[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RFG":3,"stock-historical-RFG":29,"homepage-market-summary":2350},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RFG","2026-10-06",{"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},"Invesco S&P MidCap 400 Pure Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.107,0.06516,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"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},60.89,60.9,61.19,60.52,0.37,0.61,11138.197426,64.81,49.5,9410.773655768924,74.4,5178,{"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},43.15,9392,3427904.187598,39.21,"2025-04-24",[40,43,53,63,72,83,92,103,113,123,134,145,153,162,172,181,191,201,211,220,231,241,251,262,271,280,290,299,308,319,329,339,350,361,372,382,392,403,414,424,435,446,457,466,475,483,492,502,510,518,526,536,545,555,565,574,583,593,603,611,621,632,640,647,652,659,667,676,682,689,697,703,710,718,725,732,739,746,752,757,766,775,780,786,793,799,806,814,819,826,833,842,849,857,862,869,877,885,892,899,905,910,917,922,927,931,937,943,949,954,962,968,976,983,990,998,1001,1008,1013,1020,1027,1033,1039,1046,1052,1059,1067,1074,1083,1090,1097,1105,1111,1119,1127,1135,1140,1147,1154,1159,1166,1170,1177,1183,1190,1196,1203,1209,1216,1221,1226,1232,1238,1244,1249,1254,1261,1267,1273,1278,1285,1292,1300,1306,1312,1318,1324,1331,1338,1345,1352,1358,1365,1373,1380,1385,1390,1396,1401,1408,1414,1420,1427,1432,1440,1445,1451,1456,1461,1468,1474,1482,1488,1494,1500,1507,1512,1517,1522,1527,1534,1540,1547,1555,1561,1565,1572,1577,1584,1587,1592,1599,1604,1609,1615,1619,1625,1631,1637,1641,1647,1653,1660,1666,1672,1677,1682,1685,1690,1696,1702,1704,1709,1715,1720,1727,1731,1735,1739,1743,1748,1752,1757,1762,1767,1772,1777,1782,1790,1794,1799,1806,1808,1814,1819,1825,1829,1834,1840,1846,1851,1856,1860,1863,1869,1872,1875,1878,1883,1887,1890,1894,1897,1901,1904,1908,1913,1916,1920,1924,1928,1934,1939,1943,1946,1952,1957,1961,1967,1971,1977,1983,1988,1993,1998,2001,2005,2010,2013,2016,2019,2023,2027,2030,2032,2036,2042,2046,2051,2057,2063,2066,2072,2075,2080,2085,2093,2097,2101,2107,2113,2119,2125,2129,2134,2139,2145,2150,2155,2160,2166,2172,2176,2180,2185,2190,2195,2199,2206,2211,2215,2220,2225,2231,2236,2242,2247,2251,2254,2259,2264,2269,2274,2282,2288,2295,2301,2306,2311,2318,2323,2329,2335,2341,2346],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},130,61.0715,{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-05",60.556,60.705,60.49,0.3209,0.53,13716.239322,106,60.5233,{"date":54,"open":55,"high":56,"low":57,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-02",60.22,60.365,60.1991,0.5192,0.87,4836.145091,97,60.2841,{"date":64,"open":65,"high":66,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-10-01",58.93,59.6799,0.5444,0.92,2193.4886,72,59.3006,{"date":73,"open":74,"high":75,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-30",59.2,59.27,59.01,59.1355,-0.0134,-0.02,6570.385552,102,59.1143,{"date":84,"open":85,"high":86,"low":87,"close":86,"change":88,"percent_change":89,"volume":90,"transactions":70,"vwap":91},"2026-09-29",59.0836,59.1489,58.96,0.0189,0.03,1625.336096,58.9962,{"date":93,"open":94,"high":95,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-28",59.06,59.3,58.78,59.13,-0.5791,-0.97,35408.666977,289,58.8246,{"date":104,"open":105,"high":105,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-25",59.85,59.444,59.7091,0.0469,0.08,4554.648103,118,59.7023,{"date":114,"open":115,"high":116,"low":117,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":61,"vwap":122},"2026-09-24",59.4,59.7799,59.1,59.6622,0.0101,0.02,4557.67836,59.3525,{"date":124,"open":125,"high":126,"low":127,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-23",59.89,59.92,59.64,59.6521,-0.5806,-0.96,10626.671811,67,59.8503,{"date":135,"open":136,"high":137,"low":138,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-22",59.95,60.3732,59.8,60.2327,0.7027,1.18,12896.296049,92,60.1854,{"date":146,"open":76,"high":147,"low":76,"close":148,"change":149,"percent_change":31,"volume":150,"transactions":151,"vwap":152},"2026-09-21",59.68,59.53,0.59,10275.535571,147,59.2934,{"date":154,"open":155,"high":155,"low":156,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":61,"vwap":161},"2026-09-18",59.02,58.73,58.94,-0.0431,-0.07,11521.8977,58.8588,{"date":163,"open":164,"high":164,"low":165,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-17",59.67,58.9,58.9831,0.6031,1.03,9132.3497,93,59.0052,{"date":173,"open":174,"high":175,"low":176,"close":176,"change":177,"percent_change":89,"volume":178,"transactions":179,"vwap":180},"2026-09-16",58.91,59.11,58.38,0.017,3375.819967,90,58.7487,{"date":182,"open":183,"high":183,"low":184,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-15",59.04,58.31,58.363,-0.587,-1,5824.549731,104,58.4538,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-14",58.99,59.26,58.95,-1.15,-1.91,33701.597418,82,59.0035,{"date":202,"open":55,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-11",60.25,60.03,60.1,0.561,0.94,6004.9886,111,60.1486,{"date":212,"open":213,"high":214,"low":215,"close":215,"change":216,"percent_change":196,"volume":217,"transactions":218,"vwap":219},"2026-09-10",59.73,60.18,59.539,-0.6925,2661.814936,80,59.8014,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-09",60.51,60.57,60.23,60.2315,-0.534,-0.88,6065.575826,77,60.3232,{"date":232,"open":233,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-08",61.02,61.17,60.7655,-0.0847,-0.14,6287.917637,85,60.9376,{"date":242,"open":243,"high":244,"low":245,"close":244,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-04",60.83,60.8502,60.66,0.2002,0.33,3237.2956,71,60.7163,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-03",60.2,60.67,60.13,60.65,0.5873,0.98,4040.612464,87,60.587,{"date":263,"open":264,"high":265,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-02",59.71,60.0627,0.3723,0.62,2120.3396,53,59.927,{"date":272,"open":273,"high":204,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":199,"vwap":279},"2026-09-01",59.948,59.65,59.6904,-0.7446,-1.23,1701.401017,59.7877,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-31",60.44,60.105,60.435,-0.281,-0.46,1506.108474,66,60.2195,{"date":291,"open":292,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-28",61.63,60.716,-1.374,-2.21,799.1129,54,61.4613,{"date":300,"open":301,"high":302,"low":303,"close":302,"change":304,"percent_change":305,"volume":306,"transactions":288,"vwap":307},"2026-08-27",61.87,62.09,61.78,0.2324,0.38,3852.398778,61.9482,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-26",61.745,61.894613,61.7,61.8576,0.2901,0.47,1851.063736,48,61.8368,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-25",61.93,61.42,61.5675,0.1975,0.32,6037.060042,107,61.5779,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":277,"volume":336,"transactions":337,"vwap":338},"2026-08-24",61.36,61.39,61.12,61.37,-0.7614,25134.3349,235,61.2741,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-21",62.105,62.14,61.755,62.1314,0.2719,0.44,4240.637492,98,61.9151,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-20",62.38,62.53,61.73,61.8595,-0.7634,-1.22,7016.374907,96,62.0342,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-19",62.29,62.84,62.22,62.6229,-0.368,-0.58,11848.878446,138,62.7126,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-18",63.75,62.99,62.9909,-1.6391,-2.54,4188.815811,75,63.2691,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-17",64.3,64.76,64.63,0.4786,0.75,21649.430922,164,64.5649,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-14",63.86,64.2,63.74,64.1514,0.5222,0.82,30808.0912,234,64.1285,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-13",63.76,63.88,63.58,63.6292,-0.0249,-0.04,1531.854623,63,63.7178,{"date":415,"open":416,"high":417,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-12",63.67,63.8819,63.6541,0.6343,1.01,8041.864394,122,63.8118,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-11",63.281,63.41,63.01,63.0198,0.0969,0.15,4100.724612,120,63.1861,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-10",63.15,63.32,62.92,62.9229,-0.1876,-0.3,9085.895444,109,63.1139,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-07",62.42,63.1564,62.405,63.1105,1.5318,2.49,10071.5578,144,62.7354,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":79,"volume":464,"transactions":189,"vwap":465},"2026-08-06",61.44,62.36,61.185,61.5787,-0.0093,4426.024392,61.8275,{"date":467,"open":468,"high":469,"low":470,"close":470,"change":471,"percent_change":286,"volume":472,"transactions":473,"vwap":474},"2026-08-05",62,62.015,61.588,-0.282,3923.6978,84,61.8261,{"date":476,"open":477,"high":468,"low":477,"close":301,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-04",60.75,1.442,2.39,23839.917555,131,61.7189,{"date":484,"open":485,"high":282,"low":95,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-03",59.45,60.428,0.7224,1.21,11928.825792,137,59.9078,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-31",59.94,58.98,59.7056,0.0738,0.12,7974.936986,78,59.7645,{"date":503,"open":504,"high":505,"low":96,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":260,"vwap":509},"2026-07-30",58.8,59.6318,1.4818,2.55,3363.540643,59.1412,{"date":511,"open":512,"high":512,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":143,"vwap":517},"2026-07-29",59.6,58.15,-1.5921,-2.66,7286.9333,58.9689,{"date":519,"open":115,"high":520,"low":97,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":170,"vwap":525},"2026-07-28",59.84,59.7421,-0.9842,-1.62,3355.41123,59.4886,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":199,"vwap":535},"2026-07-27",61.43,61.52,60.12,60.7263,0.1286,0.21,3265.221386,60.6523,{"date":537,"open":538,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-24",61.5281,60.5977,-0.6723,-1.1,2070.4418,74,60.9717,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-23",60.7,61.54,61.27,0.1434,0.23,3718.411297,64,61.3184,{"date":556,"open":557,"high":558,"low":557,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-22",60.73,61.56,61.1266,0.1717,0.28,2441.1628,70,61.3306,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":229,"vwap":573},"2026-07-21",60.255,60.9799,60.9549,1.3429,2.25,2932.20016,60.7794,{"date":575,"open":576,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-20",60.59,59.612,-0.244,-0.41,3816.2765,73,60.0561,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":199,"vwap":592},"2026-07-17",59.91,60.09,59.57,59.856,-0.224,-0.37,6375.623332,59.8836,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-16",60.7811,59.9196,60.08,-0.8135,-1.34,4966.3995,55,60.1416,{"date":604,"open":322,"high":322,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":563,"vwap":610},"2026-07-15",60.2157,60.8935,-0.0542,-0.09,2046.882885,60.7806,{"date":612,"open":19,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-14",61.57,60.79,60.9477,0.3877,0.64,1213.35643,43,61.0336,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-13",60.96,61.32,60.469484,60.56,-0.9,-1.46,4619.270175,105,60.9199,{"date":633,"open":634,"high":558,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-10",61.45,61.26,61.46,-0.64,-1.03,3000,{"date":641,"open":642,"high":643,"low":644,"close":644,"change":645,"percent_change":488,"volume":646,"transactions":9,"vwap":644},"2026-07-09",62.44,62.62,62.099998,0.74,12500,{"date":648,"open":322,"high":528,"low":547,"close":331,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":331},"2026-07-08",-0.26,-0.42,6000,{"date":653,"open":654,"high":654,"low":459,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-07",62.9,61.62,-1.29,-2.05,6600,{"date":660,"open":661,"high":662,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-06",63.09,63.53,62.91,0.36,0.58,12600,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-02",64.019997,64.4,62.060001,62.55,-1.01,-1.59,3600,{"date":677,"open":678,"high":678,"low":679,"close":679,"change":99,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-07-01",64.12,63.56,-1.5,8100,{"date":683,"open":684,"high":685,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-30",63.66,64.53,1.06,1.67,12100,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":59,"volume":696,"transactions":9,"vwap":694},"2026-06-29",63.080002,63.48,63.060001,63.47,0.55,5800,{"date":698,"open":353,"high":699,"low":353,"close":439,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":439},"2026-06-26",63.42,-0.66,-1.04,14100,{"date":704,"open":705,"high":706,"low":427,"close":407,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":407},"2026-06-25",63.57,63.63,0.54,0.86,2000,{"date":711,"open":712,"high":406,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-24",63.22,62.93,63.040001,-0.27,-0.43,6200,{"date":719,"open":720,"high":721,"low":714,"close":720,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":720},"2026-06-23",63.31,63.95,-1.28,-1.98,3700,{"date":726,"open":395,"high":727,"low":728,"close":727,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":727},"2026-06-22",64.59,63.99,0.49,0.76,34800,{"date":733,"open":734,"high":735,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-18",63.65,64.099998,0.7,1.1,2900,{"date":740,"open":670,"high":741,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-17",64.52,63.4,-0.2,-0.31,4900,{"date":747,"open":748,"high":670,"low":749,"close":749,"change":750,"percent_change":751,"volume":709,"transactions":9,"vwap":749},"2026-06-16",64.28,63.6,-0.68,-1.06,{"date":753,"open":24,"high":24,"low":754,"close":748,"change":755,"percent_change":488,"volume":756,"transactions":9,"vwap":748},"2026-06-15",64.22,0.77,11600,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-12",63.72,63.87,62.97,63.51,0.25,0.4,7800,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-11",62.49,63.29,62.040001,63.26,2.07,3.38,8300,{"date":776,"open":777,"high":439,"low":19,"close":19,"change":196,"percent_change":778,"volume":779,"transactions":9,"vwap":19},"2026-06-10",61.58,-1.84,4200,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":533,"percent_change":785,"volume":639,"transactions":9,"vwap":784},"2026-06-09",62.88,60.33,62.34,0.34,{"date":787,"open":768,"high":788,"low":789,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-08",62.57,62.13,0.07,0.11,13400,{"date":794,"open":795,"high":795,"low":671,"close":671,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":671},"2026-06-05",63.71,-2.19,-3.41,3100,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":785,"volume":765,"transactions":9,"vwap":804},"2026-06-04",63.59,64.42,63.44,64.25,0.22,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":22,"volume":813,"transactions":9,"vwap":811},"2026-06-03",63.35,64.050003,63.34,64.029999,0.39,8200,{"date":815,"open":816,"high":817,"low":816,"close":817,"change":346,"percent_change":736,"volume":818,"transactions":9,"vwap":817},"2026-06-02",63.11,63.64,7400,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":763,"volume":651,"transactions":9,"vwap":824},"2026-06-01",62.63,63.36,62.4,63.2,0.16,{"date":827,"open":828,"high":828,"low":829,"close":714,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":714},"2026-05-29",63.18,62.83,-0.12,-0.19,5500,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-05-28",62.74,63.55,62.5,63.16,0.35,0.56,2600,{"date":843,"open":844,"high":844,"low":845,"close":846,"change":847,"percent_change":286,"volume":848,"transactions":9,"vwap":846},"2026-05-27",63.39,62.67,62.81,-0.29,3500,{"date":850,"open":851,"high":816,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-26",62.32,62.23,63.099998,1.48,2.4,4600,{"date":858,"open":859,"high":303,"low":636,"close":655,"change":839,"percent_change":860,"volume":861,"transactions":9,"vwap":655},"2026-05-22",61.71,0.57,6100,{"date":863,"open":864,"high":548,"low":865,"close":549,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":549},"2026-05-21",60.87,60.42,0.26,0.43,14800,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-20",60.28,61.080002,61.0099983,1.29,2.16,3200,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":779,"transactions":9,"vwap":882},"2026-05-19",59.23,60.02,59.15,59.72,-0.59,-0.98,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":651,"transactions":9,"vwap":889},"2026-05-18",61.060001,60.029999,60.31,-0.72,-1.18,{"date":893,"open":894,"high":558,"low":895,"close":896,"change":897,"percent_change":898,"volume":745,"transactions":9,"vwap":896},"2026-05-15",61.38,60.99,61.029999,-1.44,-2.31,{"date":900,"open":823,"high":901,"low":342,"close":902,"change":903,"percent_change":812,"volume":904,"transactions":9,"vwap":902},"2026-05-14",62.48,62.47,0.24,5000,{"date":906,"open":302,"high":852,"low":907,"close":852,"change":908,"percent_change":315,"volume":909,"transactions":9,"vwap":852},"2026-05-13",61.6,0.29,6800,{"date":911,"open":912,"high":913,"low":17,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-12",61.75,61.94,-0.49,-0.78,3800,{"date":918,"open":919,"high":901,"low":919,"close":920,"change":867,"percent_change":921,"volume":651,"transactions":9,"vwap":920},"2026-05-11",62.080002,62.43,0.69,{"date":923,"open":924,"high":924,"low":655,"close":468,"change":764,"percent_change":925,"volume":926,"transactions":9,"vwap":468},"2026-05-08",62.17,0.65,5400,{"date":928,"open":427,"high":427,"low":529,"close":907,"change":897,"percent_change":929,"volume":930,"transactions":9,"vwap":907},"2026-05-07",-2.28,9900,{"date":932,"open":933,"high":714,"low":468,"close":714,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":714},"2026-05-06",62.18,1.88,3.07,4000,{"date":938,"open":783,"high":939,"low":783,"close":940,"change":854,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-05",61.25,61.16,2.48,9400,{"date":944,"open":945,"high":888,"low":946,"close":147,"change":947,"percent_change":948,"volume":926,"transactions":9,"vwap":147},"2026-05-04",59.55,59.54,-0.17,-0.28,{"date":950,"open":494,"high":494,"low":147,"close":105,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":105},"2026-05-01",0.31,0.52,7500,{"date":955,"open":956,"high":957,"low":958,"close":946,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":946},"2026-04-30",58.82,59.56,58.68,1.07,1.83,4800,{"date":963,"open":65,"high":65,"low":964,"close":965,"change":579,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-04-29",58.17,58.47,-0.7,21600,{"date":969,"open":970,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-04-28",60,58.65,58.88,-1.36,-2.26,15100,{"date":977,"open":978,"high":979,"low":970,"close":980,"change":981,"percent_change":982,"volume":745,"transactions":9,"vwap":980},"2026-04-27",60.5,60.53,60.24,-0.22,-0.36,{"date":984,"open":586,"high":576,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-24",59.82,60.46,0.63,1.05,11700,{"date":991,"open":992,"high":993,"low":193,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-04-23",59.78,60.11,59.83,-0.03,-0.05,15300,{"date":999,"open":880,"high":880,"low":213,"close":1000,"change":79,"percent_change":995,"volume":926,"transactions":9,"vwap":1000},"2026-04-22",59.86,{"date":1002,"open":1003,"high":1004,"low":994,"close":1005,"change":1006,"percent_change":915,"volume":1007,"transactions":9,"vwap":1005},"2026-04-21",60.35,60.94,59.88,-0.47,8800,{"date":1009,"open":1010,"high":1011,"low":970,"close":1003,"change":551,"percent_change":305,"volume":1012,"transactions":9,"vwap":1003},"2026-04-20",60.040001,60.37,10500,{"date":1014,"open":1015,"high":1016,"low":494,"close":530,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":530},"2026-04-17",60.17,60.26,1.2,2.04,14700,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":996,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-16",59.31,58.7,58.92,-0.08,22200,{"date":1028,"open":87,"high":74,"low":1029,"close":1030,"change":791,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-15",58.61,58.97,0.19,70600,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":21,"percent_change":987,"volume":1038,"transactions":9,"vwap":1037},"2026-04-14",58.67,59.029999,58.86,11100,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-13",57.5,58.49,0.8,1.39,4400,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":159,"percent_change":830,"volume":1051,"transactions":9,"vwap":1050},"2026-04-10",58.049999,57.66,57.69,23800,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":79,"volume":926,"transactions":9,"vwap":1057},"2026-04-09",57.64,58.12,57.61,57.76,-0.01,{"date":1060,"open":1061,"high":1062,"low":1056,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-08",57.94,57.95,57.77,1.96,3.51,63800,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":791,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-07",55.47,55.98,55.81,0.2,14400,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-06",55.58,55.75,55.33,55.7,0.1,0.18,29900,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1086,"change":1088,"percent_change":825,"volume":1089,"transactions":9,"vwap":1086},"2026-04-02",54.31,55.6,54.27,0.09,8400,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1094,"change":736,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-01",55.68,56.11,55.51,1.28,13200,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-31",53.64,54.86,54.81,1.94,3.67,18600,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":638,"percent_change":197,"volume":1110,"transactions":9,"vwap":1109},"2026-03-30",54.5,52.65,52.87,45000,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":856,"transactions":9,"vwap":1116},"2026-03-27",54.32,54.64,53.88,53.9,-0.86,-1.57,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-03-26",55.48,55.65,54.76,-1.49,-2.65,5600,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":860,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-03-25",56.42,56.48,55.87,56.25,1.02,7100,{"date":1136,"open":1137,"high":1131,"low":1138,"close":1092,"change":1139,"percent_change":68,"volume":861,"transactions":9,"vwap":1092},"2026-03-24",54.66,54.65,0.51,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1144,"change":959,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-23",55.29,56.040001,55.17,1.98,3900,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1146,"transactions":9,"vwap":1151},"2026-03-20",55.62,53.79,54.099998,-1.72,-3.08,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1157,"change":664,"percent_change":925,"volume":1126,"transactions":9,"vwap":1157},"2026-03-19",54.74,55.82,54.73,{"date":1160,"open":1122,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1019,"transactions":9,"vwap":1163},"2026-03-18",56.0099983,55.39,55.46,-0.5,-0.89,{"date":1167,"open":1168,"high":1161,"low":1168,"close":1169,"change":149,"percent_change":959,"volume":942,"transactions":9,"vwap":1169},"2026-03-17",55.43,55.96,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":267,"percent_change":1176,"volume":681,"transactions":9,"vwap":1175},"2026-03-16",55.41,55.67,55.34,55.37,1.13,{"date":1178,"open":1069,"high":1069,"low":1179,"close":1180,"change":981,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-13",54.52,54.75,-0.4,6300,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-12",55.71,54.97,-1.42,-2.52,7900,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":410,"percent_change":159,"volume":1195,"transactions":9,"vwap":1194},"2026-03-11",56.18,56.45,56.39,2100,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":861,"transactions":9,"vwap":1200},"2026-03-10",56.68,57.080002,56.43,-0.13,-0.23,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":813,"transactions":9,"vwap":1206},"2026-03-09",54.41,56.56,1.31,2.37,{"date":1210,"open":1162,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":926,"transactions":9,"vwap":1213},"2026-03-06",55.66,55.09,55.25,-1.35,-2.39,{"date":1217,"open":1218,"high":1218,"low":1169,"close":1219,"change":891,"percent_change":1220,"volume":909,"transactions":9,"vwap":1219},"2026-03-05",57.22,56.6,-2.04,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":498,"percent_change":533,"volume":774,"transactions":9,"vwap":1225},"2026-03-04",58.14,57.44,57.78,{"date":1227,"open":1228,"high":1225,"low":1229,"close":1049,"change":973,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1049},"2026-03-03",57.33,56.74,-2.3,4500,{"date":1233,"open":1048,"high":1234,"low":1048,"close":155,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":155},"2026-03-02",59.049999,0.46,0.79,18100,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":715,"percent_change":286,"volume":818,"transactions":9,"vwap":1243},"2026-02-27",58.16,58.6,57.99,58.56,{"date":1245,"open":87,"high":1246,"low":1048,"close":1247,"change":109,"percent_change":1248,"volume":1089,"transactions":9,"vwap":1247},"2026-02-26",59,58.83,0.14,{"date":1250,"open":1251,"high":1246,"low":1042,"close":1252,"change":346,"percent_change":388,"volume":1253,"transactions":9,"vwap":1252},"2026-02-25",58.71,58.75,32600,{"date":1255,"open":1256,"high":1257,"low":1256,"close":184,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":184},"2026-02-24",57.79,58.34,0.67,1.16,5900,{"date":1262,"open":1263,"high":1223,"low":1264,"close":1054,"change":1265,"percent_change":891,"volume":1266,"transactions":9,"vwap":1054},"2026-02-23",58.07,57.37,-0.69,4700,{"date":1268,"open":1269,"high":1241,"low":1269,"close":1270,"change":707,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-02-20",57.67,58.33,0.93,10700,{"date":1274,"open":1224,"high":1275,"low":1264,"close":1256,"change":812,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1256},"2026-02-19",57.82,0.68,5700,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":908,"percent_change":1139,"volume":1284,"transactions":9,"vwap":1283},"2026-02-18",57.3,57.9,57.15,57.4,7200,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":431,"percent_change":866,"volume":1291,"transactions":9,"vwap":1290},"2026-02-17",56.73,57.25,56.34,57.11,17800,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-02-13",56.37,57.29,56.96,0.99,1.77,6400,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":897,"volume":745,"transactions":9,"vwap":1304},"2026-02-12",57.09,55.9,55.97,-0.82,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":995,"percent_change":996,"volume":1311,"transactions":9,"vwap":1310},"2026-02-11",57.35,56.26,56.79,12300,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":961,"transactions":9,"vwap":1315},"2026-02-10",57.26,56.82,-0.57,-0.99,{"date":1319,"open":1310,"high":1320,"low":1310,"close":1321,"change":925,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-02-09",57.53,57.39,1.15,15400,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1229,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1229},"2026-02-06",55.14,56.76,2.2,4.03,27600,{"date":1332,"open":1333,"high":1212,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-02-05",54.21,54.54,-0.33,-0.6,12700,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1045,"transactions":9,"vwap":1342},"2026-02-04",55.92,54.19,54.87,-0.92,-1.65,{"date":1346,"open":1347,"high":1093,"low":1348,"close":1349,"change":551,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-02-03",56.060001,55.11,55.79,0.41,10300,{"date":1353,"open":1156,"high":1354,"low":1156,"close":1355,"change":1356,"percent_change":1357,"volume":861,"transactions":9,"vwap":1355},"2026-02-02",55.72,55.56,0.6,1.09,{"date":1359,"open":1360,"high":1347,"low":1361,"close":1362,"change":884,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-01-30",55.52,54.88,54.96,-1.75,55400,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":637,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-01-29",56.81,57.17,55.76,55.94,-1.13,8700,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1201,"percent_change":1202,"volume":1379,"transactions":9,"vwap":1378},"2026-01-28",56.89,56.95,56.36,56.58,18000,{"date":1381,"open":1206,"high":1382,"low":1383,"close":1382,"change":763,"percent_change":346,"volume":1384,"transactions":9,"vwap":1382},"2026-01-27",56.71,56.53,7600,{"date":1386,"open":1387,"high":1199,"low":1388,"close":1388,"change":1389,"percent_change":790,"volume":666,"transactions":9,"vwap":1388},"2026-01-26",56.47,56.46,0.04,{"date":1391,"open":1287,"high":1392,"low":1393,"close":1129,"change":637,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1129},"2026-01-23",56.77,56.27,-1.12,5200,{"date":1397,"open":1199,"high":1368,"low":1398,"close":1399,"change":431,"percent_change":866,"volume":1400,"transactions":9,"vwap":1399},"2026-01-22",56.92,57.060001,43800,{"date":1402,"open":1382,"high":1403,"low":1404,"close":1405,"change":645,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-01-21",57.21,56.32,56.91,1.32,9600,{"date":1409,"open":1410,"high":1287,"low":1411,"close":1412,"change":1413,"percent_change":891,"volume":1189,"transactions":9,"vwap":1412},"2026-01-20",56.64,56.099998,56.17,-0.67,{"date":1415,"open":1367,"high":1296,"low":1416,"close":1417,"change":89,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-01-16",56.75,56.84,0.05,15200,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1367,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1367},"2026-01-15",56.29,57.099998,0.85,1.52,9800,{"date":1428,"open":1070,"high":1429,"low":1430,"close":1169,"change":89,"percent_change":1418,"volume":1431,"transactions":9,"vwap":1169},"2026-01-14",56.02,55.63,6500,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":561,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-13",55.89,56,55.83,55.93,0.5,2500,{"date":1441,"open":1442,"high":1122,"low":1443,"close":1122,"change":1235,"percent_change":1444,"volume":1089,"transactions":9,"vwap":1122},"2026-01-12",55.38,55.28,0.83,{"date":1446,"open":1447,"high":1078,"low":1447,"close":1448,"change":267,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-01-09",54.77,55.19,1.14,8000,{"date":1452,"open":1348,"high":1348,"low":1453,"close":1454,"change":1181,"percent_change":1455,"volume":717,"transactions":9,"vwap":1454},"2026-01-08",54.35,54.57,-0.73,{"date":1457,"open":1458,"high":1458,"low":1156,"close":1186,"change":847,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1186},"2026-01-07",55.16,-0.52,3400,{"date":1462,"open":1463,"high":1464,"low":297,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-01-06",54.28,55.26,1.04,1.92,6700,{"date":1469,"open":1470,"high":1453,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1467,"transactions":9,"vwap":1471},"2026-01-05",53.69,54.22,0.78,1.46,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":31,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-02",52.75,53.47,52.58,53.44,1.91,7000,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":751,"volume":779,"transactions":9,"vwap":1486},"2025-12-31",52.96,52.43,52.44,-0.56,{"date":1489,"open":1490,"high":1491,"low":269,"close":269,"change":1492,"percent_change":1006,"volume":1493,"transactions":9,"vwap":269},"2025-12-30",53.17,53.18,-0.25,8500,{"date":1495,"open":1479,"high":1479,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":832,"transactions":9,"vwap":1497},"2025-12-29",53.16,53.25,-0.38,-0.71,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1503,"change":1505,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2025-12-26",53.56,53.63,53.54,0,1800,{"date":1508,"open":1470,"high":1470,"low":1509,"close":1503,"change":89,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1503},"2025-12-24",53.6,0.06,1700,{"date":1513,"open":1514,"high":1515,"low":1477,"close":1509,"change":159,"percent_change":1201,"volume":1516,"transactions":9,"vwap":1509},"2025-12-23",53.61,53.65,2200,{"date":1518,"open":1491,"high":1519,"low":1491,"close":1520,"change":1472,"percent_change":1521,"volume":975,"transactions":9,"vwap":1520},"2025-12-22",53.83,53.67,1.47,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":695,"percent_change":988,"volume":936,"transactions":9,"vwap":1526},"2025-12-19",52.48,52.99,52.89,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":951,"percent_change":1356,"volume":1533,"transactions":9,"vwap":1532},"2025-12-18",52.56,52.71,52.22,52.34,24100,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1538,"change":1539,"percent_change":638,"volume":774,"transactions":9,"vwap":1538},"2025-12-17",52.68,52.93,52.029999,-0.54,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":442,"volume":936,"transactions":9,"vwap":1545},"2025-12-16",52.67,52.78,52.42,52.57,-0.16,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1045,"transactions":9,"vwap":1552},"2025-12-15",53.099998,53.15,52.61,52.73,-0.06,-0.11,{"date":1556,"open":1557,"high":1557,"low":1542,"close":1558,"change":750,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-12-12",53.38,52.79,-1.27,17700,{"date":1562,"open":1563,"high":1564,"low":1526,"close":1477,"change":22,"percent_change":1322,"volume":1126,"transactions":9,"vwap":1477},"2025-12-11",53.2,53.51,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":1570,"percent_change":1571,"volume":1134,"transactions":9,"vwap":1569},"2025-12-10",52.11,53.040001,52.86,0.71,1.36,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1575,"change":1576,"percent_change":286,"volume":1460,"transactions":9,"vwap":1575},"2025-12-09",52.46,52.15,-0.24,{"date":1578,"open":1484,"high":1484,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-12-08",52.29,52.39,-0.39,-0.74,7300,{"date":1585,"open":1586,"high":1549,"low":1586,"close":1543,"change":1201,"percent_change":1492,"volume":1467,"transactions":9,"vwap":1543},"2025-12-05",52.72,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1591,"change":785,"percent_change":925,"volume":876,"transactions":9,"vwap":1591},"2025-12-04",52.55,53.049999,52.91,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1545,"change":1597,"percent_change":708,"volume":1598,"transactions":9,"vwap":1545},"2025-12-03",52.23,52.7,52.21,0.45,16500,{"date":1600,"open":1478,"high":1478,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":798,"transactions":9,"vwap":1601},"2025-12-02",52.12,-0.18,-0.34,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1607,"change":1608,"percent_change":187,"volume":639,"transactions":9,"vwap":1607},"2025-12-01",52.59,52.3,-0.53,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":561,"percent_change":49,"volume":876,"transactions":9,"vwap":1614},"2025-11-28",52.88,52.92,52.76,52.83,{"date":1616,"open":1617,"high":1618,"low":1524,"close":1589,"change":247,"percent_change":987,"volume":765,"transactions":9,"vwap":1589},"2025-11-26",52.49,52.9,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1531,"change":141,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1531},"2025-11-25",51.099998,52.26,2.31,17000,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":695,"percent_change":1357,"volume":1630,"transactions":9,"vwap":1629},"2025-11-24",50.78,51.15,51.040001,6900,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1635,"change":1297,"percent_change":1636,"volume":798,"transactions":9,"vwap":1635},"2025-11-21",49.69,50.58,50.49,2,{"date":1638,"open":1639,"high":1639,"low":25,"close":25,"change":130,"percent_change":1640,"volume":1630,"transactions":9,"vwap":25},"2025-11-20",50.97,-1.9,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":120,"percent_change":1389,"volume":1630,"transactions":9,"vwap":1646},"2025-11-19",50.34,50.56,50.2,50.46,{"date":1648,"open":1649,"high":1644,"low":1650,"close":1651,"change":109,"percent_change":825,"volume":1652,"transactions":9,"vwap":1651},"2025-11-18",50.28,49.89,50.44,69100,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1265,"percent_change":1214,"volume":1659,"transactions":9,"vwap":1658},"2025-11-17",50.89,51.12,50.31,50.36,10200,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":1025,"percent_change":1546,"volume":1665,"transactions":9,"vwap":1664},"2025-11-14",50.73,51.47,51.049999,27500,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1669,"change":1670,"percent_change":1671,"volume":841,"transactions":9,"vwap":1669},"2025-11-13",51.78,51.13,-1.19,-2.27,{"date":1673,"open":1674,"high":1675,"low":1594,"close":1676,"change":551,"percent_change":346,"volume":745,"transactions":9,"vwap":1676},"2025-11-12",52.27,52.47,52.32,{"date":1678,"open":1679,"high":1575,"low":1680,"close":1680,"change":1201,"percent_change":1492,"volume":1681,"transactions":9,"vwap":1680},"2025-11-11",52.14,52.09,600,{"date":1683,"open":1579,"high":1579,"low":1538,"close":1531,"change":1684,"percent_change":1271,"volume":1311,"transactions":9,"vwap":1531},"2025-11-10",0.48,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1688,"change":921,"percent_change":1689,"volume":1189,"transactions":9,"vwap":1688},"2025-11-07",50.85,51.74,1.35,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1664,"change":1694,"percent_change":1695,"volume":961,"transactions":9,"vwap":1664},"2025-11-06",51.36,50.86,-0.44,-0.85,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1700,"change":346,"percent_change":708,"volume":1701,"transactions":9,"vwap":1700},"2025-11-05",51.24,51.75,51.49,2400,{"date":1703,"open":1687,"high":1698,"low":1687,"close":1664,"change":590,"percent_change":890,"volume":936,"transactions":9,"vwap":1664},"2025-11-04",{"date":1705,"open":1706,"high":1707,"low":1687,"close":1708,"change":237,"percent_change":715,"volume":841,"transactions":9,"vwap":1708},"2025-11-03",51.22,51.43,51.42,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":866,"percent_change":1139,"volume":1384,"transactions":9,"vwap":1714},"2025-10-31",51.45,51.64,51.29,51.56,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1719,"change":637,"percent_change":277,"volume":1146,"transactions":9,"vwap":1719},"2025-10-30",51.38,51.97,51.3,{"date":1721,"open":1722,"high":1544,"low":1723,"close":1724,"change":1725,"percent_change":847,"volume":1726,"transactions":9,"vwap":1724},"2025-10-29",52.060001,51.85,51.94,-0.15,34100,{"date":1728,"open":1729,"high":1545,"low":1680,"close":1680,"change":1459,"percent_change":1317,"volume":1730,"transactions":9,"vwap":1680},"2025-10-28",52.31,4100,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1551,"change":866,"percent_change":1438,"volume":1038,"transactions":9,"vwap":1551},"2025-10-27",52.84,52.54,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1738,"change":860,"percent_change":737,"volume":724,"transactions":9,"vwap":1738},"2025-10-24",52.5,52.35,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1668,"change":1449,"percent_change":571,"volume":916,"transactions":9,"vwap":1668},"2025-10-23",50.92,51.84,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1747,"change":1164,"percent_change":884,"volume":709,"transactions":9,"vwap":1747},"2025-10-22",50.77,50.57,50.64,{"date":1749,"open":1634,"high":1750,"low":1634,"close":1751,"change":867,"percent_change":1424,"volume":1260,"transactions":9,"vwap":1751},"2025-10-21",51.18,51.14,{"date":1753,"open":1754,"high":1627,"low":1754,"close":1755,"change":707,"percent_change":1756,"volume":904,"transactions":9,"vwap":1755},"2025-10-20",50.45,50.71,1.08,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":159,"percent_change":237,"volume":832,"transactions":9,"vwap":1761},"2025-10-17",50.21,49.85,50.17,{"date":1763,"open":1664,"high":1669,"low":1764,"close":1765,"change":890,"percent_change":1766,"volume":856,"transactions":9,"vwap":1765},"2025-10-16",50.060001,50.24,-1.41,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1771,"change":1248,"percent_change":561,"volume":651,"transactions":9,"vwap":1771},"2025-10-15",51.26,50.41,50.96,{"date":1773,"open":1774,"high":1621,"low":1770,"close":1775,"change":951,"percent_change":22,"volume":1776,"transactions":9,"vwap":1775},"2025-10-14",50.48,50.82,5100,{"date":1778,"open":1765,"high":1779,"low":1765,"close":1780,"change":207,"percent_change":1781,"volume":639,"transactions":9,"vwap":1780},"2025-10-13",50.54,50.51,1.9,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1351,"transactions":9,"vwap":1787},"2025-10-10",51.02,51.029999,49.56,49.57,-1.32,-2.59,{"date":1791,"open":1717,"high":1792,"low":1693,"close":1655,"change":1793,"percent_change":1317,"volume":792,"transactions":9,"vwap":1655},"2025-10-09",51.46,-0.51,{"date":1795,"open":1784,"high":1796,"low":1784,"close":1797,"change":729,"percent_change":1798,"volume":1096,"transactions":9,"vwap":1797},"2025-10-08",51.41,51.4,0.96,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1803,"change":1581,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-10-07",51.48,50.52,50.91,-0.76,11200,{"date":1807,"open":1751,"high":1663,"low":1751,"close":1719,"change":1031,"percent_change":21,"volume":989,"transactions":9,"vwap":1719},"2025-10-06",{"date":1809,"open":1810,"high":1811,"low":1812,"close":1812,"change":1813,"percent_change":743,"volume":1630,"transactions":9,"vwap":1812},"2025-10-03",51.37,51.44,51.11,-0.1,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1818,"change":89,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1818},"2025-10-02",51.23,50.88,51.21,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1750,"change":551,"percent_change":1597,"volume":1824,"transactions":9,"vwap":1750},"2025-10-01",50.95,51.2,50.83,16600,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1821,"change":1553,"percent_change":830,"volume":1299,"transactions":9,"vwap":1821},"2025-09-30",51.080002,50.6,{"date":1830,"open":1812,"high":1656,"low":1831,"close":1832,"change":996,"percent_change":1813,"volume":1833,"transactions":9,"vwap":1832},"2025-09-29",50.93,51.0099983,23400,{"date":1835,"open":1836,"high":1656,"low":1836,"close":1837,"change":987,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-09-26",50.59,51.060001,1.25,10800,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1843,"change":1335,"percent_change":1845,"volume":904,"transactions":9,"vwap":1843},"2025-09-25",50.23,50.43,50.11,-0.65,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1849,"change":1006,"percent_change":1343,"volume":1850,"transactions":9,"vwap":1849},"2025-09-24",51.34,50.76,4300,{"date":1852,"open":1853,"high":1854,"low":1628,"close":1816,"change":831,"percent_change":590,"volume":1855,"transactions":9,"vwap":1816},"2025-09-23",51.52,51.58,27800,{"date":1857,"open":1858,"high":1708,"low":1859,"close":1708,"change":79,"percent_change":410,"volume":1195,"transactions":9,"vwap":1708},"2025-09-22",51.17,51,{"date":1861,"open":1711,"high":1711,"low":1719,"close":1811,"change":1492,"percent_change":1862,"volume":1730,"transactions":9,"vwap":1811},"2025-09-19",-0.48,{"date":1864,"open":1698,"high":1865,"low":1706,"close":1866,"change":1867,"percent_change":1868,"volume":717,"transactions":9,"vwap":1866},"2025-09-18",51.71,51.69,0.72,1.41,{"date":1870,"open":1796,"high":1871,"low":1639,"close":1639,"change":1389,"percent_change":109,"volume":1337,"transactions":9,"vwap":1639},"2025-09-17",51.83,{"date":1873,"open":1821,"high":1821,"low":1644,"close":1831,"change":1725,"percent_change":847,"volume":1874,"transactions":9,"vwap":1831},"2025-09-16",11500,{"date":1876,"open":1698,"high":1719,"low":1827,"close":1827,"change":1554,"percent_change":1877,"volume":1260,"transactions":9,"vwap":1827},"2025-09-15",-0.21,{"date":1879,"open":1713,"high":1713,"low":1880,"close":1880,"change":1881,"percent_change":1882,"volume":1146,"transactions":9,"vwap":1880},"2025-09-12",51.19,-0.45,-0.87,{"date":1884,"open":1785,"high":1885,"low":1832,"close":1712,"change":59,"percent_change":1886,"volume":1450,"transactions":9,"vwap":1712},"2025-09-11",51.65,1.71,{"date":1888,"open":1771,"high":1785,"low":1889,"close":1745,"change":410,"percent_change":1025,"volume":909,"transactions":9,"vwap":1745},"2025-09-10",50.55,{"date":1891,"open":1662,"high":1817,"low":1892,"close":1893,"change":1793,"percent_change":1317,"volume":798,"transactions":9,"vwap":1893},"2025-09-09",50.7,50.81,{"date":1895,"open":1717,"high":1717,"low":1656,"close":1896,"change":109,"percent_change":825,"volume":1146,"transactions":9,"vwap":1896},"2025-09-08",51.32,{"date":1898,"open":1713,"high":1663,"low":1892,"close":1698,"change":21,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1698},"2025-09-05",0.73,11800,{"date":1902,"open":1780,"high":1903,"low":1780,"close":1903,"change":1276,"percent_change":1689,"volume":916,"transactions":9,"vwap":1903},"2025-09-04",50.87,{"date":1905,"open":1906,"high":1635,"low":1764,"close":1907,"change":1025,"percent_change":1546,"volume":1266,"transactions":9,"vwap":1907},"2025-09-03",50.25,50.19,{"date":1909,"open":1910,"high":1649,"low":1911,"close":1912,"change":1725,"percent_change":442,"volume":861,"transactions":9,"vwap":1912},"2025-09-02",49.81,49.78,50.27,{"date":1914,"open":1903,"high":1903,"low":1912,"close":1915,"change":1881,"percent_change":227,"volume":709,"transactions":9,"vwap":1915},"2025-08-29",50.42,{"date":1917,"open":1918,"high":1903,"low":1919,"close":1903,"change":1072,"percent_change":812,"volume":639,"transactions":9,"vwap":1903},"2025-08-28",50.72,50.69,{"date":1921,"open":1770,"high":1687,"low":1770,"close":1922,"change":1248,"percent_change":561,"volume":1923,"transactions":9,"vwap":1922},"2025-08-27",50.67,9200,{"date":1925,"open":1906,"high":1746,"low":1906,"close":1926,"change":21,"percent_change":645,"volume":1927,"transactions":9,"vwap":1926},"2025-08-26",50.53,19300,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1932,"change":914,"percent_change":99,"volume":1933,"transactions":9,"vwap":1932},"2025-08-25",50.5,50.61,50.16,13500,{"date":1935,"open":1936,"high":1903,"low":1936,"close":1937,"change":1322,"percent_change":1938,"volume":861,"transactions":9,"vwap":1937},"2025-08-22",49.75,50.65,2.32,{"date":1940,"open":1941,"high":1786,"low":1941,"close":25,"change":1505,"percent_change":1505,"volume":1942,"transactions":9,"vwap":25},"2025-08-21",49.19,17400,{"date":1944,"open":1786,"high":1786,"low":1941,"close":25,"change":1201,"percent_change":649,"volume":1945,"transactions":9,"vwap":25},"2025-08-20",5300,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1950,"change":590,"percent_change":1582,"volume":1951,"transactions":9,"vwap":1950},"2025-08-19",49.91,49.97,49.63,9000,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1955,"change":1081,"percent_change":664,"volume":1956,"transactions":9,"vwap":1955},"2025-08-18",49.88,50,20100,{"date":1958,"open":1959,"high":1959,"low":1910,"close":1960,"change":1492,"percent_change":1164,"volume":953,"transactions":9,"vwap":1960},"2025-08-15",49.98,49.82,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1965,"change":1305,"percent_change":1966,"volume":1395,"transactions":9,"vwap":1965},"2025-08-14",50.080002,49.99,50.07,-1.61,{"date":1968,"open":1635,"high":1655,"low":1969,"close":1655,"change":952,"percent_change":168,"volume":1970,"transactions":9,"vwap":1655},"2025-08-13",50.18,2800,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1974,"change":1176,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-08-12",49.84,50.37,2.29,2700,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1981,"change":1982,"percent_change":1845,"volume":1146,"transactions":9,"vwap":1981},"2025-08-11",49.41,49.44,49.24,-0.32,{"date":1984,"open":1910,"high":1985,"low":1986,"close":1786,"change":1553,"percent_change":830,"volume":1987,"transactions":9,"vwap":1786},"2025-08-08",49.83,49.54,1300,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1992,"change":1202,"percent_change":286,"volume":1970,"transactions":9,"vwap":1992},"2025-08-07",50.09,49.46,49.62,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1760,"change":650,"percent_change":1997,"volume":1598,"transactions":9,"vwap":1760},"2025-08-06",50.33,49.73,-0.84,{"date":1999,"open":1843,"high":1843,"low":2000,"close":1912,"change":237,"percent_change":948,"volume":1431,"transactions":9,"vwap":1912},"2025-08-05",49.96,{"date":2002,"open":2003,"high":1770,"low":2003,"close":1770,"change":695,"percent_change":737,"volume":2004,"transactions":9,"vwap":1770},"2025-08-04",50.14,1900,{"date":2006,"open":1936,"high":2007,"low":2008,"close":2009,"change":1164,"percent_change":1317,"volume":841,"transactions":9,"vwap":2009},"2025-08-01",50.0099983,49.22,49.86,{"date":2011,"open":1621,"high":1698,"low":1658,"close":1658,"change":187,"percent_change":2012,"volume":717,"transactions":9,"vwap":1658},"2025-07-31",-1.95,{"date":2014,"open":1707,"high":1688,"low":1858,"close":1692,"change":825,"percent_change":951,"volume":2015,"transactions":9,"vwap":1692},"2025-07-30",8600,{"date":2017,"open":1816,"high":2018,"low":1669,"close":1822,"change":1554,"percent_change":1877,"volume":1583,"transactions":9,"vwap":1822},"2025-07-29",51.27,{"date":2020,"open":2021,"high":2021,"low":1628,"close":2022,"change":79,"percent_change":410,"volume":724,"transactions":9,"vwap":2022},"2025-07-28",51.53,51.31,{"date":2024,"open":1832,"high":1848,"low":1821,"close":2025,"change":59,"percent_change":2026,"volume":1146,"transactions":9,"vwap":2025},"2025-07-25",51.33,1.72,{"date":2028,"open":1922,"high":1922,"low":1646,"close":1646,"change":744,"percent_change":2029,"volume":832,"transactions":9,"vwap":1646},"2025-07-24",-0.61,{"date":2031,"open":1906,"high":1775,"low":1906,"close":1745,"change":1276,"percent_change":1571,"volume":666,"transactions":9,"vwap":1745},"2025-07-23",{"date":2033,"open":2034,"high":1761,"low":2034,"close":1990,"change":1444,"percent_change":2035,"volume":1007,"transactions":9,"vwap":1990},"2025-07-22",49.45,1.68,{"date":2037,"open":2038,"high":1910,"low":2039,"close":2039,"change":2040,"percent_change":2041,"volume":1266,"transactions":9,"vwap":2039},"2025-07-21",49.72,49.26,-0.62,-1.24,{"date":2043,"open":2044,"high":2044,"low":2045,"close":1954,"change":1813,"percent_change":743,"volume":1976,"transactions":9,"vwap":1954},"2025-07-18",50.040001,49.74,{"date":2047,"open":2038,"high":2048,"low":2049,"close":1959,"change":921,"percent_change":2050,"volume":1012,"transactions":9,"vwap":1959},"2025-07-17",50.029999,49.66,1.4,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2054,"change":2056,"percent_change":22,"volume":1045,"transactions":9,"vwap":2054},"2025-07-16",49.029999,49.29,48.82,0.3,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2060,"change":1882,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-07-15",49.93,48.99,-1.74,10900,{"date":2064,"open":2065,"high":2009,"low":2065,"close":2009,"change":812,"percent_change":1236,"volume":961,"transactions":9,"vwap":2009},"2025-07-14",49.39,{"date":2067,"open":1986,"high":2038,"low":2068,"close":2069,"change":1539,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-07-11",49.43,49.47,-1.08,7700,{"date":2073,"open":1633,"high":2074,"low":1633,"close":2007,"change":951,"percent_change":267,"volume":942,"transactions":9,"vwap":2007},"2025-07-10",50.22,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2078,"change":664,"percent_change":1899,"volume":961,"transactions":9,"vwap":2078},"2025-07-09",49.48,49.7,49.34,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2079,"change":791,"percent_change":805,"volume":1089,"transactions":9,"vwap":2079},"2025-07-08",49.31,49.51,49.13,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":590,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-07-07",49.27,49.58,49.0099983,49.23,-0.75,9100,{"date":2094,"open":2095,"high":1633,"low":2095,"close":2096,"change":812,"percent_change":1236,"volume":1284,"transactions":9,"vwap":2096},"2025-07-03",49.35,49.6,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2100,"change":785,"percent_change":736,"volume":936,"transactions":9,"vwap":2100},"2025-07-02",48.79,49.21,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":498,"percent_change":763,"volume":1460,"transactions":9,"vwap":2106},"2025-07-01",48.69,49.12,48.51,48.87,{"date":2108,"open":2109,"high":2055,"low":2110,"close":2111,"change":1080,"percent_change":533,"volume":2112,"transactions":9,"vwap":2111},"2025-06-30",48.64,48.58,48.75,19600,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":785,"percent_change":736,"volume":1630,"transactions":9,"vwap":2118},"2025-06-27",48.55,48.89,48.37,48.65,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2123,"change":2124,"percent_change":1044,"volume":792,"transactions":9,"vwap":2123},"2025-06-26",47.81,48.35,48.31,0.66,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2128,"change":1793,"percent_change":751,"volume":904,"transactions":9,"vwap":2128},"2025-06-25",48.18,47.65,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2133,"change":952,"percent_change":1357,"volume":1630,"transactions":9,"vwap":2133},"2025-06-24",47.95,48.24,48.16,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2137,"change":1202,"percent_change":1862,"volume":792,"transactions":9,"vwap":2137},"2025-06-23",47.39,47.64,46.8,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2143,"change":109,"percent_change":2144,"volume":798,"transactions":9,"vwap":2143},"2025-06-20",48.060001,47.63,47.87,0.17,{"date":2146,"open":2147,"high":2133,"low":2148,"close":2149,"change":498,"percent_change":763,"volume":792,"transactions":9,"vwap":2149},"2025-06-18",48.049999,47.78,47.79,{"date":2151,"open":2128,"high":2152,"low":2153,"close":2154,"change":982,"percent_change":2091,"volume":997,"transactions":9,"vwap":2154},"2025-06-17",47.93,47.62,47.67,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2159,"change":707,"percent_change":1449,"volume":1146,"transactions":9,"vwap":2159},"2025-06-16",47.91,48.17,48.029999,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2164,"change":1455,"percent_change":2165,"volume":1976,"transactions":9,"vwap":2164},"2025-06-13",47.71,48.040001,47.49,-1.51,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":120,"percent_change":1389,"volume":1266,"transactions":9,"vwap":2171},"2025-06-12",47.97,48.27,47.96,48.22,{"date":2173,"open":2115,"high":2115,"low":2159,"close":2174,"change":1725,"percent_change":744,"volume":2175,"transactions":9,"vwap":2174},"2025-06-11",48.2,18800,{"date":2177,"open":2178,"high":2178,"low":2122,"close":2122,"change":1581,"percent_change":2179,"volume":813,"transactions":9,"vwap":2122},"2025-06-10",48.81,-0.8,{"date":2181,"open":2103,"high":2182,"low":2183,"close":2184,"change":1546,"percent_change":1335,"volume":1839,"transactions":9,"vwap":2184},"2025-06-09",48.91,48.62,48.74,{"date":2186,"open":2187,"high":2188,"low":2109,"close":2188,"change":617,"percent_change":2189,"volume":1146,"transactions":9,"vwap":2188},"2025-06-06",48.76,48.9,1.33,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2194,"change":996,"percent_change":1813,"volume":1407,"transactions":9,"vwap":2194},"2025-06-05",48.07,48.57,48.26,{"date":2196,"open":2197,"high":2198,"low":2123,"close":2123,"change":996,"percent_change":1813,"volume":1630,"transactions":9,"vwap":2123},"2025-06-04",48.59,48.66,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":840,"percent_change":2205,"volume":1450,"transactions":9,"vwap":2204},"2025-06-03",48.12,48.41,47.89,48.36,1.17,{"date":2207,"open":2208,"high":2121,"low":2209,"close":2210,"change":1088,"percent_change":1031,"volume":1323,"transactions":9,"vwap":2210},"2025-06-02",47.56,47.07,47.8,{"date":2212,"open":2213,"high":2162,"low":2214,"close":2162,"change":1031,"percent_change":764,"volume":1299,"transactions":9,"vwap":2162},"2025-05-30",47.4,47.32,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2217,"change":1418,"percent_change":791,"volume":916,"transactions":9,"vwap":2217},"2025-05-29",47.52,47.55,47.37,{"date":2221,"open":2131,"high":2131,"low":2222,"close":2223,"change":1793,"percent_change":751,"volume":2224,"transactions":9,"vwap":2223},"2025-05-28",47.46,47.47,17600,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2228,"change":31,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-05-27",47.38,47.98,2.13,13000,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2235,"change":120,"percent_change":1389,"volume":1701,"transactions":9,"vwap":2235},"2025-05-23",46.62,47.15,46.98,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":831,"percent_change":1181,"volume":745,"transactions":9,"vwap":2241},"2025-05-22",47,47.18,46.9,46.96,{"date":2243,"open":2244,"high":2141,"low":2234,"close":2234,"change":1670,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2234},"2025-05-21",47.99,-2.46,3300,{"date":2248,"open":2122,"high":2249,"low":2171,"close":2250,"change":1546,"percent_change":1335,"volume":1384,"transactions":9,"vwap":2250},"2025-05-20",48.45,48.34,{"date":2252,"open":2163,"high":2253,"low":2163,"close":2253,"change":1813,"percent_change":1877,"volume":1945,"transactions":9,"vwap":2253},"2025-05-19",48.5,{"date":2255,"open":2152,"high":2183,"low":2256,"close":2257,"change":1867,"percent_change":2258,"volume":666,"transactions":9,"vwap":2257},"2025-05-16",47.9,48.6,1.5,{"date":2260,"open":2261,"high":2152,"low":2262,"close":2263,"change":1553,"percent_change":1201,"volume":1096,"transactions":9,"vwap":2263},"2025-05-15",47.75,47.42,47.88,{"date":2265,"open":2266,"high":2267,"low":2203,"close":2268,"change":608,"percent_change":831,"volume":1045,"transactions":9,"vwap":2268},"2025-05-14",48.11,48.19,47.94,{"date":2270,"open":2271,"high":2272,"low":2137,"close":2159,"change":1350,"percent_change":708,"volume":2273,"transactions":9,"vwap":2159},"2025-05-13",47.77,48.21,30600,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2153,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2153},"2025-05-12",47.7,47.73,47.24,1.56,3.39,14000,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":831,"percent_change":579,"volume":818,"transactions":9,"vwap":2287},"2025-05-09",46.17,46.29,45.92,46.060001,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":1438,"percent_change":1357,"volume":2294,"transactions":9,"vwap":2293},"2025-05-08",46.22,46.72,45.99,46.25,156700,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":1389,"percent_change":1088,"volume":904,"transactions":9,"vwap":2300},"2025-05-07",45.69,45.91,45.41,45.75,{"date":2302,"open":2297,"high":2303,"low":2304,"close":2305,"change":1877,"percent_change":286,"volume":1045,"transactions":9,"vwap":2305},"2025-05-06",46,45.61,45.71,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2286,"change":2310,"percent_change":120,"volume":930,"transactions":9,"vwap":2286},"2025-05-05",45.47,46.15,0.01,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2298,"change":2316,"percent_change":2317,"volume":651,"transactions":9,"vwap":2298},"2025-05-02",45.39,46.0099983,45.3,1.19,2.66,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2322,"change":1684,"percent_change":1756,"volume":1266,"transactions":9,"vwap":2322},"2025-05-01",44.36,45.060001,44.72,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2326,"change":996,"percent_change":1554,"volume":2328,"transactions":9,"vwap":2326},"2025-04-30",43.41,44.24,43.29,9700,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":1139,"percent_change":1259,"volume":1776,"transactions":9,"vwap":2334},"2025-04-29",43.94,44.44,43.93,44.29,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":805,"percent_change":1139,"volume":1987,"transactions":9,"vwap":2340},"2025-04-28",43.66,43.95,43.61,43.78,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2344,"change":1602,"percent_change":579,"volume":2246,"transactions":9,"vwap":2344},"2025-04-25",43.4,43.56,43.36,{"date":38,"open":34,"high":2347,"low":34,"close":2348,"change":149,"percent_change":2349,"volume":1630,"transactions":9,"vwap":2348},43.79,43.74,1.37,{"status":2351,"indices":2352,"watchlist":2390,"sectors":2407,"benchmarks":2452},"success",[2353,2359,2365,2371,2377,2384],{"symbol":2354,"name":2355,"price":2356,"change":2357,"pct_change":665,"is_up":11,"sparkline":2358,"date":5},"SPX","S&P 500",7818.93,44.98,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":2360,"name":2361,"price":2362,"change":2363,"pct_change":1684,"is_up":11,"sparkline":2364,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":2366,"name":2367,"price":2368,"change":2369,"pct_change":729,"is_up":11,"sparkline":2370,"date":5},"DJI","DOW JONES",51521,253,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":2372,"name":2373,"price":2374,"change":2375,"pct_change":1597,"is_up":11,"sparkline":2376,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":2378,"name":2379,"price":2380,"change":2381,"pct_change":890,"is_up":2382,"sparkline":2383,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":2385,"name":2386,"price":2387,"change":1793,"pct_change":2388,"is_up":2382,"sparkline":2389,"date":5},"VIX","CBOE VIX",15.01,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[2391,2396,2401],{"symbol":2392,"name":2393,"price":2394,"change":785,"pct_change":1248,"is_up":11,"sparkline":2395,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":2397,"name":2398,"price":2399,"change":645,"pct_change":805,"is_up":11,"sparkline":2400,"date":5},"AAPL","Apple Inc",333.63,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":2402,"name":2403,"price":2404,"change":2405,"pct_change":1139,"is_up":11,"sparkline":2406,"date":5},"TSLA","Tesla Inc",380.68,1.95,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[2408,2412,2416,2420,2424,2429,2432,2436,2439,2443,2448],{"name":2409,"etf":2410,"change":49,"price":2411,"is_up":11},"Technology","XLK",202,{"name":2413,"etf":2414,"change":903,"price":2415,"is_up":11},"Financials","XLF",54.01,{"name":2417,"etf":2418,"change":947,"price":2419,"is_up":2382},"Healthcare","XLV",167.09,{"name":2421,"etf":2422,"change":1017,"price":2423,"is_up":11},"Consumer Cycl","XLY",111.75,{"name":2425,"etf":2426,"change":2427,"price":2428,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":2430,"etf":2431,"change":315,"price":374,"is_up":11},"Energy","XLE",{"name":2433,"etf":2434,"change":59,"price":2435,"is_up":11},"Industrials","XLI",171.58,{"name":2437,"etf":2438,"change":1235,"price":1996,"is_up":11},"Materials","XLB",{"name":2440,"etf":2441,"change":686,"price":2442,"is_up":11},"Real Estate","XLRE",41.1,{"name":2444,"etf":2445,"change":2446,"price":2447,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":2449,"etf":2450,"change":1389,"price":2451,"is_up":11},"Comm Services","XLC",111.65,[2453,2457,2461,2465],{"ticker":2454,"name":2455,"price":2456,"change":695,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2458,"name":2459,"price":2460,"change":1235,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2462,"name":2463,"price":2464,"change":1684,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2466,"name":2467,"price":2468,"change":1499,"is_up":2382},"IWM","iShares Russell 2000",281.37]