"transactions":9,"vwap":1069},"2026-03-27",36.72,36.827,36.515,-0.32,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1074,"change":305,"percent_change":1070,"volume":742,"transactions":9,"vwap":1074},"2026-03-26",37.12,36.835,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1078,"change":1080,"percent_change":1081,"volume":824,"transactions":9,"vwap":1078},"2026-03-25",36.94,36.955,36.92,0.172,0.47,{"date":1083,"open":1084,"high":1085,"low":1052,"close":1086,"change":1087,"percent_change":22,"volume":1088,"transactions":9,"vwap":1086},"2026-03-24",36.53,37,36.783,0.19,4500,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1092,"change":1093,"percent_change":557,"volume":687,"transactions":9,"vwap":1092},"2026-03-23",36.59,36.593,0.399,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1097,"change":1098,"percent_change":844,"volume":970,"transactions":9,"vwap":1097},"2026-03-20",36.54,36.194,-0.365,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-03-19",36.47,36.68,36.44,36.559,-0.074,-0.2,2300,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":687,"transactions":9,"vwap":1110},"2026-03-18",36.633,-0.459,-1.24,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1116,"change":1117,"percent_change":397,"volume":816,"transactions":9,"vwap":1116},"2026-03-17",37.23,37.091999,0.113,{"date":1119,"open":1120,"high":1073,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-16",36.95,36.979,0.269,0.73,1800,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":1128,"percent_change":1007,"volume":687,"transactions":9,"vwap":1127},"2026-03-13",36.71,-0.11,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":888,"volume":687,"transactions":9,"vwap":1131},"2026-03-12",36.82,-0.349,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1136,"change":1138,"percent_change":1139,"volume":621,"transactions":9,"vwap":1136},"2026-03-11",37.040001,37.169,37.021999,0.024,0.06,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":749,"transactions":9,"vwap":1143},"2026-03-10",37.428,37.145,-0.219,-0.59,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1149,"change":1151,"percent_change":1152,"volume":991,"transactions":9,"vwap":1149},"2026-03-09",36.965,37.364,36.85,-0.008,-0.02,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-06",37.15,37.435,37.09,37.372,-0.279,-0.74,6800,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-05",37.82,37.915,37.515,37.651,-0.373,-0.98,4900,{"date":1172,"open":973,"high":1173,"low":973,"close":1174,"change":1175,"percent_change":397,"volume":816,"transactions":9,"vwap":1174},"2026-03-04",38.029999,38.023998,0.119,{"date":1177,"open":1004,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-03",38,37.34,37.905,-0.496,-1.29,11800,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1187,"change":1188,"percent_change":397,"volume":636,"transactions":9,"vwap":1187},"2026-03-02",38.149,38.401,0.118,{"date":1190,"open":967,"high":1191,"low":1178,"close":1191,"change":983,"percent_change":132,"volume":1192,"transactions":9,"vwap":1191},"2026-02-27",38.283,5000,{"date":1194,"open":926,"high":1195,"low":926,"close":1195,"change":1196,"percent_change":247,"volume":1197,"transactions":9,"vwap":1195},"2026-02-26",38.294,0.173,1100,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":1201,"percent_change":343,"volume":687,"transactions":9,"vwap":1200},"2026-02-25",38.121,0.048,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1205,"change":1207,"percent_change":59,"volume":991,"transactions":9,"vwap":1205},"2026-02-24",37.92,38.073002,37.885,0.252,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-02-23",38.049999,37.79,37.821,-0.311,-0.82,7500,{"date":1217,"open":967,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":548,"volume":1222,"transactions":9,"vwap":1220},"2026-02-20",38.16,37.911,38.132,0.054,14200,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1226,"change":1228,"percent_change":141,"volume":991,"transactions":9,"vwap":1226},"2026-02-19",38.0099983,38.077999,37.96,-0.119,{"date":1230,"open":1225,"high":1231,"low":1225,"close":1232,"change":1233,"percent_change":1234,"volume":896,"transactions":9,"vwap":1232},"2026-02-18",38.22,38.197,0.321,0.85,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":343,"volume":621,"transactions":9,"vwap":1239},"2026-02-17",37.91,37.865,37.876,0.049,{"date":1242,"open":995,"high":1243,"low":995,"close":1244,"change":1245,"percent_change":59,"volume":1246,"transactions":9,"vwap":1244},"2026-02-13",37.9,37.827,0.251,1700,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":991,"transactions":9,"vwap":1250},"2026-02-12",38.18,37.576,-0.546,-1.43,{"date":1254,"open":1255,"high":1255,"low":1225,"close":1256,"change":1257,"percent_change":1081,"volume":1258,"transactions":9,"vwap":1256},"2026-02-11",38.17,38.122,0.18,32600,{"date":1260,"open":1261,"high":1262,"low":1204,"close":1262,"change":1263,"percent_change":1257,"volume":824,"transactions":9,"vwap":1262},"2026-02-10",37.93,37.942,0.07,{"date":1265,"open":995,"high":1266,"low":995,"close":1267,"change":1268,"percent_change":1269,"volume":945,"transactions":9,"vwap":1267},"2026-02-09",37.95,37.872,0.017,0.04,{"date":1271,"open":987,"high":1272,"low":980,"close":1272,"change":1234,"percent_change":1273,"volume":970,"transactions":9,"vwap":1272},"2026-02-06",37.855,2.3,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":1197,"transactions":9,"vwap":1278},"2026-02-05",37.17,37.18,37.0050011,-0.169,-0.45,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-02-04",36.79,37.22,37.174,0.43,1.17,2600,{"date":1290,"open":1033,"high":1291,"low":1032,"close":1292,"change":1293,"percent_change":680,"volume":762,"transactions":9,"vwap":1292},"2026-02-03",36.84,36.744,-0.037,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1298,"change":343,"percent_change":1028,"volume":1299,"transactions":9,"vwap":1298},"2026-02-02",36.33,36.814,36.781,10400,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-01-30",36.67,36.76,36.45,36.651,-0.214,-0.58,9300,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":151,"volume":769,"transactions":9,"vwap":1313},"2026-01-29",36.97,36.77,36.865,0.075,{"date":1316,"open":1283,"high":1283,"low":1283,"close":1283,"change":1317,"percent_change":1318,"volume":809,"transactions":9,"vwap":1283},"2026-01-28",-0.106,-0.29,{"date":1320,"open":1150,"high":1321,"low":1291,"close":1321,"change":627,"percent_change":628,"volume":1008,"transactions":9,"vwap":1321},"2026-01-27",36.896,{"date":1323,"open":1291,"high":1324,"low":1291,"close":1325,"change":1326,"percent_change":807,"volume":636,"transactions":9,"vwap":1325},"2026-01-26",36.91,36.895,0.205,{"date":1328,"open":1329,"high":1329,"low":1035,"close":1330,"change":1331,"percent_change":1332,"volume":1170,"transactions":9,"vwap":1330},"2026-01-23",36.78,36.69,-0.162,-0.44,{"date":1334,"open":1150,"high":1335,"low":1150,"close":1336,"change":1337,"percent_change":1257,"volume":1338,"transactions":9,"vwap":1336},"2026-01-22",36.99,36.852,0.066,11300,{"date":1340,"open":1341,"high":1283,"low":1091,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-01-21",36.63,36.786,0.577,1.59,11600,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":955,"transactions":9,"vwap":1350},"2026-01-20",36.41,36.2,36.209,-0.493,-1.34,{"date":1354,"open":1355,"high":1355,"low":1102,"close":1356,"change":1357,"percent_change":1106,"volume":945,"transactions":9,"vwap":1356},"2026-01-16",36.74,36.702,-0.072,{"date":1359,"open":1330,"high":1360,"low":1330,"close":1361,"change":1362,"percent_change":59,"volume":621,"transactions":9,"vwap":1361},"2026-01-15",36.83,36.774,0.244,{"date":1364,"open":1365,"high":1084,"low":1365,"close":1084,"change":1366,"percent_change":31,"volume":866,"transactions":9,"vwap":1084},"2026-01-14",36.29,0.361,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":656,"volume":1373,"transactions":9,"vwap":1371},"2026-01-13",36.42,36.131,36.169,-0.125,5300,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1378,"change":1379,"percent_change":735,"volume":762,"transactions":9,"vwap":1378},"2026-01-12",36.28,36.364,36.294,-0.052,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":1385,"percent_change":1386,"volume":636,"transactions":9,"vwap":1384},"2026-01-09",36.13,36.395,36.346,0.342,0.95,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":1392,"percent_change":1393,"volume":816,"transactions":9,"vwap":1391},"2026-01-08",35.49,36.080002,36.0040016,0.407,1.14,{"date":1395,"open":164,"high":164,"low":1396,"close":1397,"change":1398,"percent_change":162,"volume":1373,"transactions":9,"vwap":1397},"2026-01-07",35.57,35.597,-0.345,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1402,"change":1404,"percent_change":485,"volume":1197,"transactions":9,"vwap":1402},"2026-01-06",35.894,35.942,35.88,0.294,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1409,"change":1410,"percent_change":1411,"volume":778,"transactions":9,"vwap":1409},"2026-01-05",35.39,35.735,35.648,0.374,1.06,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1415,"change":1416,"percent_change":1234,"volume":845,"transactions":9,"vwap":1415},"2026-01-02",35.345,35.274,0.296,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2025-12-31",35.080002,35.084999,34.978,-0.273,-0.77,4000,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1269,"volume":1431,"transactions":9,"vwap":1429},"2025-12-30",35.275,35.21,35.251,0.015,3900,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1435,"change":1436,"percent_change":1307,"volume":1437,"transactions":9,"vwap":1435},"2025-12-29",35.293,35.236,-0.206,7200,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":944,"percent_change":865,"volume":991,"transactions":9,"vwap":1442},"2025-12-26",35.474,35.388,35.442,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1447,"change":1448,"percent_change":415,"volume":1449,"transactions":9,"vwap":1447},"2025-12-24",35.33,35.47,35.445,0.134,2400,{"date":1451,"open":1452,"high":1445,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2025-12-23",35.273,35.23,35.311,-0.147,-0.41,4800,{"date":1459,"open":1460,"high":1389,"low":1461,"close":1462,"change":1463,"percent_change":664,"volume":1464,"transactions":9,"vwap":1462},"2025-12-22",35.36,35.28,35.458,0.178,14600,{"date":1466,"open":1445,"high":1445,"low":1461,"close":1461,"change":343,"percent_change":387,"volume":32,"transactions":9,"vwap":1461},"2025-12-19",{"date":1468,"open":1469,"high":1469,"low":1470,"close":1470,"change":1471,"percent_change":1472,"volume":728,"transactions":9,"vwap":1470},"2025-12-18",35.3,35.15,0.019,0.05,{"date":1474,"open":1475,"high":1475,"low":1419,"close":1476,"change":1477,"percent_change":1070,"volume":742,"transactions":9,"vwap":1476},"2025-12-17",35.31,35.131,-0.114,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2025-12-16",35.44,35.16,35.245,-0.294,-0.83,6200,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1489,"change":1491,"percent_change":295,"volume":32,"transactions":9,"vwap":1489},"2025-12-15",35.428,35.539,35.41,0.099,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1480,"change":1070,"percent_change":1496,"volume":728,"transactions":9,"vwap":1480},"2025-12-12",35.64,35.34,-0.89,{"date":1498,"open":1396,"high":1499,"low":1396,"close":1499,"change":1500,"percent_change":902,"volume":1501,"transactions":9,"vwap":1499},"2025-12-11",35.76,0.304,6100,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":742,"transactions":9,"vwap":1505},"2025-12-10",35.073002,35.456,0.349,0.99,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1512,"change":1513,"percent_change":285,"volume":1514,"transactions":9,"vwap":1512},"2025-12-09",35.26,35.331,35.107,-0.133,7600,{"date":1516,"open":1475,"high":1475,"low":1517,"close":1518,"change":1519,"percent_change":77,"volume":1520,"transactions":9,"vwap":1518},"2025-12-08",35.19,35.24,-0.086,16500,{"date":1522,"open":1446,"high":1523,"low":1524,"close":1524,"change":1525,"percent_change":132,"volume":665,"transactions":9,"vwap":1524},"2025-12-05",35.587,35.326,-0.009,{"date":1527,"open":1495,"high":1446,"low":1475,"close":1528,"change":1529,"percent_change":857,"volume":1530,"transactions":9,"vwap":1528},"2025-12-04",35.335,-0.022,9200,{"date":1532,"open":1533,"high":1480,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":607,"transactions":9,"vwap":1534},"2025-12-03",35.25,35.357,0.268,0.76,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1540,"change":1541,"percent_change":605,"volume":723,"transactions":9,"vwap":1540},"2025-12-02",35.14,35.089001,-0.094,{"date":1543,"open":1461,"high":1407,"low":1544,"close":1544,"change":1545,"percent_change":1546,"volume":970,"transactions":9,"vwap":1544},"2025-12-01",35.183,-0.198,-0.56,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1550,"change":1551,"percent_change":387,"volume":970,"transactions":9,"vwap":1550},"2025-11-28",35.305,35.381,0.132,{"date":1553,"open":1554,"high":1445,"low":1554,"close":1555,"change":1556,"percent_change":1536,"volume":824,"transactions":9,"vwap":1555},"2025-11-26",34.98,35.249,0.266,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":991,"transactions":9,"vwap":1560},"2025-11-25",34.63,34.983,0.416,1.2,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1568,"percent_change":1286,"volume":1569,"transactions":9,"vwap":1567},"2025-11-24",34.46,34.66,34.567,0.147,5800,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":1575,"percent_change":1576,"volume":665,"transactions":9,"vwap":1574},"2025-11-21",34.12,34.621,34.42,0.429,1.26,{"date":1578,"open":1579,"high":1579,"low":25,"close":25,"change":1580,"percent_change":1581,"volume":1197,"transactions":9,"vwap":25},"2025-11-20",34.73,-0.471,-1.37,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1585,"change":1587,"percent_change":422,"volume":762,"transactions":9,"vwap":1585},"2025-11-19",34.45,34.462,34.33,0.006,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1592,"change":1593,"percent_change":576,"volume":778,"transactions":9,"vwap":1592},"2025-11-18",34.14,34.54,34.456,0.103,{"date":1595,"open":1559,"high":1596,"low":1597,"close":1597,"change":1598,"percent_change":1599,"volume":742,"transactions":9,"vwap":1597},"2025-11-17",34.709,34.353,-0.387,-1.11,{"date":1601,"open":1559,"high":1602,"low":1559,"close":1603,"change":1604,"percent_change":1605,"volume":762,"transactions":9,"vwap":1603},"2025-11-14",34.78,34.74,-0.09,-0.26,{"date":1607,"open":1608,"high":1608,"low":1579,"close":1609,"change":1610,"percent_change":1160,"volume":636,"transactions":9,"vwap":1609},"2025-11-13",35.12,34.83,-0.261,{"date":1612,"open":1481,"high":1481,"low":1613,"close":1614,"change":1615,"percent_change":448,"volume":1616,"transactions":9,"vwap":1614},"2025-11-12",35.09,35.091,0.148,8300,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-11-11",34.92,35.0099983,34.943,0.228,0.66,3100,{"date":1626,"open":1559,"high":1627,"low":1628,"close":1629,"change":619,"percent_change":895,"volume":1457,"transactions":9,"vwap":1629},"2025-11-10",34.789,34.5,34.715,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1633,"change":151,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-11-07",34.28,34.469,0.58,16900,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1639,"change":1640,"percent_change":1641,"volume":755,"transactions":9,"vwap":1639},"2025-11-06",34.29,34.269,-0.226,-0.66,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-11-05",34.23,34.6,34.495,0.204,0.59,14900,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1653,"change":1654,"percent_change":1307,"volume":762,"transactions":9,"vwap":1653},"2025-11-04",34.13,34.291,-0.199,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1658,"change":1513,"percent_change":285,"volume":1246,"transactions":9,"vwap":1658},"2025-11-03",34.3,34.49,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1662,"change":1664,"percent_change":790,"volume":896,"transactions":9,"vwap":1662},"2025-10-31",34.61,34.623,34.44,-0.016,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1668,"change":1669,"percent_change":1456,"volume":613,"transactions":9,"vwap":1668},"2025-10-30",34.77,34.639,-0.144,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1213,"percent_change":1496,"volume":1107,"transactions":9,"vwap":1675},"2025-10-29",34.88,35.041,34.76,34.783,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1679,"change":1106,"percent_change":537,"volume":784,"transactions":9,"vwap":1679},"2025-10-28",35.11,35.094002,{"date":1681,"open":1682,"high":1445,"low":1428,"close":1683,"change":1362,"percent_change":715,"volume":1684,"transactions":9,"vwap":1683},"2025-10-27",35.262,35.294,15300,{"date":1686,"open":1470,"high":1481,"low":1687,"close":1687,"change":1201,"percent_change":548,"volume":1008,"transactions":9,"vwap":1687},"2025-10-24",35.049999,{"date":1689,"open":1690,"high":1687,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-10-23",34.95,35.0019989,0.126,0.36,5500,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":511,"volume":784,"transactions":9,"vwap":1697},"2025-10-22",34.876,-0.063,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":368,"volume":1197,"transactions":9,"vwap":1704},"2025-10-21",34.94,34.97,34.93,34.939,-0.075,{"date":1707,"open":1554,"high":1708,"low":1554,"close":1708,"change":295,"percent_change":1709,"volume":762,"transactions":9,"vwap":1708},"2025-10-20",35.014,0.81,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":613,"transactions":9,"vwap":1713},"2025-10-17",34.72,34.734,0.112,0.32,{"date":1717,"open":1620,"high":1718,"low":1719,"close":1719,"change":797,"percent_change":844,"volume":845,"transactions":9,"vwap":1719},"2025-10-16",35.029999,34.622,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":1013,"percent_change":182,"volume":716,"transactions":9,"vwap":1724},"2025-10-15",35.166,34.866,34.972,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1730,"percent_change":97,"volume":636,"transactions":9,"vwap":1729},"2025-10-14",34.56,34.987,34.911,0.189,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":1736,"percent_change":1737,"volume":997,"transactions":9,"vwap":1735},"2025-10-13",34.53,34.75,34.722,0.546,1.6,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1741,"change":1742,"percent_change":1743,"volume":600,"transactions":9,"vwap":1741},"2025-10-10",34.65,34.176,-0.726,-2.08,{"date":1745,"open":1746,"high":1746,"low":1672,"close":1747,"change":1168,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-10-09",35.32,34.902,-1.06,8600,{"date":1751,"open":1533,"high":1427,"low":1533,"close":1427,"change":1752,"percent_change":1048,"volume":749,"transactions":9,"vwap":1427},"2025-10-08",-0.045,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1746,"change":351,"percent_change":199,"volume":1757,"transactions":9,"vwap":1746},"2025-10-07",35.61,35.22,7700,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1604,"volume":1215,"transactions":9,"vwap":1763},"2025-10-06",35.53,35.73,35.48,35.54,-0.032,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1769,"change":1770,"percent_change":1648,"volume":1029,"transactions":9,"vwap":1769},"2025-10-03",35.6,35.75,35.572,0.21,{"date":1772,"open":1773,"high":1407,"low":1428,"close":1774,"change":963,"percent_change":422,"volume":1775,"transactions":9,"vwap":1774},"2025-10-02",35.328,35.362,18200,{"date":1777,"open":1461,"high":1778,"low":1461,"close":1778,"change":1448,"percent_change":415,"volume":1246,"transactions":9,"vwap":1778},"2025-10-01",35.354,{"date":1780,"open":1690,"high":1756,"low":1621,"close":1756,"change":1781,"percent_change":715,"volume":1782,"transactions":9,"vwap":1756},"2025-09-30",0.245,9100,{"date":1784,"open":1785,"high":1786,"low":1703,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-09-29",34.96,35.02,34.975,-0.329,-0.93,5900,{"date":1792,"open":1793,"high":1746,"low":1793,"close":1794,"change":1795,"percent_change":1709,"volume":1197,"transactions":9,"vwap":1794},"2025-09-26",35.27,35.304,0.283,{"date":1797,"open":1419,"high":1419,"low":287,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-09-25",35.021,-0.227,-0.64,15200,{"date":1803,"open":1804,"high":1804,"low":1518,"close":1805,"change":1379,"percent_change":274,"volume":778,"transactions":9,"vwap":1805},"2025-09-24",35.325,35.248,{"date":1807,"open":1461,"high":1469,"low":1533,"close":1469,"change":1014,"percent_change":585,"volume":600,"transactions":9,"vwap":1469},"2025-09-23",{"date":1809,"open":1453,"high":1518,"low":1539,"close":1539,"change":1810,"percent_change":832,"volume":1197,"transactions":9,"vwap":1539},"2025-09-22",-0.151,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1128,"volume":1817,"transactions":9,"vwap":1815},"2025-09-19",35.56,35.156,35.291,-0.038,7900,{"date":1819,"open":1533,"high":1820,"low":1539,"close":1821,"change":1822,"percent_change":324,"volume":1124,"transactions":9,"vwap":1821},"2025-09-18",35.341,35.329,0.216,{"date":1824,"open":1482,"high":1825,"low":1826,"close":1826,"change":1827,"percent_change":1152,"volume":1828,"transactions":9,"vwap":1826},"2025-09-17",35.4,35.113,-0.006,13100,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1832,"change":790,"percent_change":735,"volume":607,"transactions":9,"vwap":1832},"2025-09-16",35.092999,35.119,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1836,"change":1752,"percent_change":1048,"volume":809,"transactions":9,"vwap":1836},"2025-09-15",35.2,35.169,{"date":1838,"open":1835,"high":1839,"low":1835,"close":1839,"change":1840,"percent_change":1456,"volume":32,"transactions":9,"vwap":1839},"2025-09-12",35.214,-0.145,{"date":1842,"open":1718,"high":1843,"low":1718,"close":1843,"change":1844,"percent_change":1845,"volume":711,"transactions":9,"vwap":1843},"2025-09-11",35.359,0.339,0.97,{"date":1847,"open":1785,"high":1786,"low":1785,"close":1786,"change":1257,"percent_change":22,"volume":613,"transactions":9,"vwap":1786},"2025-09-10",{"date":1849,"open":1850,"high":1850,"low":1609,"close":1851,"change":1852,"percent_change":1318,"volume":692,"transactions":9,"vwap":1851},"2025-09-09",34.87,34.84,-0.101,{"date":1854,"open":1855,"high":1856,"low":1602,"close":1856,"change":815,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-09-08",34.804,34.941,0.22,6600,{"date":1860,"open":1861,"high":1861,"low":1609,"close":1862,"change":1863,"percent_change":133,"volume":1864,"transactions":9,"vwap":1862},"2025-09-05",35.18,34.864,-0.026,7800,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":910,"transactions":9,"vwap":1868},"2025-09-04",34.57,34.89,0.401,1.16,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":857,"volume":643,"transactions":9,"vwap":1875},"2025-09-03",34.55,34.37,34.489,-0.021,{"date":1878,"open":1879,"high":1880,"low":1586,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-09-02",34.34,34.522,34.51,-0.128,-0.37,8000,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1888,"change":1890,"percent_change":1891,"volume":1790,"transactions":9,"vwap":1888},"2025-08-29",34.58,34.638,34.577,-0.015,-0.04,{"date":1893,"open":1565,"high":1894,"low":1565,"close":1894,"change":704,"percent_change":1007,"volume":595,"transactions":9,"vwap":1894},"2025-08-28",34.653,{"date":1896,"open":1897,"high":1667,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":742,"transactions":9,"vwap":1899},"2025-08-27",34.71,34.68,34.756,0.116,0.33,{"date":1903,"open":1591,"high":1904,"low":1881,"close":1904,"change":594,"percent_change":1693,"volume":845,"transactions":9,"vwap":1904},"2025-08-26",34.64,{"date":1906,"open":1887,"high":1887,"low":1907,"close":1907,"change":1545,"percent_change":537,"volume":1170,"transactions":9,"vwap":1907},"2025-08-25",34.517,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1629,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1629},"2025-08-22",34.39,34.82,0.562,1.65,6400,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":141,"volume":1922,"transactions":9,"vwap":1920},"2025-08-21",34.18,34.25,34.09,34.153,-0.105,9900,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-08-20",34.35,34.204,34.258,0.098,0.29,14000,{"date":1932,"open":1638,"high":1874,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-08-19",34.099998,34.16,0.087,0.26,13700,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1941,"change":1764,"percent_change":1604,"volume":816,"transactions":9,"vwap":1941},"2025-08-18",34.029999,34.073002,{"date":1943,"open":1918,"high":1918,"low":1944,"close":1944,"change":1945,"percent_change":1145,"volume":607,"transactions":9,"vwap":1944},"2025-08-15",34.105,-0.202,{"date":1947,"open":1917,"high":1948,"low":1917,"close":1948,"change":1949,"percent_change":1950,"volume":791,"transactions":9,"vwap":1948},"2025-08-14",34.307,-0.115,-0.33,{"date":1952,"open":1917,"high":1953,"low":1652,"close":1953,"change":783,"percent_change":439,"volume":1954,"transactions":9,"vwap":1953},"2025-08-13",34.422,9600,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-08-12",33.79,34.028999,0.447,1.33,12100,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1965,"change":1966,"percent_change":1967,"volume":791,"transactions":9,"vwap":1965},"2025-08-11",33.73,33.582,-0.055,-0.16,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1972,"change":741,"percent_change":1973,"volume":778,"transactions":9,"vwap":1972},"2025-08-08",33.655,33.715,33.637,0.09,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1977,"change":284,"percent_change":209,"volume":1088,"transactions":9,"vwap":1977},"2025-08-07",33.83,33.607,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":151,"volume":607,"transactions":9,"vwap":1983},"2025-08-06",33.775,33.84,33.75,33.77,0.067,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":607,"transactions":9,"vwap":1989},"2025-08-05",33.72,33.6,33.703,0.083,0.25,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1996,"change":1997,"percent_change":1960,"volume":1998,"transactions":9,"vwap":1996},"2025-08-04",33.26,33.67,33.62,0.442,56800,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2002,"change":1610,"percent_change":2004,"volume":1431,"transactions":9,"vwap":2002},"2025-08-01",33.13,33.178,33.049999,-0.78,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2009,"change":2010,"percent_change":2011,"volume":1424,"transactions":9,"vwap":2009},"2025-07-31",33.85,33.86,33.439,-0.443,-1.31,{"date":2013,"open":2014,"high":1590,"low":2015,"close":2016,"change":2017,"percent_change":888,"volume":1288,"transactions":9,"vwap":2016},"2025-07-30",34.049999,33.81,33.882,-0.323,{"date":2019,"open":2020,"high":1632,"low":2020,"close":2021,"change":740,"percent_change":1269,"volume":778,"transactions":9,"vwap":2021},"2025-07-29",34.07,34.205,{"date":2023,"open":1657,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":997,"transactions":9,"vwap":2026},"2025-07-28",34.32,34.17,34.193,-0.186,-0.54,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":151,"volume":970,"transactions":9,"vwap":2034},"2025-07-25",34.27,34.405,34.215,34.379,0.069,{"date":2037,"open":1657,"high":2038,"low":1657,"close":2039,"change":2040,"percent_change":351,"volume":896,"transactions":9,"vwap":2039},"2025-07-24",34.36,34.31,-0.077,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2044,"change":2045,"percent_change":754,"volume":2046,"transactions":9,"vwap":2044},"2025-07-23",34.11,34.387,0.326,94500,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2050,"change":822,"percent_change":2051,"volume":1457,"transactions":9,"vwap":2050},"2025-07-22",33.92,34.061001,1.02,{"date":2053,"open":1964,"high":2054,"low":2055,"close":2055,"change":2056,"percent_change":1048,"volume":1431,"transactions":9,"vwap":2055},"2025-07-21",33.88,33.716,-0.044,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":274,"volume":1288,"transactions":9,"vwap":2061},"2025-07-18",33.98,33.695,33.76,-0.051,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2066,"change":2068,"percent_change":2069,"volume":1624,"transactions":9,"vwap":2066},"2025-07-17",33.49,33.811,33.46,0.131,0.39,{"date":2071,"open":2072,"high":2072,"low":2072,"close":2072,"change":2073,"percent_change":802,"volume":791,"transactions":9,"vwap":2072},"2025-07-16",33.68,0.002,{"date":2075,"open":2020,"high":1644,"low":2076,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-07-15",33.678,-0.405,-1.19,12400,{"date":2081,"open":2014,"high":1919,"low":2082,"close":2083,"change":2084,"percent_change":1991,"volume":1449,"transactions":9,"vwap":2083},"2025-07-14",33.96,34.083,0.086,{"date":2086,"open":2020,"high":2020,"low":2087,"close":2088,"change":937,"percent_change":2028,"volume":1914,"transactions":9,"vwap":2088},"2025-07-11",33.936,33.997,{"date":2090,"open":2091,"high":2092,"low":2091,"close":1917,"change":2093,"percent_change":2094,"volume":778,"transactions":9,"vwap":1917},"2025-07-10",34.179,34.26,0.135,0.4,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2098,"change":1263,"percent_change":1770,"volume":32,"transactions":9,"vwap":2098},"2025-07-09",34,34.044998,33.971,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2103,"change":2104,"percent_change":343,"volume":742,"transactions":9,"vwap":2103},"2025-07-08",34.080002,33.975,0.045,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":229,"volume":1884,"transactions":9,"vwap":2110},"2025-07-07",34.145,34.22,33.9,33.93,-0.297,{"date":2113,"open":2114,"high":2115,"low":1917,"close":2116,"change":47,"percent_change":2117,"volume":1684,"transactions":9,"vwap":2116},"2025-07-03",34.19,34.24,34.227,0.27,{"date":2119,"open":2120,"high":2121,"low":2054,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-07-02",33.89,34.135,0.181,0.53,15500,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2129,"change":2130,"percent_change":1287,"volume":607,"transactions":9,"vwap":2129},"2025-07-01",33.47,34.014999,33.954,0.392,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2134,"change":2093,"percent_change":2094,"volume":2135,"transactions":9,"vwap":2134},"2025-06-30",33.43,33.562,10200,{"date":2137,"open":2133,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":832,"volume":1215,"transactions":9,"vwap":2140},"2025-06-27",33.56,33.3,33.427,-0.146,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2145,"change":1844,"percent_change":2051,"volume":1008,"transactions":9,"vwap":2145},"2025-06-26",33.4,33.573,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":1496,"volume":2152,"transactions":9,"vwap":2150},"2025-06-25",33.35,33.2,33.234,-0.298,88600,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":397,"volume":657,"transactions":9,"vwap":2158},"2025-06-24",33.44,33.54,33.42,33.532,0.102,{"date":2161,"open":2162,"high":2133,"low":2163,"close":2133,"change":1857,"percent_change":1623,"volume":1790,"transactions":9,"vwap":2133},"2025-06-23",33.25,33.09,{"date":2165,"open":2149,"high":1994,"low":2166,"close":2167,"change":1472,"percent_change":931,"volume":873,"transactions":9,"vwap":2167},"2025-06-20",33.159,33.21,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2172,"change":865,"percent_change":132,"volume":1008,"transactions":9,"vwap":2172},"2025-06-18",33.19,33.32,33.16,{"date":2174,"open":2139,"high":2148,"low":2001,"close":2175,"change":2176,"percent_change":256,"volume":1373,"transactions":9,"vwap":2175},"2025-06-17",33.17,-0.168,{"date":2178,"open":2179,"high":2127,"low":2180,"close":2180,"change":2181,"percent_change":1286,"volume":742,"transactions":9,"vwap":2180},"2025-06-16",33.45,33.338,0.142,{"date":2183,"open":2144,"high":2144,"low":2184,"close":2184,"change":2185,"percent_change":2186,"volume":692,"transactions":9,"vwap":2184},"2025-06-13",33.196,-0.318,-0.95,{"date":2188,"open":2157,"high":2189,"low":2157,"close":2189,"change":584,"percent_change":807,"volume":1884,"transactions":9,"vwap":2189},"2025-06-12",33.514,{"date":2191,"open":2192,"high":2133,"low":2193,"close":2194,"change":2195,"percent_change":48,"volume":1775,"transactions":9,"vwap":2194},"2025-06-11",33.356,33.29,33.327,0.076,{"date":2197,"open":2193,"high":2198,"low":2199,"close":2199,"change":2200,"percent_change":715,"volume":711,"transactions":9,"vwap":2199},"2025-06-10",33.37,33.251,0.231,{"date":2202,"open":2163,"high":2149,"low":2203,"close":2203,"change":1966,"percent_change":710,"volume":2204,"transactions":9,"vwap":2203},"2025-06-09",33.02,6500,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":715,"volume":1088,"transactions":9,"vwap":2210},"2025-06-06",33.07,33.080002,33.040001,33.075001,0.229,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":305,"volume":2219,"transactions":9,"vwap":2217},"2025-06-05",32.97,32.98,32.81,32.846,-0.041,7100,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2224,"change":2225,"percent_change":537,"volume":1954,"transactions":9,"vwap":2224},"2025-06-04",33.11,33.22,32.887,-0.188,{"date":2227,"open":2228,"high":2222,"low":2228,"close":2210,"change":2229,"percent_change":59,"volume":1437,"transactions":9,"vwap":2210},"2025-06-03",32.77,0.221,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2233,"change":650,"percent_change":2234,"volume":742,"transactions":9,"vwap":2233},"2025-06-02",32.62,32.854,0.24,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2239,"change":2240,"percent_change":458,"volume":991,"transactions":9,"vwap":2239},"2025-05-30",32.72,32.79,32.774,0.037,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2094,"volume":784,"transactions":9,"vwap":2245},"2025-05-29",32.74,32.68,32.737,0.129,{"date":2248,"open":2249,"high":2249,"low":2250,"close":2250,"change":2251,"percent_change":2252,"volume":665,"transactions":9,"vwap":2250},"2025-05-28",32.92,32.608,-0.382,-1.16,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2256,"change":2257,"percent_change":923,"volume":711,"transactions":9,"vwap":2256},"2025-05-27",32.63,32.99,0.565,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":1124,"transactions":9,"vwap":2263},"2025-05-23",32.39,32.49,32.33,32.425,-0.062,-0.19,{"date":2267,"open":2260,"high":2255,"low":2260,"close":2268,"change":2269,"percent_change":2270,"volume":1170,"transactions":9,"vwap":2268},"2025-05-22",32.487,-0.155,-0.47,{"date":2272,"open":2003,"high":2273,"low":2274,"close":2274,"change":537,"percent_change":2275,"volume":1914,"transactions":9,"vwap":2274},"2025-05-21",33.060001,32.642,-1.72,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":1605,"volume":643,"transactions":9,"vwap":2280},"2025-05-20",33.34,33.152,33.212,-0.087,{"date":2283,"open":2162,"high":2284,"low":2162,"close":2285,"change":790,"percent_change":274,"volume":2286,"transactions":9,"vwap":2285},"2025-05-19",33.364,33.299,14100,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2290,"change":2292,"percent_change":485,"volume":2293,"transactions":9,"vwap":2290},"2025-05-16",33.15,33.349,33.095001,0.272,10900,{"date":2295,"open":2296,"high":2208,"low":2297,"close":2298,"change":1568,"percent_change":247,"volume":2299,"transactions":9,"vwap":2298},"2025-05-15",32.805,32.78,33.077,67700,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2304,"change":511,"percent_change":2028,"volume":600,"transactions":9,"vwap":2304},"2025-05-14",33.055,32.9,32.93,{"date":2306,"open":2170,"high":2307,"low":2222,"close":2222,"change":2308,"percent_change":2309,"volume":742,"transactions":9,"vwap":2222},"2025-05-13",33.24,-0.027,-0.08,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":1817,"transactions":9,"vwap":2315},"2025-05-12",33.099998,33.155,33.0099983,33.137,0.611,1.88,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2321,"change":2322,"percent_change":2323,"volume":784,"transactions":9,"vwap":2321},"2025-05-09",32.57,32.526,0.039,0.12,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2268,"change":2329,"percent_change":642,"volume":1008,"transactions":9,"vwap":2268},"2025-05-08",32.52,32.75,32.46,0.141,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2334,"change":1139,"percent_change":1087,"volume":1124,"transactions":9,"vwap":2334},"2025-05-07",32.395,32.41,32.346,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2339,"change":2340,"percent_change":1484,"volume":636,"transactions":9,"vwap":2339},"2025-05-06",32.26,32.38,32.286,-0.269,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2344,"change":2345,"percent_change":1318,"volume":778,"transactions":9,"vwap":2344},"2025-05-05",32.64,32.555,-0.095,{"date":2347,"open":2255,"high":2348,"low":2349,"close":2348,"change":2350,"percent_change":2351,"volume":643,"transactions":9,"vwap":2348},"2025-05-02",32.65,32.589,0.527,1.64,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2355,"change":2356,"percent_change":182,"volume":970,"transactions":9,"vwap":2355},"2025-05-01",32.3,32.123,0.055,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2360,"change":2361,"percent_change":343,"volume":728,"transactions":9,"vwap":2360},"2025-04-30",31.46,32.068001,0.042,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2366,"change":47,"percent_change":1929,"volume":1790,"transactions":9,"vwap":2366},"2025-04-29",31.86,32.080002,32.026001,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2370,"change":182,"percent_change":97,"volume":991,"transactions":9,"vwap":2370},"2025-04-28",31.87,31.934,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2374,"change":789,"percent_change":857,"volume":32,"transactions":9,"vwap":2374},"2025-04-25",31.65,31.764,31.64,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":1392,"percent_change":2382,"volume":699,"transactions":9,"vwap":2381},"2025-04-24",31.575,31.82,31.57,31.782,1.3,{"date":38,"open":2373,"high":2373,"low":34,"close":2384,"change":2385,"percent_change":229,"volume":997,"transactions":9,"vwap":2384},31.375,-0.275,{"status":2387,"indices":2388,"watchlist":2426,"sectors":2447,"benchmarks":2492},"success",[2389,2395,2401,2407,2414,2420],{"symbol":2390,"name":2391,"price":2392,"change":2393,"pct_change":1623,"is_up":11,"sparkline":2394,"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":2396,"name":2397,"price":2398,"change":2399,"pct_change":237,"is_up":11,"sparkline":2400,"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":2402,"name":2403,"price":2404,"change":2405,"pct_change":1257,"is_up":11,"sparkline":2406,"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":2408,"name":2409,"price":2410,"change":2411,"pct_change":2412,"is_up":11,"sparkline":2413,"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":2415,"name":2416,"price":2417,"change":2418,"pct_change":1623,"is_up":11,"sparkline":2419,"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":2421,"name":2422,"price":2423,"change":1770,"pct_change":2424,"is_up":11,"sparkline":2425,"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",[2427,2434,2440],{"symbol":2428,"name":2429,"price":2430,"change":2431,"pct_change":2432,"is_up":11,"sparkline":2433,"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":2435,"name":2436,"price":2437,"change":124,"pct_change":77,"is_up":2438,"sparkline":2439,"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":2441,"name":2442,"price":2443,"change":2444,"pct_change":2445,"is_up":11,"sparkline":2446,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"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",[2448,2452,2456,2461,2465,2469,2473,2477,2482,2485,2488],{"name":2449,"etf":2450,"change":807,"price":2451,"is_up":11},"Technology","XLK",200.93,{"name":2453,"etf":2454,"change":1123,"price":2455,"is_up":11},"Financials","XLF",53.88,{"name":2457,"etf":2458,"change":2459,"price":2460,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":2462,"etf":2463,"change":1028,"price":2464,"is_up":11},"Consumer Cycl","XLY",110.42,{"name":2466,"etf":2467,"change":777,"price":2468,"is_up":11},"Consumer Staples","XLP",81.04,{"name":2470,"etf":2471,"change":1507,"price":2472,"is_up":11},"Energy","XLE",63.44,{"name":2474,"etf":2475,"change":1973,"price":2476,"is_up":11},"Industrials","XLI",170.1,{"name":2478,"etf":2479,"change":2480,"price":2481,"is_up":11},"Materials","XLB",1.31,49.5,{"name":2483,"etf":2484,"change":656,"price":709,"is_up":2438},"Real Estate","XLRE",{"name":2486,"etf":2487,"change":1028,"price":56,"is_up":11},"Utilities","XLU",{"name":2489,"etf":2490,"change":1287,"price":2491,"is_up":11},"Comm Services","XLC",111.61,[2493,2497,2502,2506],{"ticker":2494,"name":2495,"price":2496,"change":59,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":2498,"name":2499,"price":2500,"change":2501,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":2503,"name":2504,"price":2505,"change":151,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":2507,"name":2508,"price":2509,"change":1623,"is_up":11},"IWM","iShares Russell 2000",283.39]