[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMOT":3,"stock-historical-SMOT":30,"homepage-market-summary":2300},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SMOT","2026-10-07",{"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},"VanEck Morningstar SMID Moat ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3231,0.4975,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},37.6,37.79,37.925,37.515,37.98,-0.38,-1,21254.587794,41.37,34.25,32089.302975924304,47.1,1004,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},30.961,47372,17290915.046957,19.37,"2025-04-25",[41,44,53,63,74,84,93,103,113,124,135,144,154,164,174,182,191,202,212,221,231,240,250,260,271,281,292,301,311,321,330,341,349,358,366,376,386,393,401,411,421,430,439,448,456,464,473,483,490,500,511,520,530,538,545,552,563,572,581,589,597,606,615,620,625,631,638,644,652,659,667,672,679,685,692,699,706,714,723,728,735,742,750,757,764,772,780,786,791,795,800,807,814,823,829,836,844,853,860,868,873,878,886,893,898,905,910,917,923,929,934,941,949,958,963,970,975,979,984,989,995,1003,1010,1017,1023,1030,1038,1046,1053,1060,1067,1073,1082,1087,1096,1103,1108,1115,1123,1131,1137,1144,1151,1160,1167,1172,1180,1189,1195,1202,1206,1212,1216,1221,1227,1233,1237,1241,1247,1251,1256,1261,1265,1270,1277,1283,1287,1293,1298,1305,1311,1320,1327,1331,1335,1340,1343,1347,1353,1359,1364,1370,1375,1378,1381,1384,1388,1392,1394,1398,1405,1410,1415,1420,1425,1429,1432,1436,1440,1443,1445,1448,1453,1459,1464,1470,1475,1479,1484,1491,1495,1499,1504,1510,1515,1519,1524,1532,1536,1542,1548,1553,1558,1565,1572,1578,1583,1589,1595,1599,1604,1610,1615,1621,1626,1632,1639,1645,1650,1654,1659,1666,1670,1675,1678,1683,1688,1694,1699,1705,1710,1717,1723,1727,1732,1736,1743,1747,1750,1755,1762,1766,1770,1773,1776,1782,1785,1787,1789,1794,1799,1802,1806,1810,1814,1819,1822,1826,1832,1835,1840,1844,1848,1854,1861,1865,1871,1875,1880,1884,1888,1893,1898,1902,1907,1911,1916,1922,1927,1931,1936,1940,1944,1946,1950,1953,1957,1960,1965,1971,1976,1981,1984,1989,1995,2001,2003,2008,2012,2017,2023,2029,2035,2040,2046,2054,2060,2066,2072,2079,2087,2095,2100,2106,2112,2118,2124,2130,2134,2141,2146,2153,2159,2163,2169,2176,2182,2187,2192,2197,2202,2207,2211,2219,2226,2232,2240,2248,2255,2261,2269,2276,2281,2288,2295],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},146,37.6164,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-06",37.971,38.1794,37.931,0,28654.192166,150,37.9983,{"date":54,"open":55,"high":56,"low":57,"close":21,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-05",37.65,38.06,37.6301,0.3367,0.89,51530.161301,312,37.9161,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-10-02",37.78,37.8269,37.521,37.6433,0.1933,0.52,10155.649419,217,37.6752,{"date":75,"open":76,"high":77,"low":78,"close":76,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-10-01",37.45,37.53,37.1199,-0.0248,-0.07,26768.063606,220,37.349,{"date":85,"open":86,"high":86,"low":87,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-30",37.97,37.4748,-0.2959,-0.78,18296.13267,193,37.6278,{"date":94,"open":95,"high":95,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-29",37.87,37.62,37.7707,-0.0861,-0.23,15154.7224,173,37.6926,{"date":104,"open":21,"high":105,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-28",38.01,37.71,37.8568,-0.3232,-0.85,18281.199569,163,37.9136,{"date":114,"open":115,"high":116,"low":117,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-25",38.07,38.295,38,38.18,0.22,0.58,15410.547672,174,38.176,{"date":125,"open":126,"high":127,"low":128,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-24",38.2,38.336,37.95,37.96,-0.3193,-0.83,15524.2468,167,38.0573,{"date":136,"open":137,"high":137,"low":138,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-23",38.53,38.2793,-0.3665,-0.95,19038.3693,162,38.3694,{"date":145,"open":146,"high":147,"low":146,"close":148,"change":149,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-22",38.51,38.77,38.6458,0.1555,0.4,11473.1701,194,38.635,{"date":155,"open":156,"high":157,"low":158,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":146},"2026-09-21",38.44,38.6154,38.391,38.4903,0.0453,0.12,9397.473248,135,{"date":165,"open":166,"high":166,"low":167,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-18",38.73,38.4,38.445,-0.305,-0.79,5795.1916,117,38.4887,{"date":175,"open":176,"high":176,"low":177,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":42,"vwap":181},"2026-09-17",39.1,38.75,0.02,0.05,19803.2358,38.8457,{"date":183,"open":184,"high":185,"low":186,"close":166,"change":187,"percent_change":188,"volume":189,"transactions":91,"vwap":190},"2026-09-16",39.17,39.22,38.56,-0.36,-0.92,18731.882281,38.8873,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-15",39.24,39.26,39.031,39.09,-0.16,-0.41,13559.4374,185,39.1482,{"date":203,"open":204,"high":205,"low":204,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-14",39.14,39.37,39.25,0.03,0.08,21133.405935,270,39.2889,{"date":213,"open":214,"high":214,"low":215,"close":185,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-11",39.5,39.206,0.15,0.38,9470.609815,160,39.2632,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":111,"vwap":230},"2026-09-10",39.2,39.27,39.03,39.07,-0.3315,-0.84,9824.52704,39.0922,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":131,"volume":237,"transactions":238,"vwap":239},"2026-09-09",39.7,39.375,39.4015,-0.331,9438.8425,128,39.4864,{"date":241,"open":242,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-08",40,40.01,39.7325,-0.6949,-1.72,8116.1583,181,39.8904,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-04",40.32,40.6049,40.4274,-0.2076,-0.51,30605.1618,213,40.4783,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-03",40.77,40.81,40.3472,40.635,0.115,0.28,9546.105897,140,40.5868,{"date":272,"open":273,"high":274,"low":273,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-02",40.1,40.6493,40.52,0.439,1.1,13964.0867,155,40.5115,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-01",40.395,40.5195,40.072769,40.081,-0.5168,-1.27,19264.24253,168,40.2197,{"date":293,"open":262,"high":262,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-31",40.54,40.5978,-0.2022,-0.5,16100.1371,149,40.5735,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-28",40.85,40.66,40.8,-0.116,-0.28,12417.3635,130,40.7906,{"date":312,"open":313,"high":314,"low":263,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-27",40.95,41.095,40.916,-0.074,-0.18,14584.729091,115,40.9857,{"date":322,"open":313,"high":323,"low":324,"close":325,"change":326,"percent_change":80,"volume":327,"transactions":328,"vwap":329},"2026-08-26",41.175,40.9398,40.99,-0.03,58417.1639,202,41.0364,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-25",41.05,41.06,40.94,41.02,-0.1748,-0.42,18753.5699,169,41.0024,{"date":342,"open":343,"high":25,"low":333,"close":344,"change":345,"percent_change":317,"volume":346,"transactions":347,"vwap":348},"2026-08-24",41.32,41.1948,-0.0752,18279.1111,182,41.1741,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":32,"volume":356,"transactions":111,"vwap":357},"2026-08-21",41.12,41.29,41.0814,41.27,0.41,18957.626601,41.2241,{"date":359,"open":305,"high":360,"low":305,"close":361,"change":99,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-20",41.14,40.86,-0.56,20819.355736,210,40.9833,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-19",40.82,41.3151,41.09,0.56,1.38,9478.6969,116,41.1358,{"date":377,"open":378,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-18",40.835,40.87,40.53,-0.24,-0.59,17417.629515,158,40.7335,{"date":387,"open":388,"high":388,"low":262,"close":262,"change":297,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-17",41.07,-1.21,20484.062503,197,40.8913,{"date":394,"open":354,"high":395,"low":396,"close":354,"change":208,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-14",41.3,41.1696,0.19,19833.109758,184,41.2546,{"date":402,"open":370,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-13",41.22,40.925,41.19,0.35,0.86,46826.6469,288,41.1022,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":381,"volume":418,"transactions":419,"vwap":420},"2026-08-12",40.89,40.91,40.6023,40.84,-0.1,26994.613823,252,40.8218,{"date":422,"open":423,"high":424,"low":423,"close":334,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-11",40.75,41.08,0.1,0.24,38298.9219,221,40.9837,{"date":431,"open":432,"high":416,"low":433,"close":416,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-10",40.735,40.6586,0.07,0.17,16485.2559,228,40.7907,{"date":440,"open":441,"high":442,"low":441,"close":262,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-07",40.485,40.845,0.45,1.12,9086.257127,125,40.7454,{"date":449,"open":450,"high":450,"low":451,"close":252,"change":452,"percent_change":109,"volume":453,"transactions":454,"vwap":455},"2026-08-06",40.55,40.27,-0.3446,12816.645783,170,40.3995,{"date":457,"open":458,"high":263,"low":459,"close":460,"change":461,"percent_change":307,"volume":462,"transactions":299,"vwap":463},"2026-08-05",40.79,40.5101,40.6646,-0.1154,19181.8961,40.6598,{"date":465,"open":466,"high":467,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-04",40.08,40.78,0.775,1.94,17334.336806,192,40.5367,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":91,"vwap":482},"2026-08-03",39.915,40.075,39.85,40.005,0.465,1.18,21583.164079,39.9432,{"date":484,"open":477,"high":477,"low":485,"close":486,"change":198,"percent_change":487,"volume":488,"transactions":299,"vwap":489},"2026-07-31",39.405,39.54,-1.03,26511.0981,39.6172,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-30",40.15,39.59,39.95,-0.2785,-0.69,57359.3281,249,39.863,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-29",40.315,40.62,40.2,40.2285,-0.2515,-0.62,38443.277491,234,40.355,{"date":512,"open":513,"high":441,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-28",39.72,40.48,0.8801,2.22,49089.22977,254,40.3611,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-27",39.3,39.61,39.5999,0.4949,1.27,21986.15013,157,39.4707,{"date":531,"open":532,"high":522,"low":532,"close":533,"change":534,"percent_change":407,"volume":535,"transactions":536,"vwap":537},"2026-07-24",39,39.105,0.335,19625.2571,144,39.1354,{"date":539,"open":540,"high":532,"low":541,"close":147,"change":99,"percent_change":382,"volume":542,"transactions":543,"vwap":544},"2026-07-23",38.86,38.6463,22734.400744,178,38.7759,{"date":546,"open":547,"high":204,"low":547,"close":532,"change":548,"percent_change":397,"volume":549,"transactions":550,"vwap":551},"2026-07-22",38.93,0.0727,14815.271063,131,39.0292,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-21",38.99,39.01,38.8,38.9273,-0.0488,-0.13,11269.7188,137,38.9457,{"date":564,"open":224,"high":224,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-20",38.97,38.9761,-0.2509,-0.64,38331.9946,229,39.1246,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":188,"volume":578,"transactions":579,"vwap":580},"2026-07-17",39.8289,39.1201,39.227,-0.363,14683.490395,114,39.2606,{"date":582,"open":583,"high":584,"low":583,"close":493,"change":585,"percent_change":586,"volume":587,"transactions":347,"vwap":588},"2026-07-16",39.08,39.6,0.445,1.14,23413.68561,39.5102,{"date":590,"open":176,"high":591,"low":555,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":550,"vwap":596},"2026-07-15",39.39,39.145,0.105,0.27,20271.1196,39.1464,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":602,"percent_change":187,"volume":603,"transactions":604,"vwap":605},"2026-07-14",39.34,38.895,39.04,-0.1425,23010.483498,148,39.012,{"date":607,"open":608,"high":608,"low":583,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-13",39.4101,39.1825,-0.0475,-0.12,13428.844291,138,39.2572,{"date":616,"open":617,"high":194,"low":617,"close":618,"change":119,"percent_change":371,"volume":619,"transactions":9,"vwap":618},"2026-07-10",39.12,39.23,33500,{"date":621,"open":177,"high":204,"low":177,"close":622,"change":397,"percent_change":623,"volume":624,"transactions":9,"vwap":622},"2026-07-09",39.0099983,0.49,14700,{"date":626,"open":204,"high":204,"low":153,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-07-08",38.82,-0.53,-1.35,13900,{"date":632,"open":633,"high":634,"low":635,"close":635,"change":636,"percent_change":99,"volume":637,"transactions":9,"vwap":635},"2026-07-07",39.58,39.693,39.35,-0.09,22400,{"date":639,"open":599,"high":640,"low":641,"close":642,"change":80,"percent_change":317,"volume":643,"transactions":9,"vwap":642},"2026-07-06",39.51,39.173,39.44,25700,{"date":645,"open":646,"high":647,"low":648,"close":640,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":640},"2026-07-02",39.28,39.68,39.13,0.425,1.09,23600,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":657,"percent_change":120,"volume":658,"transactions":9,"vwap":656},"2026-07-01",38.84,39.36,39.084999,0.225,52100,{"date":660,"open":661,"high":662,"low":663,"close":540,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":540},"2026-06-30",38.91,38.94,38.76,-0.06,-0.15,42900,{"date":668,"open":669,"high":669,"low":166,"close":670,"change":80,"percent_change":317,"volume":671,"transactions":9,"vwap":670},"2026-06-29",39.16,38.92,18300,{"date":673,"open":674,"high":675,"low":674,"close":554,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":554},"2026-06-26",38.58,39.029999,0.166,0.43,11200,{"date":680,"open":556,"high":618,"low":663,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-25",38.824,0.354,0.92,20000,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":690,"percent_change":480,"volume":691,"transactions":9,"vwap":689},"2026-06-24",37.81,38.651,38.47,0.449,11000,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":697,"percent_change":337,"volume":698,"transactions":9,"vwap":696},"2026-06-23",37.84,38.26,38.021,-0.159,24200,{"date":700,"open":701,"high":702,"low":703,"close":118,"change":704,"percent_change":507,"volume":705,"transactions":9,"vwap":118},"2026-06-22",38.38,38.43,38.126,-0.237,24400,{"date":707,"open":137,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-18",38.586,38.382,38.417,0.307,0.81,25600,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-17",38.765,38.98,38.09,38.11,-0.66,-1.7,28000,{"date":724,"open":532,"high":193,"low":663,"close":147,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":147},"2026-06-16",-0.34,-0.87,32600,{"date":729,"open":730,"high":224,"low":226,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-15",39.19,39.11,0.39,1.01,47200,{"date":736,"open":702,"high":556,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-12",38.405,38.72,0.32,0.83,9800,{"date":743,"open":744,"high":745,"low":746,"close":167,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":167},"2026-06-11",37.9,38.48,37.75,0.63,1.67,32400,{"date":751,"open":752,"high":674,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-10",38.27,37.77,-0.7,-1.82,20200,{"date":758,"open":759,"high":556,"low":760,"close":689,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":689},"2026-06-09",38.52,37.805,0.16,0.42,39500,{"date":765,"open":766,"high":153,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-08",38.61,38.3,38.31,0.022,0.06,23700,{"date":773,"open":738,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-05",39.040001,38.21,38.288,-0.822,-2.1,20600,{"date":781,"open":782,"high":730,"low":782,"close":731,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":731},"2026-06-04",38.849,0.36,0.93,27600,{"date":787,"open":147,"high":540,"low":788,"close":177,"change":789,"percent_change":790,"volume":637,"transactions":9,"vwap":177},"2026-06-03",38.71,-0.08,-0.21,{"date":792,"open":146,"high":793,"low":146,"close":793,"change":677,"percent_change":444,"volume":794,"transactions":9,"vwap":793},"2026-06-02",38.83,20500,{"date":796,"open":719,"high":797,"low":718,"close":167,"change":798,"percent_change":799,"volume":671,"transactions":9,"vwap":167},"2026-06-01",38.5,0.23,0.6,{"date":801,"open":802,"high":803,"low":804,"close":802,"change":434,"percent_change":805,"volume":806,"transactions":9,"vwap":802},"2026-05-29",38.17,38.29,38.102,0.18,12800,{"date":808,"open":809,"high":802,"low":810,"close":811,"change":267,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-05-28",37.88,37.68,38.099998,0.74,19600,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-05-27",37.93,38.15,37.793,37.82,-0.14,-0.37,19900,{"date":824,"open":825,"high":826,"low":816,"close":129,"change":827,"percent_change":355,"volume":828,"transactions":9,"vwap":129},"2026-05-26",38.080002,38.121,0.156,19400,{"date":830,"open":831,"high":819,"low":832,"close":833,"change":834,"percent_change":526,"volume":835,"transactions":9,"vwap":833},"2026-05-22",37.59,37.57,37.804,0.474,12400,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":684,"transactions":9,"vwap":841},"2026-05-21",37.080002,37.36,36.855,37.33,0.11,0.3,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-05-20",36.805,37.23,36.77,37.22,0.46,1.25,33400,{"date":854,"open":855,"high":856,"low":857,"close":857,"change":307,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-05-19",36.82,36.92,36.76,-0.76,12500,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":161,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-05-18",37.0099983,37.3,36.925,37.040001,0.33,29000,{"date":869,"open":838,"high":870,"low":856,"close":856,"change":198,"percent_change":871,"volume":872,"transactions":9,"vwap":856},"2026-05-15",37.12,-1.1,27400,{"date":874,"open":875,"high":832,"low":876,"close":841,"change":820,"percent_change":821,"volume":877,"transactions":9,"vwap":841},"2026-05-14",37.56,37.32,18000,{"date":879,"open":76,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-13",37.545,37.29,37.47,-0.02,-0.05,14400,{"date":887,"open":888,"high":888,"low":889,"close":890,"change":559,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-05-12",37.61,37.21,37.49,-0.35,25200,{"date":894,"open":753,"high":18,"low":831,"close":96,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":96},"2026-05-11",-0.168,-0.44,40300,{"date":899,"open":95,"high":95,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-08",37.442,37.788,0.188,0.5,46200,{"date":906,"open":907,"high":907,"low":908,"close":17,"change":789,"percent_change":790,"volume":909,"transactions":9,"vwap":17},"2026-05-07",37.86,37.5,18400,{"date":911,"open":912,"high":913,"low":914,"close":810,"change":798,"percent_change":915,"volume":916,"transactions":9,"vwap":810},"2026-05-06",37.66,37.755,37.58,0.61,23400,{"date":918,"open":841,"high":919,"low":920,"close":76,"change":921,"percent_change":683,"volume":922,"transactions":9,"vwap":76},"2026-05-05",37.55,37.11,0.34,32700,{"date":924,"open":881,"high":925,"low":862,"close":920,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":920},"2026-05-04",37.418,-0.2,-0.54,17800,{"date":930,"open":890,"high":890,"low":863,"close":931,"change":932,"percent_change":636,"volume":933,"transactions":9,"vwap":931},"2026-05-01",37.31,-0.033,21100,{"date":935,"open":936,"high":839,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-04-30",36.94,37.343,0.453,1.23,15400,{"date":942,"open":943,"high":944,"low":945,"close":944,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":944},"2026-04-29",36.87,36.89,36.74,0.218,0.59,32000,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-04-28",36.97,37.060001,36.61,36.672,-0.348,-0.94,21300,{"date":959,"open":951,"high":960,"low":951,"close":961,"change":178,"percent_change":179,"volume":962,"transactions":9,"vwap":961},"2026-04-27",37.099998,37.02,48900,{"date":964,"open":965,"high":965,"low":943,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-04-24",37.16,37,-0.11,-0.3,24900,{"date":971,"open":865,"high":972,"low":973,"close":920,"change":178,"percent_change":179,"volume":974,"transactions":9,"vwap":920},"2026-04-23",37.175,36.86,40100,{"date":976,"open":832,"high":832,"low":961,"close":977,"change":49,"percent_change":49,"volume":978,"transactions":9,"vwap":977},"2026-04-22",37.09,17100,{"date":980,"open":981,"high":832,"low":982,"close":977,"change":926,"percent_change":927,"volume":983,"transactions":9,"vwap":977},"2026-04-21",37.43,37.07,40500,{"date":985,"open":986,"high":876,"low":986,"close":881,"change":426,"percent_change":987,"volume":988,"transactions":9,"vwap":881},"2026-04-20",36.99,0.65,53500,{"date":990,"open":991,"high":847,"low":992,"close":993,"change":150,"percent_change":650,"volume":994,"transactions":9,"vwap":993},"2026-04-17",36.83,36.81,37.049999,31200,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":426,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-04-16",36.53,36.73,36.42,36.65,0.66,36900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":883,"percent_change":884,"volume":1009,"transactions":9,"vwap":1008},"2026-04-15",36.5,36.591,36.34,36.41,57400,{"date":1011,"open":1007,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":783,"volume":1016,"transactions":9,"vwap":1014},"2026-04-14",36.49,36.26,36.43,0.13,31700,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1020,"change":70,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-04-13",35.72,36.3,1.45,22000,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":891,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-10",36.19,35.77,35.78,-0.97,13700,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":611,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-04-09",36.080002,36.23,35.941,36.13,-0.33,42500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1041,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1041},"2026-04-08",36.09,36.25,36.060001,0.88,2.49,26300,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":884,"percent_change":820,"volume":1052,"transactions":9,"vwap":1051},"2026-04-07",35.4,35.48,35.18,35.37,20700,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":216,"percent_change":677,"volume":1059,"transactions":9,"vwap":1058},"2026-04-06",35.27,35.43,35.204,35.42,40900,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1055,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1055},"2026-04-02",34.825,35.38,0.09,0.26,24000,{"date":1068,"open":1055,"high":1069,"low":1070,"close":1050,"change":1071,"percent_change":326,"volume":1072,"transactions":9,"vwap":1050},"2026-04-01",35.36,35.17,-0.01,52300,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-03-31",34.79,35.215,34.705,35.19,0.82,2.39,35300,{"date":1083,"open":1084,"high":1084,"low":26,"close":1085,"change":559,"percent_change":22,"volume":1086,"transactions":9,"vwap":1085},"2026-03-30",34.83,34.37,28400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-03-27",34.85,34.9,34.423,34.5,-0.55,-1.57,198800,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":790,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-03-26",34.98,35.54,35.049999,-0.6,34200,{"date":1104,"open":1055,"high":1063,"low":1105,"close":1106,"change":406,"percent_change":32,"volume":1107,"transactions":9,"vwap":1106},"2026-03-25",35.040001,35.26,14100,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":1113,"percent_change":842,"volume":1114,"transactions":9,"vwap":1112},"2026-03-24",34.61,35.099998,34.91,0.04,26700,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-23",34.96,35.25,34.87,0.47,1.37,22300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":896,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-03-20",34.72,34.778,34.272,34.4,-1.26,39200,{"date":1132,"open":1133,"high":1134,"low":1110,"close":1135,"change":789,"percent_change":99,"volume":1136,"transactions":9,"vwap":1135},"2026-03-19",34.62,34.95,34.84,16600,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":619,"transactions":9,"vwap":1141},"2026-03-18",35.24,35.3,34.92,-0.475,-1.34,{"date":1145,"open":1146,"high":1099,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-17",35.32,35.395,0.25,0.71,143900,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-16",35.29,35.331,35.105,35.145,0.179,0.51,27700,{"date":1161,"open":1106,"high":1106,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-03-13",34.906,34.966,-0.014,-0.04,11400,{"date":1168,"open":1146,"high":1169,"low":1098,"close":1098,"change":1170,"percent_change":1171,"volume":1029,"transactions":9,"vwap":1098},"2026-03-12",35.51,-0.57,-1.6,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":789,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-11",35.57,35.7,35.324,35.55,-0.22,35100,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-10",36.0099983,36.049999,35.53,35.63,-0.45,-1.25,35900,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1032,"change":1071,"percent_change":326,"volume":1194,"transactions":9,"vwap":1032},"2026-03-09",35.67,36.11,35.22,34700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1040,"change":1200,"percent_change":1201,"volume":969,"transactions":9,"vwap":1040},"2026-03-06",35.98,36.15,35.68,-0.32,-0.88,{"date":1203,"open":1204,"high":1205,"low":1013,"close":1008,"change":307,"percent_change":858,"volume":1066,"transactions":9,"vwap":1008},"2026-03-05",36.51,36.765,{"date":1207,"open":1208,"high":1208,"low":997,"close":1209,"change":179,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-04",36.84,36.69,0.14,20300,{"date":1213,"open":1214,"high":855,"low":1197,"close":1215,"change":1186,"percent_change":389,"volume":922,"transactions":9,"vwap":1215},"2026-03-03",36.39,36.64,{"date":1217,"open":945,"high":1218,"low":1219,"close":977,"change":967,"percent_change":968,"volume":1220,"transactions":9,"vwap":977},"2026-03-02",37.172,36.731,46700,{"date":1222,"open":1223,"high":849,"low":1224,"close":1225,"change":559,"percent_change":891,"volume":1226,"transactions":9,"vwap":1225},"2026-02-27",36.95,36.88,37.2,31000,{"date":1228,"open":993,"high":1229,"low":865,"close":841,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":841},"2026-02-26",37.38,0.29,0.78,57500,{"date":1234,"open":1235,"high":1235,"low":1236,"close":865,"change":1165,"percent_change":967,"volume":828,"transactions":9,"vwap":865},"2026-02-25",37.24,36.752,{"date":1238,"open":998,"high":1239,"low":998,"close":838,"change":355,"percent_change":444,"volume":1240,"transactions":9,"vwap":838},"2026-02-24",37.185,17400,{"date":1242,"open":952,"high":952,"low":1243,"close":1244,"change":1093,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-02-23",36.55,36.67,-1.48,45300,{"date":1248,"open":961,"high":1249,"low":961,"close":849,"change":1113,"percent_change":842,"volume":1250,"transactions":9,"vwap":849},"2026-02-20",37.369,31400,{"date":1252,"open":977,"high":1235,"low":1253,"close":1254,"change":1255,"percent_change":1178,"volume":1250,"transactions":9,"vwap":1254},"2026-02-19",37.014999,37.18,-0.082,{"date":1257,"open":838,"high":1229,"low":838,"close":1258,"change":1259,"percent_change":799,"volume":1260,"transactions":9,"vwap":1258},"2026-02-18",37.262,0.222,36100,{"date":1262,"open":838,"high":1235,"low":1263,"close":865,"change":789,"percent_change":1178,"volume":1264,"transactions":9,"vwap":865},"2026-02-17",36.747,44900,{"date":1266,"open":1267,"high":881,"low":857,"close":870,"change":267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":870},"2026-02-13",36.8,0.76,185300,{"date":1271,"open":1272,"high":912,"low":1273,"close":1208,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1208},"2026-02-12",37.44,36.71,-0.436,-1.17,28100,{"date":1278,"open":981,"high":882,"low":1279,"close":1280,"change":1281,"percent_change":256,"volume":1282,"transactions":9,"vwap":1280},"2026-02-11",37.097,37.276,-0.192,19300,{"date":1284,"open":981,"high":106,"low":981,"close":1285,"change":1286,"percent_change":443,"volume":909,"transactions":9,"vwap":1285},"2026-02-10",37.468,0.168,{"date":1288,"open":1289,"high":1290,"low":838,"close":863,"change":1291,"percent_change":207,"volume":1292,"transactions":9,"vwap":863},"2026-02-09",37.17,37.379,0.01,22500,{"date":1294,"open":1295,"high":1296,"low":1295,"close":881,"change":1231,"percent_change":1297,"volume":969,"transactions":9,"vwap":881},"2026-02-06",36.825,37.299,2.14,{"date":1299,"open":1208,"high":1300,"low":1301,"close":1204,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1204},"2026-02-05",36.885,36.46,-0.65,-1.75,24700,{"date":1306,"open":1244,"high":1307,"low":1244,"close":965,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":965},"2026-02-04",37.25,0.62,1.7,64600,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-02-03",36.96,36.98,36.28,36.54,-0.415,-1.12,37700,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1324,"change":1325,"percent_change":732,"volume":1326,"transactions":9,"vwap":1324},"2026-02-02",36.72,37.022999,36.955,0.145,133500,{"date":1328,"open":848,"high":1208,"low":1329,"close":992,"change":99,"percent_change":507,"volume":1330,"transactions":9,"vwap":992},"2026-01-30",36.506,78700,{"date":1332,"open":876,"high":839,"low":1333,"close":865,"change":790,"percent_change":362,"volume":1334,"transactions":9,"vwap":865},"2026-01-29",36.714,55900,{"date":1336,"open":1272,"high":1337,"low":1225,"close":1307,"change":1338,"percent_change":1093,"volume":1339,"transactions":9,"vwap":1307},"2026-01-28",37.51,-0.205,55200,{"date":1341,"open":919,"high":919,"low":839,"close":1342,"change":1338,"percent_change":927,"volume":651,"transactions":9,"vwap":1342},"2026-01-27",37.455,{"date":1344,"open":17,"high":1345,"low":77,"close":912,"change":435,"percent_change":443,"volume":1346,"transactions":9,"vwap":912},"2026-01-26",37.69,33200,{"date":1348,"open":1349,"high":1350,"low":1351,"close":890,"change":381,"percent_change":568,"volume":1352,"transactions":9,"vwap":890},"2026-01-23",37.7,37.74,37.42,57700,{"date":1354,"open":831,"high":1355,"low":831,"close":1356,"change":1230,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-01-22",37.908,37.73,0.77,67600,{"date":1360,"open":865,"high":1361,"low":865,"close":1272,"change":799,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1272},"2026-01-21",37.52,1.63,49900,{"date":1365,"open":1366,"high":1367,"low":998,"close":1208,"change":1093,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1208},"2026-01-20",36.93,37.19,-1.47,386700,{"date":1371,"open":810,"high":810,"low":1372,"close":1372,"change":725,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-01-16",37.39,-0.9,46400,{"date":1376,"open":919,"high":819,"low":919,"close":1356,"change":1064,"percent_change":426,"volume":1377,"transactions":9,"vwap":1356},"2026-01-15",75400,{"date":1379,"open":1337,"high":746,"low":1337,"close":1380,"change":770,"percent_change":761,"volume":922,"transactions":9,"vwap":1380},"2026-01-14",37.64,{"date":1382,"open":1345,"high":1345,"low":1372,"close":914,"change":1291,"percent_change":207,"volume":1383,"transactions":9,"vwap":914},"2026-01-13",59000,{"date":1385,"open":908,"high":1386,"low":890,"close":832,"change":883,"percent_change":884,"volume":1387,"transactions":9,"vwap":832},"2026-01-12",37.63,31900,{"date":1389,"open":17,"high":1390,"low":908,"close":831,"change":435,"percent_change":443,"volume":1391,"transactions":9,"vwap":831},"2026-01-09",37.685,37000,{"date":1393,"open":982,"high":875,"low":982,"close":1351,"change":843,"percent_change":712,"volume":1072,"transactions":9,"vwap":1351},"2026-01-08",{"date":1395,"open":890,"high":890,"low":870,"close":870,"change":725,"percent_change":1396,"volume":1397,"transactions":9,"vwap":870},"2026-01-07",-0.91,19100,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":371,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-01-06",36.9,37.48,37.46,1.52,76500,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1400,"change":850,"percent_change":1409,"volume":637,"transactions":9,"vwap":1400},"2026-01-05",36.57,37.042,1.26,{"date":1411,"open":1214,"high":1243,"low":1412,"close":1413,"change":426,"percent_change":1001,"volume":1414,"transactions":9,"vwap":1413},"2026-01-02",36.127,36.44,17300,{"date":1416,"open":1413,"high":1413,"low":1417,"close":1417,"change":1418,"percent_change":109,"volume":1419,"transactions":9,"vwap":1417},"2025-12-31",36.2,-0.31,31800,{"date":1421,"open":1422,"high":1422,"low":1005,"close":1204,"change":80,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1204},"2025-12-30",36.66,-0.19,9500,{"date":1426,"open":997,"high":1427,"low":997,"close":1428,"change":820,"percent_change":22,"volume":1136,"transactions":9,"vwap":1428},"2025-12-29",36.645,36.58,{"date":1430,"open":1209,"high":1322,"low":1428,"close":1322,"change":770,"percent_change":761,"volume":1431,"transactions":9,"vwap":1322},"2025-12-26",20900,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1422,"change":161,"percent_change":866,"volume":922,"transactions":9,"vwap":1422},"2025-12-24",36.52,36.7,{"date":1437,"open":953,"high":953,"low":1438,"close":1316,"change":665,"percent_change":198,"volume":1439,"transactions":9,"vwap":1316},"2025-12-23",36.45,33900,{"date":1441,"open":1434,"high":945,"low":1434,"close":1209,"change":820,"percent_change":22,"volume":1442,"transactions":9,"vwap":1209},"2025-12-22",24800,{"date":1444,"open":1273,"high":865,"low":1273,"close":991,"change":770,"percent_change":761,"volume":1431,"transactions":9,"vwap":991},"2025-12-19",{"date":1446,"open":865,"high":838,"low":857,"close":848,"change":1113,"percent_change":842,"volume":1447,"transactions":9,"vwap":848},"2025-12-18",21000,{"date":1449,"open":1450,"high":1451,"low":998,"close":998,"change":884,"percent_change":820,"volume":1452,"transactions":9,"vwap":998},"2025-12-17",36.85,37.181,38000,{"date":1454,"open":951,"high":951,"low":1455,"close":1456,"change":1457,"percent_change":628,"volume":1458,"transactions":9,"vwap":1456},"2025-12-16",36.625,36.78,-0.196,19200,{"date":1460,"open":965,"high":965,"low":1267,"close":1461,"change":1462,"percent_change":434,"volume":1463,"transactions":9,"vwap":1461},"2025-12-15",36.976,0.026,18100,{"date":1465,"open":876,"high":1466,"low":1467,"close":1223,"change":307,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1223},"2025-12-12",37.401,36.874,-0.75,17200,{"date":1471,"open":1472,"high":1473,"low":1472,"close":847,"change":843,"percent_change":712,"volume":1474,"transactions":9,"vwap":847},"2025-12-11",36.91,37.28,42300,{"date":1476,"open":1007,"high":862,"low":1007,"close":1366,"change":987,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1366},"2025-12-10",1.79,39300,{"date":1480,"open":1413,"high":1481,"low":1315,"close":1315,"change":1423,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1315},"2025-12-09",36.519,-0.52,28600,{"date":1485,"open":1486,"high":1486,"low":1413,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2025-12-08",36.68,36.47,-0.17,-0.46,15500,{"date":1492,"open":1422,"high":1493,"low":1215,"close":1215,"change":842,"percent_change":843,"volume":1494,"transactions":9,"vwap":1215},"2025-12-05",36.844,31300,{"date":1496,"open":1497,"high":1427,"low":1438,"close":997,"change":1071,"percent_change":326,"volume":1498,"transactions":9,"vwap":997},"2025-12-04",36.48,50800,{"date":1500,"open":1501,"high":1407,"low":1501,"close":1316,"change":150,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1316},"2025-12-03",36.22,1.11,34100,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1508,"change":559,"percent_change":187,"volume":1509,"transactions":9,"vwap":1508},"2025-12-02",36.35,36.4,36.14,50700,{"date":1511,"open":1512,"high":1204,"low":1512,"close":1513,"change":967,"percent_change":968,"volume":1514,"transactions":9,"vwap":1513},"2025-12-01",36.029999,36.27,214200,{"date":1516,"open":1033,"high":1487,"low":1033,"close":1517,"change":435,"percent_change":1120,"volume":1518,"transactions":9,"vwap":1517},"2025-11-28",36.38,9600,{"date":1520,"open":1521,"high":1506,"low":1521,"close":1522,"change":1064,"percent_change":1148,"volume":1523,"transactions":9,"vwap":1522},"2025-11-26",36.099998,36.21,27800,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2025-11-25",35.44,36.174,36.12,0.75,2.12,21700,{"date":1533,"open":1534,"high":1099,"low":1106,"close":1051,"change":49,"percent_change":49,"volume":1535,"transactions":9,"vwap":1051},"2025-11-24",35.314,19700,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1051,"change":1540,"percent_change":1541,"volume":928,"transactions":9,"vwap":1051},"2025-11-21",34.73,35.536,0.79,2.28,{"date":1543,"open":1070,"high":1146,"low":1544,"close":1545,"change":22,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-11-20",34.56,34.58,-1.09,38300,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1117,"change":1291,"percent_change":207,"volume":1282,"transactions":9,"vwap":1117},"2025-11-19",35,35.044998,34.82,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1134,"change":1557,"percent_change":119,"volume":1531,"transactions":9,"vwap":1134},"2025-11-18",34.685,35.09,0.075,{"date":1559,"open":1169,"high":1169,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-11-17",34.828,34.875,-0.685,-1.93,19000,{"date":1566,"open":1567,"high":1568,"low":1169,"close":1569,"change":1570,"percent_change":1571,"volume":1346,"transactions":9,"vwap":1569},"2025-11-14",35.58,35.798,35.56,-0.26,-0.73,{"date":1573,"open":1198,"high":1020,"low":1574,"close":1575,"change":198,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-11-13",35.75,35.82,-1.13,40200,{"date":1579,"open":1192,"high":1580,"low":1192,"close":1033,"change":798,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1033},"2025-11-12",36.32,0.64,36300,{"date":1584,"open":1585,"high":1192,"low":1585,"close":1586,"change":1148,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-11-11",35.76,36,0.7,25400,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1574,"change":798,"percent_change":987,"volume":1594,"transactions":9,"vwap":1574},"2025-11-10",35.83,35.845,35.49,15300,{"date":1596,"open":1098,"high":1597,"low":1117,"close":1598,"change":732,"percent_change":1502,"volume":1282,"transactions":9,"vwap":1598},"2025-11-07",35.544,35.52,{"date":1600,"open":1598,"high":1185,"low":1601,"close":1601,"change":1602,"percent_change":389,"volume":1603,"transactions":9,"vwap":1601},"2025-11-06",35.13,-0.43,34900,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1569,"change":1148,"percent_change":1149,"volume":1609,"transactions":9,"vwap":1569},"2025-11-05",35.33,35.624,35.256,18200,{"date":1611,"open":1146,"high":1169,"low":1612,"close":1612,"change":1602,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-11-04",35.31,-1.2,28800,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1619,"change":611,"percent_change":1036,"volume":1620,"transactions":9,"vwap":1619},"2025-11-03",35.92,35.379,35.74,33600,{"date":1622,"open":1619,"high":1623,"low":1624,"close":1625,"change":761,"percent_change":443,"volume":978,"transactions":9,"vwap":1625},"2025-10-31",35.93,35.531,35.86,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1175,"change":1488,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1175},"2025-10-30",35.66,36.075001,-0.47,15700,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":629,"volume":1638,"transactions":9,"vwap":1636},"2025-10-29",36.37,35.731,35.87,-0.49,37500,{"date":1640,"open":1641,"high":1641,"low":1506,"close":1642,"change":1643,"percent_change":1576,"volume":1644,"transactions":9,"vwap":1642},"2025-10-28",36.62,36.36,-0.417,21600,{"date":1646,"open":856,"high":1366,"low":1000,"close":1647,"change":1648,"percent_change":406,"volume":1649,"transactions":9,"vwap":1647},"2025-10-27",36.777,0.127,25100,{"date":1651,"open":966,"high":966,"low":1000,"close":1000,"change":1652,"percent_change":1165,"volume":1653,"transactions":9,"vwap":1000},"2025-10-24",-0.015,37200,{"date":1655,"open":1012,"high":1273,"low":1634,"close":1656,"change":1657,"percent_change":1231,"volume":1658,"transactions":9,"vwap":1656},"2025-10-23",36.665,0.285,23100,{"date":1660,"open":1407,"high":1661,"low":1662,"close":1517,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1517},"2025-10-22",36.671,36.361,-0.27,-0.74,41100,{"date":1667,"open":1668,"high":1322,"low":1668,"close":1000,"change":783,"percent_change":1669,"volume":974,"transactions":9,"vwap":1000},"2025-10-21",36.315,0.99,{"date":1671,"open":1528,"high":1642,"low":1512,"close":1672,"change":677,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-10-20",36.29,1.2,16900,{"date":1676,"open":1677,"high":1623,"low":1677,"close":1625,"change":1210,"percent_change":732,"volume":813,"transactions":9,"vwap":1625},"2025-10-17",35.625,{"date":1679,"open":1040,"high":1680,"low":1174,"close":1019,"change":790,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1019},"2025-10-16",36.101,-0.58,69100,{"date":1684,"open":1685,"high":1686,"low":1027,"close":1623,"change":770,"percent_change":435,"volume":1687,"transactions":9,"vwap":1623},"2025-10-15",36.17,36.296,38200,{"date":1689,"open":1690,"high":1183,"low":1690,"close":1636,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1636},"2025-10-14",35.0099983,0.44,1.24,24300,{"date":1695,"open":1049,"high":1696,"low":1697,"close":1056,"change":843,"percent_change":1698,"volume":698,"transactions":9,"vwap":1056},"2025-10-13",35.543,35.28,0.85,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1601,"change":1703,"percent_change":1704,"volume":1292,"transactions":9,"vwap":1601},"2025-10-10",36.16,35.11,-0.86,-2.39,{"date":1706,"open":1685,"high":1685,"low":1707,"close":1708,"change":1709,"percent_change":1101,"volume":1059,"transactions":9,"vwap":1708},"2025-10-09",35.956,35.99,-0.218,{"date":1711,"open":1192,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1439,"transactions":9,"vwap":1714},"2025-10-08",36.265,35.965,36.208,0.242,0.67,{"date":1718,"open":1007,"high":1007,"low":1719,"close":1720,"change":1721,"percent_change":726,"volume":1722,"transactions":9,"vwap":1720},"2025-10-07",35.88,35.966,-0.314,26400,{"date":1724,"open":1012,"high":1012,"low":1725,"close":1315,"change":884,"percent_change":820,"volume":1726,"transactions":9,"vwap":1315},"2025-10-06",36.228,19800,{"date":1728,"open":1580,"high":1729,"low":1315,"close":1730,"change":1210,"percent_change":732,"volume":1731,"transactions":9,"vwap":1730},"2025-10-03",36.537,36.33,55600,{"date":1733,"open":1734,"high":1501,"low":1586,"close":1025,"change":435,"percent_change":1120,"volume":1735,"transactions":9,"vwap":1025},"2025-10-02",36.040001,58000,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":664,"percent_change":1488,"volume":1742,"transactions":9,"vwap":1741},"2025-10-01",35.95,36.18,35.89,36.02,99500,{"date":1744,"open":1522,"high":1041,"low":1740,"close":1032,"change":99,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1032},"2025-09-30",-0.63,41600,{"date":1748,"open":1014,"high":1014,"low":1035,"close":1749,"change":161,"percent_change":866,"volume":1159,"transactions":9,"vwap":1749},"2025-09-29",36.31,{"date":1751,"open":1752,"high":1025,"low":1752,"close":1025,"change":850,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1025},"2025-09-26",35.84,1.29,15200,{"date":1756,"open":1623,"high":1708,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-09-25",35.635,35.73,-0.4,-1.11,36800,{"date":1763,"open":1672,"high":1642,"low":1764,"close":1035,"change":636,"percent_change":1765,"volume":1194,"transactions":9,"vwap":1035},"2025-09-24",36.088001,-0.25,{"date":1767,"open":1668,"high":997,"low":1701,"close":1501,"change":1768,"percent_change":790,"volume":1769,"transactions":9,"vwap":1501},"2025-09-23",-0.076,26600,{"date":1771,"open":1033,"high":1007,"low":1522,"close":1686,"change":1772,"percent_change":317,"volume":897,"transactions":9,"vwap":1686},"2025-09-22",-0.064,{"date":1774,"open":1273,"high":1273,"low":1513,"close":1642,"change":99,"percent_change":1745,"volume":1775,"transactions":9,"vwap":1642},"2025-09-19",15900,{"date":1777,"open":1204,"high":1778,"low":1779,"close":1780,"change":921,"percent_change":1781,"volume":1769,"transactions":9,"vwap":1780},"2025-09-18",36.647,36.405,36.59,0.94,{"date":1783,"open":1013,"high":998,"low":1701,"close":1041,"change":434,"percent_change":397,"volume":1784,"transactions":9,"vwap":1041},"2025-09-17",39400,{"date":1786,"open":1513,"high":1513,"low":1708,"close":1739,"change":1165,"percent_change":967,"volume":749,"transactions":9,"vwap":1739},"2025-09-16",{"date":1788,"open":1487,"high":1487,"low":1685,"close":1501,"change":417,"percent_change":307,"volume":892,"transactions":9,"vwap":1501},"2025-09-15",{"date":1790,"open":998,"high":998,"low":1580,"close":1580,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1580},"2025-09-12",-0.488,-1.33,1408300,{"date":1795,"open":1007,"high":1796,"low":1007,"close":1796,"change":1797,"percent_change":1798,"volume":1658,"transactions":9,"vwap":1796},"2025-09-11",36.808,0.598,1.65,{"date":1800,"open":1243,"high":1243,"low":1521,"close":1522,"change":1663,"percent_change":1664,"volume":1801,"transactions":9,"vwap":1522},"2025-09-10",502300,{"date":1803,"open":1243,"high":1243,"low":1804,"close":1497,"change":789,"percent_change":1178,"volume":1805,"transactions":9,"vwap":1497},"2025-09-09",36.384,17600,{"date":1807,"open":1641,"high":1641,"low":1315,"close":1808,"change":178,"percent_change":179,"volume":1809,"transactions":9,"vwap":1808},"2025-09-08",36.56,21800,{"date":1811,"open":953,"high":1812,"low":1642,"close":1316,"change":1813,"percent_change":397,"volume":1658,"transactions":9,"vwap":1316},"2025-09-05",36.869,0.071,{"date":1815,"open":1672,"high":1816,"low":1032,"close":1816,"change":1817,"percent_change":1698,"volume":1818,"transactions":9,"vwap":1816},"2025-09-04",36.469,0.309,18500,{"date":1820,"open":1513,"high":1821,"low":1741,"close":1701,"change":80,"percent_change":1423,"volume":1458,"transactions":9,"vwap":1701},"2025-09-03",36.308,{"date":1823,"open":1512,"high":1041,"low":1197,"close":1033,"change":1824,"percent_change":1468,"volume":1825,"transactions":9,"vwap":1033},"2025-09-02",-0.274,26100,{"date":1827,"open":1244,"high":1828,"low":999,"close":1829,"change":1830,"percent_change":256,"volume":1831,"transactions":9,"vwap":1829},"2025-08-29",36.705,36.504,-0.186,16700,{"date":1833,"open":1208,"high":1208,"low":1808,"close":1209,"change":883,"percent_change":884,"volume":1834,"transactions":9,"vwap":1209},"2025-08-28",28500,{"date":1836,"open":1014,"high":945,"low":1014,"close":1273,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1273},"2025-08-27",0.2,0.55,14800,{"date":1841,"open":1487,"high":1842,"low":1843,"close":1204,"change":179,"percent_change":1210,"volume":1831,"transactions":9,"vwap":1204},"2025-08-26",36.525,36.397,{"date":1845,"open":1000,"high":954,"low":1301,"close":1301,"change":1846,"percent_change":170,"volume":1847,"transactions":9,"vwap":1301},"2025-08-25",-0.29,162000,{"date":1849,"open":1625,"high":1850,"low":1625,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-08-22",36.75,1.06,2.97,114400,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":80,"percent_change":926,"volume":1860,"transactions":9,"vwap":1859},"2025-08-21",35.61,35.737,35.534,35.69,29200,{"date":1862,"open":1752,"high":1752,"low":1174,"close":1585,"change":1863,"percent_change":1488,"volume":1864,"transactions":9,"vwap":1585},"2025-08-20",-0.061,27000,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1813,"percent_change":1837,"volume":1831,"transactions":9,"vwap":1870},"2025-08-19",35.755,36.062,35.754,35.821,{"date":1872,"open":1574,"high":1873,"low":1574,"close":1574,"change":842,"percent_change":1874,"volume":928,"transactions":9,"vwap":1574},"2025-08-18",35.81,0.31,{"date":1876,"open":1877,"high":1873,"low":1757,"close":1878,"change":417,"percent_change":307,"volume":1879,"transactions":9,"vwap":1878},"2025-08-15",35.8,35.64,48200,{"date":1881,"open":1027,"high":1882,"low":1567,"close":1619,"change":1759,"percent_change":1760,"volume":1883,"transactions":9,"vwap":1619},"2025-08-14",35.781,24500,{"date":1885,"open":1569,"high":1508,"low":1049,"close":1508,"change":812,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1508},"2025-08-13",2.09,49600,{"date":1889,"open":1141,"high":1890,"low":1141,"close":1048,"change":1581,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1048},"2025-08-12",35.41,1.84,22200,{"date":1894,"open":1895,"high":1896,"low":1125,"close":1897,"change":1423,"percent_change":927,"volume":1081,"transactions":9,"vwap":1897},"2025-08-11",34.94,35.123,34.76,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1134,"change":789,"percent_change":99,"volume":658,"transactions":9,"vwap":1134},"2025-08-08",35.2,34.896,{"date":1903,"open":1169,"high":1169,"low":1904,"close":1905,"change":197,"percent_change":1186,"volume":1906,"transactions":9,"vwap":1905},"2025-08-07",34.889,35.029999,43500,{"date":1908,"open":1909,"high":1909,"low":1601,"close":1078,"change":197,"percent_change":1186,"volume":1910,"transactions":9,"vwap":1078},"2025-08-06",35.45,35500,{"date":1912,"open":1099,"high":1099,"low":1913,"close":1914,"change":967,"percent_change":1418,"volume":1915,"transactions":9,"vwap":1914},"2025-08-05",35.106,35.35,29100,{"date":1917,"open":1050,"high":1049,"low":1918,"close":1919,"change":1920,"percent_change":1121,"volume":1921,"transactions":9,"vwap":1919},"2025-08-04",35.167,35.46,0.48,28700,{"date":1923,"open":1100,"high":1924,"low":1925,"close":1098,"change":1630,"percent_change":1792,"volume":1926,"transactions":9,"vwap":1098},"2025-08-01",35.124,34.63,24100,{"date":1928,"open":1619,"high":1929,"low":1930,"close":1909,"change":725,"percent_change":140,"volume":983,"transactions":9,"vwap":1909},"2025-07-31",35.944,35.414,{"date":1932,"open":1586,"high":1508,"low":1933,"close":1934,"change":611,"percent_change":1036,"volume":1935,"transactions":9,"vwap":1934},"2025-07-30",35.62,35.79,42200,{"date":1937,"open":1033,"high":1033,"low":1938,"close":1939,"change":611,"percent_change":1036,"volume":1452,"transactions":9,"vwap":1939},"2025-07-29",35.847,35.91,{"date":1941,"open":1013,"high":1712,"low":1942,"close":1512,"change":1178,"percent_change":1943,"volume":1892,"transactions":9,"vwap":1512},"2025-07-28",36.023998,-0.61,{"date":1945,"open":1739,"high":1513,"low":1939,"close":1041,"change":1210,"percent_change":732,"volume":1159,"transactions":9,"vwap":1041},"2025-07-25",{"date":1947,"open":1041,"high":1517,"low":1948,"close":1192,"change":1423,"percent_change":1482,"volume":1949,"transactions":9,"vwap":1192},"2025-07-24",36.091,31600,{"date":1951,"open":1192,"high":1007,"low":1764,"close":1020,"change":732,"percent_change":650,"volume":1952,"transactions":9,"vwap":1020},"2025-07-23",57200,{"date":1954,"open":1049,"high":1738,"low":1049,"close":1939,"change":1158,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1939},"2025-07-22",1.44,1242000,{"date":1958,"open":1859,"high":1019,"low":1048,"close":1048,"change":636,"percent_change":1765,"volume":1959,"transactions":9,"vwap":1048},"2025-07-21",101100,{"date":1961,"open":1169,"high":1962,"low":1051,"close":1593,"change":1963,"percent_change":1071,"volume":1964,"transactions":9,"vwap":1593},"2025-07-18",35.637,-0.002,377400,{"date":1966,"open":1153,"high":1177,"low":1967,"close":1968,"change":1969,"percent_change":1079,"volume":1970,"transactions":9,"vwap":1968},"2025-07-17",35.245,35.492,0.287,228700,{"date":1972,"open":1193,"high":1973,"low":1974,"close":1975,"change":1325,"percent_change":355,"volume":619,"transactions":9,"vwap":1975},"2025-07-16",35.248,34.806,35.205,{"date":1977,"open":1934,"high":1934,"low":1978,"close":1978,"change":1101,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-07-15",35.060001,-1.68,93000,{"date":1982,"open":1049,"high":1175,"low":1049,"close":1628,"change":434,"percent_change":1837,"volume":1983,"transactions":9,"vwap":1628},"2025-07-14",63300,{"date":1985,"open":1873,"high":1873,"low":1569,"close":1986,"change":1637,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-07-11",35.59,-1.36,32300,{"date":1990,"open":1991,"high":1725,"low":1992,"close":1032,"change":1993,"percent_change":850,"volume":1994,"transactions":9,"vwap":1032},"2025-07-10",35.96,35.85,0.164,18900,{"date":1996,"open":1623,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":739,"volume":1926,"transactions":9,"vwap":1999},"2025-07-09",35.936,35.6,35.916,0.116,{"date":2002,"open":1856,"high":1720,"low":1856,"close":1877,"change":798,"percent_change":987,"volume":1809,"transactions":9,"vwap":1877},"2025-07-08",{"date":2004,"open":2005,"high":2006,"low":1147,"close":1174,"change":337,"percent_change":1275,"volume":2007,"transactions":9,"vwap":1174},"2025-07-07",35.775,35.979,30600,{"date":2009,"open":1738,"high":1512,"low":2010,"close":1708,"change":1837,"percent_change":371,"volume":2011,"transactions":9,"vwap":1708},"2025-07-03",35.915,13200,{"date":2013,"open":1169,"high":1934,"low":2014,"close":1934,"change":217,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1934},"2025-07-02",35.473,1.07,58700,{"date":2018,"open":2019,"high":2020,"low":2019,"close":1890,"change":915,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1890},"2025-07-01",34.71,35.595,1.75,29600,{"date":2024,"open":2025,"high":1135,"low":2026,"close":2027,"change":770,"percent_change":435,"volume":2028,"transactions":9,"vwap":2027},"2025-06-30",34.75,34.64,34.8,56700,{"date":2030,"open":2031,"high":2032,"low":1092,"close":2033,"change":805,"percent_change":70,"volume":2034,"transactions":9,"vwap":2033},"2025-06-27",34.69,34.848,34.74,87400,{"date":2036,"open":2037,"high":1544,"low":2038,"close":1544,"change":866,"percent_change":2039,"volume":1535,"transactions":9,"vwap":1544},"2025-06-26",34.43,34.364,0.96,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":381,"percent_change":754,"volume":828,"transactions":9,"vwap":2045},"2025-06-25",34.45,34.455,34.175,34.23,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":903,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-06-24",34.2,34.508,34.16,34.47,1.47,39900,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2057,"change":1874,"percent_change":683,"volume":2059,"transactions":9,"vwap":2057},"2025-06-23",33.69,33.97,33.46,23200,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":178,"percent_change":770,"volume":2065,"transactions":9,"vwap":2064},"2025-06-20",33.93,33.595,33.66,27900,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2070,"change":1064,"percent_change":594,"volume":2071,"transactions":9,"vwap":2070},"2025-06-18",33.53,33.875,33.64,42600,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":198,"percent_change":389,"volume":2078,"transactions":9,"vwap":2077},"2025-06-17",33.81,33.83,33.51,33.55,62800,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-06-16",33.67,34.0099983,33.96,0.54,1.62,109600,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":1731,"transactions":9,"vwap":2092},"2025-06-13",33.74,33.859,33.34,33.42,-0.72,-2.11,{"date":2096,"open":2097,"high":2048,"low":2098,"close":2099,"change":80,"percent_change":926,"volume":1949,"transactions":9,"vwap":2099},"2025-06-12",34.049999,33.975,34.14,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2104,"change":1488,"percent_change":1637,"volume":2105,"transactions":9,"vwap":2104},"2025-06-11",34.51,34.13,34.21,36200,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2110,"change":732,"percent_change":2111,"volume":994,"transactions":9,"vwap":2110},"2025-06-10",34.09,34.41,34.38,1.15,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":435,"percent_change":903,"volume":852,"transactions":9,"vwap":2117},"2025-06-09",33.92,34.18,33.88,33.99,{"date":2119,"open":2116,"high":2120,"low":2121,"close":2122,"change":843,"percent_change":59,"volume":2123,"transactions":9,"vwap":2122},"2025-06-06",33.909,33.729,33.82,50400,{"date":2125,"open":2064,"high":2126,"low":2127,"close":2128,"change":883,"percent_change":664,"volume":2129,"transactions":9,"vwap":2128},"2025-06-05",33.741,33.39,33.52,36500,{"date":2131,"open":2070,"high":2056,"low":2068,"close":2132,"change":884,"percent_change":665,"volume":2133,"transactions":9,"vwap":2132},"2025-06-04",33.54,26800,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":217,"percent_change":586,"volume":2140,"transactions":9,"vwap":2139},"2025-06-03",33.21,33.63,33.115,33.59,33800,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2136,"change":1423,"percent_change":1170,"volume":2145,"transactions":9,"vwap":2136},"2025-06-02",33.3,32.83,37900,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":967,"percent_change":1036,"volume":2152,"transactions":9,"vwap":2151},"2025-05-30",33.31,33.49,33.15,33.4,30700,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2076,"change":435,"percent_change":1158,"volume":2158,"transactions":9,"vwap":2076},"2025-05-29",33.61,33.62,33.27,43900,{"date":2160,"open":2155,"high":2155,"low":2161,"close":2091,"change":1846,"percent_change":1703,"volume":2162,"transactions":9,"vwap":2091},"2025-05-28",33.32,52700,{"date":2164,"open":2091,"high":2165,"low":2148,"close":2137,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2137},"2025-05-27",33.68,0.72,2.19,43000,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":1570,"percent_change":89,"volume":2175,"transactions":9,"vwap":2174},"2025-05-23",32.64,33,32.57,32.91,65000,{"date":2177,"open":2178,"high":2161,"low":2179,"close":2180,"change":49,"percent_change":49,"volume":2181,"transactions":9,"vwap":2180},"2025-05-22",33.11,32.941,33.17,767100,{"date":2183,"open":2122,"high":2122,"low":2184,"close":2180,"change":188,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2180},"2025-05-21",33.14,-2.7,23800,{"date":2188,"open":2050,"high":2189,"low":2190,"close":2108,"change":197,"percent_change":1630,"volume":2191,"transactions":9,"vwap":2108},"2025-05-20",34.224,33.94,34500,{"date":2193,"open":2194,"high":2195,"low":2194,"close":26,"change":967,"percent_change":1200,"volume":2196,"transactions":9,"vwap":26},"2025-05-19",33.9,34.279,42700,{"date":2198,"open":2108,"high":2199,"low":2200,"close":2199,"change":406,"percent_change":2201,"volume":1391,"transactions":9,"vwap":2199},"2025-05-16",34.36,33.968,1.03,{"date":2203,"open":2204,"high":2205,"low":2089,"close":2082,"change":208,"percent_change":426,"volume":2206,"transactions":9,"vwap":2082},"2025-05-15",33.855,34.040001,115800,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2062,"change":381,"percent_change":754,"volume":1620,"transactions":9,"vwap":2062},"2025-05-14",34.15,33.87,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":1015,"volume":2218,"transactions":9,"vwap":2216},"2025-05-13",34.19,34.31,34.12,34.17,0.045,53900,{"date":2220,"open":2221,"high":2216,"low":2210,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-05-12",33.89,34.125,1.375,4.2,49700,{"date":2227,"open":2228,"high":2229,"low":2171,"close":2230,"change":208,"percent_change":426,"volume":2231,"transactions":9,"vwap":2230},"2025-05-09",32.78,32.89,32.75,31500,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":1477,"volume":2239,"transactions":9,"vwap":2237},"2025-05-08",32.41,32.97,32.4,32.67,0.575,84800,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":732,"volume":2247,"transactions":9,"vwap":2245},"2025-05-07",32.15,32.21,31.9,32.095001,0.125,111700,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":790,"percent_change":1302,"volume":2254,"transactions":9,"vwap":2253},"2025-05-06",31.94,32.24,31.854,31.97,89000,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2259,"change":967,"percent_change":725,"volume":2260,"transactions":9,"vwap":2259},"2025-05-05",32.09,32.44,32.18,61400,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":371,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-05-02",32.12,32.395,32.055,32.29,1.76,71400,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":178,"percent_change":770,"volume":2275,"transactions":9,"vwap":2274},"2025-05-01",31.81,32.080002,31.69,31.73,64900,{"date":2277,"open":2278,"high":2279,"low":35,"close":2279,"change":883,"percent_change":664,"volume":2280,"transactions":9,"vwap":2279},"2025-04-30",31.31,31.71,80700,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2274,"change":805,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2274},"2025-04-29",31.41,31.84,31.38,0.57,144300,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":179,"percent_change":761,"volume":2294,"transactions":9,"vwap":2293},"2025-04-28",31.57,31.75,31.265,31.55,55500,{"date":39,"open":2296,"high":2297,"low":2298,"close":2299,"change":207,"percent_change":425,"volume":1784,"transactions":9,"vwap":2299},31.47,31.52,31.255,31.5,{"status":2301,"indices":2302,"watchlist":2340,"sectors":2361,"benchmarks":2409},"success",[2303,2310,2316,2322,2328,2335],{"symbol":2304,"name":2305,"price":2306,"change":2307,"pct_change":1178,"is_up":2308,"sparkline":2309,"date":5},"SPX","S&P 500",7801.77,-17.16,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":2311,"name":2312,"price":2313,"change":2314,"pct_change":790,"is_up":2308,"sparkline":2315,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":2317,"name":2318,"price":2319,"change":2320,"pct_change":720,"is_up":2308,"sparkline":2321,"date":5},"DJI","DOW JONES",51180,-341,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":2323,"name":2324,"price":2325,"change":2326,"pct_change":1178,"is_up":2308,"sparkline":2327,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":2329,"name":2330,"price":2331,"change":2332,"pct_change":2333,"is_up":2308,"sparkline":2334,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":2336,"name":2337,"price":2338,"change":434,"pct_change":1120,"is_up":11,"sparkline":2339,"date":5},"VIX","CBOE VIX",15.08,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[2341,2347,2354],{"symbol":2342,"name":2343,"price":2344,"change":2345,"pct_change":170,"is_up":2308,"sparkline":2346,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":2348,"name":2349,"price":2350,"change":2351,"pct_change":2352,"is_up":11,"sparkline":2353,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":2355,"name":2356,"price":2357,"change":2358,"pct_change":2359,"is_up":2308,"sparkline":2360,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[2362,2366,2371,2375,2379,2383,2387,2392,2397,2401,2405],{"name":2363,"etf":2364,"change":968,"price":2365,"is_up":2308},"Technology","XLK",201.39,{"name":2367,"etf":2368,"change":2369,"price":2370,"is_up":2308},"Financials","XLF",-0.48,53.75,{"name":2372,"etf":2373,"change":2201,"price":2374,"is_up":11},"Healthcare","XLV",168.81,{"name":2376,"etf":2377,"change":1200,"price":2378,"is_up":2308},"Consumer Cycl","XLY",111.36,{"name":2380,"etf":2381,"change":611,"price":2382,"is_up":2308},"Consumer Staples","XLP",81.7,{"name":2384,"etf":2385,"change":1681,"price":2386,"is_up":2308},"Energy","XLE",63.38,{"name":2388,"etf":2389,"change":2390,"price":2391,"is_up":2308},"Industrials","XLI",-2.18,167.84,{"name":2393,"etf":2394,"change":2395,"price":2396,"is_up":2308},"Materials","XLB",-1.51,48.98,{"name":2398,"etf":2399,"change":2333,"price":2400,"is_up":2308},"Real Estate","XLRE",40.57,{"name":2402,"etf":2403,"change":883,"price":2404,"is_up":2308},"Utilities","XLU",41.15,{"name":2406,"etf":2407,"change":891,"price":2408,"is_up":2308},"Comm Services","XLC",111.26,[2410,2414,2418,2422],{"ticker":2411,"name":2412,"price":2413,"change":381,"is_up":2308},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2415,"name":2416,"price":2417,"change":1765,"is_up":2308},"QQQ","Invesco QQQ Trust",757.73,{"ticker":2419,"name":2420,"price":2421,"change":496,"is_up":2308},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":2423,"name":2424,"price":2425,"change":2333,"is_up":2308},"IWM","iShares Russell 2000",277.7]