[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USG":3,"stock-historical-USG":29,"homepage-market-summary":2464},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"USG","2026-10-08",{"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},"USCF GOLD STRATEGY PLUS INCOME FUND","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1761,0.68448,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},31.455,31.54,31.4,31.2628,0.1922,0.61,627,44.178,31.15,5910.082352525897,2.3,658,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":38},365,1,1000,{"period_high":24,"period_low":25,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},6176,2254330.670484,-11.49,"2025-04-28",[39,42,50,60,71,81,91,100,110,120,131,138,147,156,166,173,183,192,202,212,222,231,241,249,257,267,274,282,290,299,307,315,325,333,342,348,358,368,378,387,395,404,413,423,433,442,450,459,467,476,484,492,501,509,518,527,536,545,554,562,571,581,590,600,607,615,623,629,637,642,648,653,659,667,673,680,688,696,703,710,719,724,730,738,745,751,759,767,773,780,789,793,800,806,815,822,828,834,842,848,854,862,869,878,884,891,900,906,911,917,924,932,940,947,953,960,966,972,980,988,997,1005,1011,1018,1026,1033,1040,1048,1054,1059,1067,1076,1081,1086,1093,1100,1108,1114,1120,1129,1137,1144,1150,1157,1166,1174,1179,1187,1195,1204,1211,1219,1227,1234,1240,1247,1255,1260,1266,1273,1279,1287,1293,1300,1306,1313,1319,1325,1333,1341,1350,1358,1365,1372,1380,1388,1395,1402,1409,1414,1423,1430,1436,1444,1451,1458,1464,1471,1477,1483,1491,1498,1505,1513,1517,1524,1531,1540,1545,1550,1558,1565,1572,1577,1582,1588,1594,1602,1609,1615,1620,1624,1629,1634,1641,1647,1653,1660,1668,1675,1681,1690,1697,1702,1710,1717,1725,1733,1738,1744,1749,1755,1761,1768,1774,1780,1784,1791,1797,1805,1813,1818,1826,1832,1839,1846,1852,1857,1864,1870,1875,1881,1887,1894,1902,1906,1911,1919,1925,1932,1939,1946,1951,1954,1959,1964,1968,1972,1976,1980,1982,1986,1993,1997,2002,2008,2013,2018,2025,2029,2035,2042,2045,2051,2058,2062,2066,2071,2077,2081,2085,2091,2098,2104,2109,2113,2122,2126,2130,2136,2142,2148,2153,2158,2163,2169,2175,2180,2183,2187,2193,2197,2203,2209,2215,2220,2227,2231,2235,2239,2246,2255,2260,2267,2271,2277,2282,2288,2293,2300,2304,2311,2318,2322,2328,2332,2335,2338,2343,2346,2352,2357,2363,2368,2371,2377,2380,2385,2389,2394,2398,2403,2406,2410,2415,2421,2425,2430,2435,2439,2443,2447,2453,2457,2461],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":40,"vwap":41},47,31.4644,{"date":43,"open":19,"high":44,"low":25,"close":20,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-07",31.41,-0.5215,-1.64,9755.161,100,31.3262,{"date":51,"open":52,"high":53,"low":52,"close":54,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-10-06",31.56,31.79,31.7843,0.2286,0.72,13867.5568,72,31.7547,{"date":61,"open":62,"high":63,"low":64,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-10-05",31.57,31.649,31.44,31.5557,-0.095,-0.3,5148.5271,57,31.5289,{"date":72,"open":73,"high":73,"low":74,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-10-02",31.66,31.62,31.6507,-0.2139,-0.67,4136.7731,77,31.6583,{"date":82,"open":83,"high":84,"low":85,"close":86,"change":87,"percent_change":22,"volume":88,"transactions":89,"vwap":90},"2026-10-01",31.849,31.905,31.845,31.8646,0.1946,1617.9841,50,31.8394,{"date":92,"open":93,"high":93,"low":94,"close":94,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-30",31.84,31.67,-0.14,-0.44,506.0011,43,31.7877,{"date":101,"open":102,"high":103,"low":104,"close":103,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-29",31.75,31.81,31.665,0.3006,0.95,487.9851,34,31.7399,{"date":111,"open":112,"high":113,"low":112,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-28",31.38,31.63,31.5094,-1.1038,-3.38,1125.4416,62,31.5555,{"date":121,"open":122,"high":123,"low":124,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-25",32.445,32.62,32.38,32.6132,0.1153,0.35,640.4946,36,32.4693,{"date":132,"open":133,"high":133,"low":133,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":98,"vwap":137},"2026-09-24",32.4979,-0.0922,-0.28,173.508501,32.4426,{"date":139,"open":140,"high":140,"low":141,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-23",32.82,32.5901,-0.6146,-1.85,486.831109,54,32.721,{"date":148,"open":149,"high":150,"low":149,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-22",33.06,33.2047,0.1775,0.54,475.7984,40,33.0614,{"date":157,"open":158,"high":159,"low":158,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-21",33.02,33.05,33.0272,-0.4089,-1.22,798.591286,56,33.037,{"date":167,"open":168,"high":168,"low":168,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":154,"vwap":172},"2026-09-18",33.4361,0.2347,0.71,213.1804,33.6071,{"date":174,"open":175,"high":176,"low":177,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-17",33.33,33.3301,33.2014,0.5919,1.82,598.8154,39,33.3054,{"date":184,"open":185,"high":185,"low":186,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":89,"vwap":191},"2026-09-16",33.14,32.48,32.6095,-0.2099,-0.64,1107.2154,32.6969,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-15",32.75,32.855,32.8194,0.0875,0.27,6425.0554,48,32.7817,{"date":203,"open":204,"high":205,"low":206,"close":205,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-14",32.66,32.7319,32.625,-0.461,-1.39,4309.3204,58,32.7382,{"date":213,"open":214,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-11",33.55,33.56,33.1929,0.0929,0.28,2211.8344,45,33.5135,{"date":223,"open":224,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-10",33.39,33.1,-0.5064,-1.51,1371.8434,53,33.2379,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-09",33.83,33.5201,33.6064,0.2856,0.86,2973.8734,42,33.8073,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":46,"volume":247,"transactions":58,"vwap":248},"2026-09-08",33.63,33.3101,33.3208,-0.5545,3710.3995,33.6796,{"date":250,"open":251,"high":252,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":220,"vwap":256},"2026-09-04",33.87,33.8753,-0.2925,-0.86,279.508334,33.8331,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-03",34.05,34.22,34.1678,0.723,2.16,5212.8409,65,34.1746,{"date":268,"open":185,"high":269,"low":185,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":210,"vwap":273},"2026-09-02",33.4448,0.387,1.17,6699.644548,33.2699,{"date":275,"open":276,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":58,"vwap":281},"2026-09-01",33.345,33.0578,-0.9161,-2.7,1986.2307,33.4812,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-31",33.9739,-0.0879,-0.26,663.045547,71,33.846,{"date":291,"open":292,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-28",35.05,34.0618,-1.0668,-3.04,3310.8439,88,34.9062,{"date":300,"open":301,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":40,"vwap":306},"2026-08-27",35.175,35.1286,0.0636,0.18,650.9169,35.1415,{"date":308,"open":309,"high":310,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":297,"vwap":314},"2026-08-26",35,35.065,0.005,0.01,444.4096,35.008,{"date":316,"open":317,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-25",35.1,35.11,35.06,0.025,0.07,768.5884,44,35.086,{"date":326,"open":317,"high":317,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":323,"vwap":332},"2026-08-24",34.97,35.035,-0.02,-0.06,1442.5884,35.0599,{"date":334,"open":309,"high":335,"low":336,"close":335,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-21",35.055,34.95,0.065,0.19,4770.1244,89,35.0032,{"date":343,"open":336,"high":344,"low":336,"close":344,"change":345,"percent_change":135,"volume":346,"transactions":239,"vwap":347},"2026-08-20",34.99,-0.0989,453.8834,34.9231,{"date":349,"open":350,"high":351,"low":352,"close":351,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-19",34.89,35.0889,34.88,1.2197,3.6,4342.1364,66,34.9046,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-18",34.39,33.68,33.8692,-0.7786,-2.25,2390.1404,68,34.2783,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-17",34.61,34.71,34.6478,0.1681,0.49,1101.956808,59,34.6466,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":98,"vwap":386},"2026-08-14",34.4,34.58,34.4797,0.1973,0.58,1118.6884,34.5469,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-13",34.2824,-0.1676,-0.49,163.6184,30,34.4363,{"date":396,"open":397,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":229,"vwap":403},"2026-08-12",34.46,34.49,34.45,0.1759,0.51,2041.2982,34.4871,{"date":405,"open":360,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-11",34.4491,34.2741,-0.0375,-0.11,688.601211,52,34.3831,{"date":414,"open":415,"high":416,"low":415,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-10",34.035,34.36,34.3116,0.3314,0.98,695.8929,41,34.1794,{"date":424,"open":108,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-07",34.03,33.91,33.9802,0.4768,1.42,12808.5771,83,33.9799,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":200,"vwap":441},"2026-08-06",33.7,33.49,33.5034,0.0454,0.14,4711.606015,33.6554,{"date":443,"open":224,"high":444,"low":224,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-05",33.458,1.0195,3.14,233.4471,38,33.3917,{"date":451,"open":452,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":40,"vwap":458},"2026-08-04",32.469,32.47,32.4385,0.247,0.77,2519.4231,32.4562,{"date":460,"open":461,"high":462,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":98,"vwap":466},"2026-08-03",31.99,32.1915,0.0656,0.2,706.0321,32.077,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":366,"vwap":475},"2026-07-31",31.9,32.14,32.1259,-0.5306,-1.62,3542.8331,31.9749,{"date":477,"open":478,"high":479,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":108,"vwap":483},"2026-07-30",32.6,32.6565,0.4411,1.37,388.0511,32.5486,{"date":485,"open":486,"high":487,"low":486,"close":487,"change":488,"percent_change":170,"volume":489,"transactions":490,"vwap":491},"2026-07-29",31.85,32.2154,0.2265,424.0633,61,32.1231,{"date":493,"open":494,"high":495,"low":494,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":69,"vwap":500},"2026-07-28",31.96,32,31.9889,-0.4849,-1.49,526.083125,31.9942,{"date":502,"open":503,"high":504,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":448,"vwap":508},"2026-07-27",32.37,32.4738,0.2431,0.75,620.0013,32.4005,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":129,"vwap":517},"2026-07-24",32.12,32.33,32.2307,0.0686,0.21,1759.5815,32.1657,{"date":519,"open":520,"high":520,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-23",32.18,32.1621,-0.6842,-2.08,378.3695,51,32.1792,{"date":528,"open":529,"high":159,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":210,"vwap":535},"2026-07-22",32.87,32.84,32.8463,0.3963,1.22,51137.5445,32.8414,{"date":537,"open":538,"high":539,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-21",32.04,32.45,0.5922,1.86,51008.3685,162,32.2247,{"date":546,"open":547,"high":548,"low":53,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":525,"vwap":553},"2026-07-20",31.825,31.98,31.8578,0.0106,0.03,54739.9755,31.9764,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":559,"percent_change":506,"volume":560,"transactions":118,"vwap":561},"2026-07-17",31.5,31.922918,31.8472,0.2384,4841.3385,31.8009,{"date":563,"open":564,"high":564,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-16",31.92,31.6088,-0.6138,-1.9,2352.4095,64,31.7862,{"date":572,"open":503,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-15",32.398948,32.1,32.2226,-0.0046,-0.01,2388.5538,55,32.2514,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":481,"volume":588,"transactions":448,"vwap":589},"2026-07-14",32.4338,32.53,32.07,32.2272,0.4345,2149.4628,32.2798,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-13",32.06,31.6502,31.7927,-0.7473,-2.3,2300.7998,63,31.9241,{"date":601,"open":602,"high":603,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-07-10",32.39,32.54,-0.122,-0.37,1100,{"date":608,"open":194,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":611},"2026-07-09",32.77,32.581,32.662,0.372,1.15,1500,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-07-08",32.09,32.36,32.29,-0.313,-0.96,600,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-07",32.603,-0.287,-0.87,200,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-06",32.9,32.78,32.89,0.219,0.67,1800,{"date":638,"open":206,"high":639,"low":206,"close":639,"change":640,"percent_change":641,"volume":622,"transactions":9,"vwap":639},"2026-07-02",32.671,0.675,2.11,{"date":643,"open":512,"high":124,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-01",31.996,0.121,0.38,800,{"date":649,"open":470,"high":470,"low":650,"close":651,"change":321,"percent_change":652,"volume":636,"transactions":9,"vwap":651},"2026-06-30",31.87,31.875,0.22,{"date":654,"open":495,"high":495,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-06-29",31.805,-0.376,-1.17,4400,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-06-26",32.31,32.13,32.181,0.344,1.08,3200,{"date":668,"open":93,"high":495,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-06-25",31.837,0.279,0.88,2400,{"date":674,"open":486,"high":486,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-06-24",31.49,31.558,-1.036,-3.18,2100,{"date":681,"open":682,"high":683,"low":684,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-23",32.635,32.81,32.594,-0.568,-1.71,4700,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-22",33.28,33.0099983,33.162,-0.231,-0.69,1300,{"date":697,"open":361,"high":361,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-18",33.26,33.393,-0.425,-1.26,3100,{"date":704,"open":705,"high":705,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-17",34.77,33.818,-0.773,-2.23,14800,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-16",34.57,34.66,34.56,34.591,0.191,0.56,1900,{"date":720,"open":721,"high":721,"low":380,"close":380,"change":722,"percent_change":723,"volume":647,"transactions":9,"vwap":380},"2026-06-15",34.639,0.812,2.42,{"date":725,"open":344,"high":344,"low":726,"close":727,"change":728,"percent_change":329,"volume":729,"transactions":9,"vwap":727},"2026-06-12",33.18,33.588,-0.008,10000,{"date":731,"open":732,"high":733,"low":734,"close":733,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":733},"2026-06-11",32.59,33.596,32.4,0.998,3.06,3600,{"date":739,"open":740,"high":690,"low":741,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-10",33.27,32.598,-1.563,-4.58,13600,{"date":746,"open":108,"high":747,"low":108,"close":748,"change":749,"percent_change":750,"volume":32,"transactions":9,"vwap":748},"2026-06-09",34.26,34.161,-0.379,-1.1,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-08",33.2,34.74,34.54,0.035,0.1,5400,{"date":760,"open":761,"high":762,"low":763,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-05",34.94,34.949,34.505,-1.205,-3.37,2500,{"date":768,"open":769,"high":770,"low":771,"close":771,"change":772,"percent_change":671,"volume":622,"transactions":9,"vwap":771},"2026-06-04",35.86,35.98,35.71,0.31,{"date":774,"open":775,"high":776,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-03",35.39,35.4,-0.265,-0.74,400,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-02",35.67,35.84,35.5,35.665,0.014,0.04,8700,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":657,"volume":48,"transactions":9,"vwap":791},"2026-06-01",35.651,-0.421,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":456,"volume":647,"transactions":9,"vwap":798},"2026-05-29",36.07,36.195,35.96,36.071999,0.274,{"date":801,"open":775,"high":802,"low":775,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-05-28",35.798,0.373,1.05,1200,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-05-27",35.13,35.44,35.099998,35.425,-0.43,-1.2,2800,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":577,"percent_change":821,"volume":679,"transactions":9,"vwap":820},"2026-05-26",35.87,35.915,35.79,35.855,-0.03,{"date":823,"open":817,"high":797,"low":824,"close":825,"change":826,"percent_change":827,"volume":672,"transactions":9,"vwap":825},"2026-05-22",35.85,35.865,-0.27,-0.75,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":787,"volume":636,"transactions":9,"vwap":832},"2026-05-21",35.74,36.2,36.135,0.015,{"date":835,"open":836,"high":837,"low":838,"close":837,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":837},"2026-05-20",36.025002,36.12,35.9,0.404,1.13,14200,{"date":843,"open":844,"high":844,"low":845,"close":845,"change":846,"percent_change":847,"volume":814,"transactions":9,"vwap":845},"2026-05-19",35.905,35.716,-0.554,-1.53,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":853,"percent_change":439,"volume":805,"transactions":9,"vwap":852},"2026-05-18",36.34,36.14,36.27,0.049,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":596,"volume":861,"transactions":9,"vwap":859},"2026-05-15",36.145,36.37,36.11,36.221,-0.853,6100,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":779,"transactions":9,"vwap":866},"2026-05-14",37.24,36.99,37.074001,-0.234,-0.63,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-13",37.215,37.38,37.099998,37.308,-0.197,-0.53,9600,{"date":879,"open":880,"high":881,"low":882,"close":881,"change":883,"percent_change":812,"volume":672,"transactions":9,"vwap":881},"2026-05-12",37.43,37.505,37.16,-0.161,{"date":885,"open":886,"high":887,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-11",37.52,37.666,0.196,0.52,300,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-08",37.46,37.58,37.42,37.47,0.124,0.33,3300,{"date":901,"open":902,"high":902,"low":903,"close":904,"change":905,"percent_change":338,"volume":606,"transactions":9,"vwap":904},"2026-05-07",37.735,37.33,37.346,0.072,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":910,"volume":890,"transactions":9,"vwap":908},"2026-05-06",37.274,1.032,2.85,{"date":912,"open":913,"high":914,"low":915,"close":915,"change":916,"percent_change":419,"volume":614,"transactions":9,"vwap":915},"2026-05-05",36.33,36.54,36.242,0.352,{"date":918,"open":919,"high":919,"low":769,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-04",36.381,35.89,-0.778,-2.12,6700,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":679,"transactions":9,"vwap":929},"2026-05-01",36.58,36.898,36.5,36.668,-0.038,-0.1,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":766,"transactions":9,"vwap":937},"2026-04-30",36.685,36.82,36.63,36.706,0.493,1.36,{"date":941,"open":942,"high":943,"low":129,"close":944,"change":945,"percent_change":946,"volume":679,"transactions":9,"vwap":944},"2026-04-29",36.0099983,36.298,36.213,-0.367,-1,{"date":948,"open":926,"high":926,"low":949,"close":926,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":926},"2026-04-28",36.3,-0.629,-1.69,3000,{"date":954,"open":955,"high":955,"low":956,"close":957,"change":626,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-04-27",37.62,37.029999,37.209,-0.77,10900,{"date":961,"open":962,"high":962,"low":880,"close":963,"change":964,"percent_change":384,"volume":965,"transactions":9,"vwap":963},"2026-04-24",37.63,37.496,0.216,4800,{"date":967,"open":894,"high":968,"low":969,"close":969,"change":812,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-04-23",37.645,37.28,-1.14,7700,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":717,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-04-22",37.7,37.765,37.67,37.71,1.51,900,{"date":981,"open":982,"high":983,"low":984,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-04-21",37.96,38.040001,37.15,-1.126,-2.94,11300,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-04-20",38.65,39.389,38.099998,38.276,-0.293,-0.76,13900,{"date":998,"open":999,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-04-17",38.71,38.52,38.569,0.559,1.47,1400,{"date":1006,"open":1007,"high":1007,"low":448,"close":1008,"change":1009,"percent_change":826,"volume":1010,"transactions":9,"vwap":1008},"2026-04-16",38.19,38.0099983,-0.101,11700,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":827,"volume":1017,"transactions":9,"vwap":1015},"2026-04-15",38.39,38.060001,38.111,-0.289,6900,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-14",37.93,38.445,38.4,0.718,1.91,5900,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-13",37.54,37.682,-0.093,-0.25,1700,{"date":1034,"open":1008,"high":1008,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-10",37.76,37.775,-0.031,-0.08,500,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":805,"transactions":9,"vwap":1045},"2026-04-09",37.764,37.85,37.69,37.806,0.363,0.97,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":1032,"transactions":9,"vwap":1051},"2026-04-08",37.97,37.443,0.199,0.53,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1057,"change":1058,"percent_change":456,"volume":622,"transactions":9,"vwap":1057},"2026-04-07",37.23,37.244,0.284,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":652,"volume":1066,"transactions":9,"vwap":1064},"2026-04-06",36.945,37.080002,36.8,36.96,0.08,4000,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-02",36.69,37.033001,36.44,36.88,-0.598,-1.6,36500,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":647,"transactions":9,"vwap":1078},"2026-04-01",37.478,0.535,1.45,{"date":1082,"open":795,"high":1083,"low":795,"close":1083,"change":1084,"percent_change":1085,"volume":636,"transactions":9,"vwap":1083},"2026-03-31",36.943,1.323,3.71,{"date":1087,"open":1088,"high":770,"low":1089,"close":1090,"change":1091,"percent_change":439,"volume":1092,"transactions":9,"vwap":1090},"2026-03-30",35.56,35.55,35.62,0.05,17300,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":1098,"percent_change":1099,"volume":679,"transactions":9,"vwap":1097},"2026-03-27",34.92,35.585,35.57,1.02,2.95,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-03-26",35.14,35.2,34.55,-1.13,-3.17,3800,{"date":1109,"open":1110,"high":838,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":965,"transactions":9,"vwap":1111},"2026-03-25",35.66,35.68,0.93,2.68,{"date":1115,"open":1116,"high":1117,"low":398,"close":1118,"change":551,"percent_change":1119,"volume":687,"transactions":9,"vwap":1118},"2026-03-24",34.53,35.025002,34.75,0.09,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-03-23",33.81,35.49,32.69,34.72,-1.008,-2.82,56900,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-03-20",36.4,35.43,35.728,-1.296,-3.5,4600,{"date":1138,"open":1139,"high":1140,"low":1071,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-03-19",37,37.023998,-1.714,-4.42,6200,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":679,"transactions":9,"vwap":1147},"2026-03-18",39.060001,38.738,-1.132,-2.84,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":606,"transactions":9,"vwap":1154},"2026-03-17",40.02,39.85,39.87,-0.094,-0.24,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-16",39.88,39.982,39.54,39.964,-0.016,-0.04,9500,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-13",40.544,40.705,39.98,-0.583,-1.44,3700,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1177,"change":1178,"percent_change":686,"volume":666,"transactions":9,"vwap":1177},"2026-03-12",41.054001,40.563,-0.706,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":67,"volume":1186,"transactions":9,"vwap":1184},"2026-03-11",41.175,41.27,41.12,41.269,-0.123,12600,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1080,"volume":1194,"transactions":9,"vwap":1192},"2026-03-10",41.44,41.598,41.29,41.392,0.59,9000,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-09",40.62,40.9,40.39,40.802,-0.248,-0.6,11500,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":1209,"percent_change":1210,"volume":718,"transactions":9,"vwap":1208},"2026-03-06",40.582,41.18,41.049999,0.658,1.63,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":946,"volume":1218,"transactions":9,"vwap":1216},"2026-03-05",40.6,40.66,40.18,40.392,-0.407,2000,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-04",41.099998,40.54,40.799,0.299,0.74,2900,{"date":1228,"open":1229,"high":1229,"low":1152,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-03",41.0099983,40.5,-1.773,-4.19,36400,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":803,"percent_change":1239,"volume":636,"transactions":9,"vwap":1238},"2026-03-02",42.32,41.865,42.273,0.89,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1243,"change":640,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-02-27",41.65,41.9,41.39,1.64,4100,{"date":1248,"open":1249,"high":1182,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-02-26",40.96,40.91,41.225,0.161,0.39,9200,{"date":1256,"open":1257,"high":1189,"low":1257,"close":1258,"change":1259,"percent_change":757,"volume":606,"transactions":9,"vwap":1258},"2026-02-25",40.99,41.063999,0.039,{"date":1261,"open":1257,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":946,"volume":1173,"transactions":9,"vwap":1264},"2026-02-24",41.040001,40.79,41.025002,-0.413,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-02-23",41.02,41.438,1.171,2.91,1600,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":814,"transactions":9,"vwap":1276},"2026-02-20",40.040001,40.267,0.629,1.59,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1066,"transactions":9,"vwap":1284},"2026-02-19",39.53,39.74,39.5,39.638,0.157,0.4,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1291,"change":1292,"percent_change":179,"volume":718,"transactions":9,"vwap":1291},"2026-02-18",39.601,39.67,39.481,0.706,{"date":1294,"open":1295,"high":1295,"low":1000,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-02-17",38.93,38.775,-1.04,-2.61,2600,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1304,"change":1305,"percent_change":263,"volume":658,"transactions":9,"vwap":1304},"2026-02-13",39.55,39.84,39.815,0.842,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":701,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-02-12",40.21,38.95,38.973,-3.13,9400,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1253,"percent_change":419,"volume":636,"transactions":9,"vwap":1318},"2026-02-11",40.060001,40.235,40.049999,40.233,{"date":1320,"open":154,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":254,"volume":606,"transactions":9,"vwap":1323},"2026-02-10",40.029999,39.692,39.843,-0.347,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-02-09",39.8,40.31,40.19,1.017,2.6,4300,{"date":1334,"open":1335,"high":1336,"low":1295,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-06",39.049999,39.35,39.173,1.12,2.94,3500,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-05",38.16,38.51,38.029999,38.053001,-0.949,-2.43,29700,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1032,"transactions":9,"vwap":1355},"2026-02-04",38.98,39.12,38.85,39.0019989,0.068,0.17,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":1363,"percent_change":1364,"volume":672,"transactions":9,"vwap":1362},"2026-02-03",36.56,39.0099983,38.934,2.025,5.49,{"date":1366,"open":1367,"high":1367,"low":926,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-02",37.91,36.909,-1.054,-2.78,12200,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-01-30",39.56,37.07,37.963,-3.796,-9.09,18000,{"date":1381,"open":1382,"high":1383,"low":1229,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-01-29",42.58,42.71,41.759,-0.768,-1.81,18400,{"date":1389,"open":421,"high":1390,"low":421,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-01-28",42.54,42.527,2.415,6.02,19600,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-01-27",39.93,40.112,0.335,0.84,7500,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":716,"percent_change":1408,"volume":737,"transactions":9,"vwap":1407},"2026-01-26",39.845,39.99,39.731,39.777,0.48,{"date":1410,"open":1411,"high":1412,"low":1374,"close":1412,"change":1413,"percent_change":1225,"volume":1173,"transactions":9,"vwap":1412},"2026-01-23",39.57,39.586,0.292,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-01-22",38.75,39.32,38.73,39.294,0.674,1.75,4500,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":841,"transactions":9,"vwap":1427},"2026-01-21",38.96,38.35,38.62,0.494,1.3,{"date":1431,"open":928,"high":1007,"low":928,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-01-20",38.126,1.312,3.56,7000,{"date":1437,"open":1139,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-01-16",37.025002,36.76,36.814,-0.186,-0.5,5300,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1139,"change":1449,"percent_change":1450,"volume":666,"transactions":9,"vwap":1139},"2026-01-15",37.060001,37.11,36.97,-0.13,-0.35,{"date":1452,"open":1453,"high":969,"low":1139,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-01-14",37.075001,37.13,0.302,0.82,38100,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1461,"change":1462,"percent_change":1463,"volume":1272,"transactions":9,"vwap":1461},"2026-01-13",37.064999,36.828,-0.064,-0.17,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":1107,"transactions":9,"vwap":1468},"2026-01-12",36.95,37.18,36.892,0.668,1.84,{"date":1472,"open":837,"high":1473,"low":837,"close":1474,"change":1475,"percent_change":1476,"volume":636,"transactions":9,"vwap":1474},"2026-01-09",36.25,36.224,0.253,0.7,{"date":1478,"open":1479,"high":942,"low":1480,"close":1481,"change":1482,"percent_change":374,"volume":636,"transactions":9,"vwap":1481},"2026-01-08",35.78,35.735,35.971,0.174,{"date":1484,"open":1485,"high":769,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-01-07",35.722,35.625,35.797,-0.298,-0.83,4200,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1495,"change":1496,"percent_change":533,"volume":1497,"transactions":9,"vwap":1495},"2026-01-06",35.8,36.099998,36.095001,0.434,3900,{"date":1499,"open":1500,"high":769,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-05",35.45,35.661,0.875,2.52,10300,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-01-02",35.6,34.67,34.786,0.037,0.11,16000,{"date":1514,"open":309,"high":309,"low":1515,"close":1515,"change":1516,"percent_change":812,"volume":1004,"transactions":9,"vwap":1515},"2025-12-31",34.749,-0.151,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1521,"change":1522,"percent_change":321,"volume":1523,"transactions":9,"vwap":1521},"2025-12-30",35.19,35.315,34.9,0.026,8500,{"date":1525,"open":1526,"high":1526,"low":1118,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2025-12-29",35.38,34.874,-1.439,-3.96,11600,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2025-12-26",36.23,36.68,36.22,36.313,0.323,0.9,26400,{"date":1541,"open":851,"high":851,"low":920,"close":1542,"change":1543,"percent_change":826,"volume":1544,"transactions":9,"vwap":1542},"2025-12-24",35.99,-0.097,7600,{"date":1546,"open":129,"high":1494,"low":1547,"close":1548,"change":799,"percent_change":456,"volume":1549,"transactions":9,"vwap":1548},"2025-12-23",35.945,36.087002,19500,{"date":1551,"open":1552,"high":1553,"low":1110,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2025-12-22",35.76,35.83,35.813,-8.348,-18.9,5800,{"date":1559,"open":1560,"high":24,"low":1561,"close":1562,"change":1563,"percent_change":757,"volume":1564,"transactions":9,"vwap":1562},"2025-12-19",44.14,43.93,44.161,0.042,6600,{"date":1566,"open":1567,"high":1568,"low":323,"close":1569,"change":1570,"percent_change":821,"volume":1571,"transactions":9,"vwap":1569},"2025-12-18",44.0099983,44.17,44.119,-0.013,6000,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1575,"change":1576,"percent_change":1456,"volume":622,"transactions":9,"vwap":1575},"2025-12-17",44.099998,44.132,0.357,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1580,"change":1581,"percent_change":464,"volume":647,"transactions":9,"vwap":1580},"2025-12-16",43.985,43.775,0.088,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":464,"volume":1032,"transactions":9,"vwap":1586},"2025-12-15",43.825,43.59,43.687,0.089,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1592,"change":1593,"percent_change":374,"volume":1004,"transactions":9,"vwap":1592},"2025-12-12",43.645,43.65,43.598,0.214,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-12-11",43.09,43.409,43.384,0.396,0.92,2300,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1605,"change":1607,"percent_change":1608,"volume":1601,"transactions":9,"vwap":1605},"2025-12-10",42.79,42.988,42.695,0.127,0.3,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1612,"change":1613,"percent_change":1614,"volume":628,"transactions":9,"vwap":1612},"2025-12-09",42.89,42.861,0.212,0.5,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1618,"change":1619,"percent_change":1449,"volume":1039,"transactions":9,"vwap":1618},"2025-12-08",42.84,42.649,-0.056,{"date":1621,"open":1611,"high":1611,"low":1622,"close":1622,"change":329,"percent_change":1623,"volume":1039,"transactions":9,"vwap":1622},"2025-12-05",42.705,-0.05,{"date":1625,"open":1383,"high":1626,"low":1383,"close":1627,"change":1628,"percent_change":1065,"volume":32,"transactions":9,"vwap":1627},"2025-12-04",42.775,42.725,0.036,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1632,"change":1633,"percent_change":338,"volume":890,"transactions":9,"vwap":1632},"2025-12-03",42.697,42.689,0.083,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":812,"volume":1640,"transactions":9,"vwap":1638},"2025-12-02",42.78,42.35,42.606,-0.183,6300,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":717,"volume":1601,"transactions":9,"vwap":1645},"2025-12-01",42.93,42.773,42.789,0.239,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1650,"change":1652,"percent_change":456,"volume":614,"transactions":9,"vwap":1650},"2025-11-28",42.532,42.55,42.52,0.326,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1657,"change":1658,"percent_change":1659,"volume":1332,"transactions":9,"vwap":1657},"2025-11-26",42.152,42.23,42.224,0.271,0.65,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":198,"volume":1667,"transactions":9,"vwap":1665},"2025-11-25",41.83,42.040001,41.72,41.953,0.113,16200,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1671,"change":1673,"percent_change":1674,"volume":1004,"transactions":9,"vwap":1671},"2025-11-24",41.3,41.84,41.23,0.648,1.57,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1679,"change":1680,"percent_change":605,"volume":695,"transactions":9,"vwap":1679},"2025-11-21",41.2,41.5,41.192,-0.153,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-11-20",41.6,41.67,40.65,41.345,-0.241,-0.58,39900,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":1695,"percent_change":1696,"volume":1272,"transactions":9,"vwap":1694},"2025-11-19",41.33,41.63,41.586,0.183,0.44,{"date":1698,"open":1686,"high":1699,"low":1700,"close":1699,"change":1701,"percent_change":1600,"volume":996,"transactions":9,"vwap":1699},"2025-11-18",41.403,41.16,0.379,{"date":1703,"open":1191,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-11-17",41.52,40.93,41.023998,-0.216,-0.52,4900,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1714,"change":1715,"percent_change":1716,"volume":695,"transactions":9,"vwap":1714},"2025-11-14",41.11,41.57,41.24,-0.955,-2.26,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1511,"volume":1724,"transactions":9,"vwap":1722},"2025-11-13",42.24,42.29,42.09,42.195,0.046,23800,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-11-12",42.080002,42.3,42.149,0.463,1.11,12400,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1736,"change":1737,"percent_change":1614,"volume":779,"transactions":9,"vwap":1736},"2025-11-11",41.68,41.686,0.206,{"date":1739,"open":1677,"high":1740,"low":1677,"close":1741,"change":1742,"percent_change":1743,"volume":1194,"transactions":9,"vwap":1741},"2025-11-10",41.55,41.48,0.829,2.04,{"date":1745,"open":1352,"high":1746,"low":1352,"close":1746,"change":1747,"percent_change":1748,"volume":923,"transactions":9,"vwap":1746},"2025-11-07",40.651,0.229,0.57,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1752,"change":320,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-11-06",40.46,40.422,0.06,700,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1098,"volume":1299,"transactions":9,"vwap":1759},"2025-11-05",40.44,40.345,40.397,0.409,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":614,"transactions":9,"vwap":1765},"2025-11-04",40.221,39.985,39.988,-0.589,-1.45,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1772,"change":1773,"percent_change":1253,"volume":606,"transactions":9,"vwap":1772},"2025-11-03",40.57,40.61,40.577,0.156,{"date":1775,"open":1776,"high":1777,"low":1199,"close":1778,"change":1779,"percent_change":391,"volume":1226,"transactions":9,"vwap":1778},"2025-10-31",40.67,40.7,40.421,-0.199,{"date":1781,"open":1782,"high":1197,"low":1782,"close":1197,"change":1783,"percent_change":1278,"volume":606,"transactions":9,"vwap":1197},"2025-10-30",40.37,0.635,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1764,"change":1789,"percent_change":1790,"volume":702,"transactions":9,"vwap":1764},"2025-10-29",40.515,40.58,39.937,0.063,0.16,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1218,"transactions":9,"vwap":1794},"2025-10-28",39.63,39.922,-0.118,-0.29,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1275,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1275},"2025-10-27",40.17,40.2,39.89,-0.55,-1.36,26600,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1790,"volume":1812,"transactions":9,"vwap":1810},"2025-10-24",40.73,40.74,40.575,40.59,0.066,29200,{"date":1814,"open":1770,"high":1815,"low":1816,"close":1816,"change":1357,"percent_change":1817,"volume":695,"transactions":9,"vwap":1816},"2025-10-23",40.604,40.524,0.42,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-10-22",39.96,40.36,40.354,-0.251,-0.62,17500,{"date":1827,"open":1828,"high":1828,"low":1222,"close":1829,"change":1830,"percent_change":778,"volume":1831,"transactions":9,"vwap":1829},"2025-10-21",40.71,40.605,-0.301,15400,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1835,"change":1837,"percent_change":1047,"volume":1838,"transactions":9,"vwap":1835},"2025-10-20",40.69,40.906,40.64,0.391,23500,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1786,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1786},"2025-10-17",40.77,40.45,-0.219,-0.54,13100,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1849,"change":1851,"percent_change":1253,"volume":32,"transactions":9,"vwap":1849},"2025-10-16",40.688,40.734,40.683,0.158,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1855,"change":1856,"percent_change":198,"volume":1004,"transactions":9,"vwap":1855},"2025-10-15",40.48,40.576,0.111,{"date":1858,"open":1821,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":805,"transactions":9,"vwap":1861},"2025-10-14",40.495,40.34,40.465,0.165,0.41,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1868,"change":1869,"percent_change":1600,"volume":1272,"transactions":9,"vwap":1868},"2025-10-13",40.16,40.32,40.3,0.366,{"date":1871,"open":1170,"high":1170,"low":1872,"close":1873,"change":1874,"percent_change":1659,"volume":1025,"transactions":9,"vwap":1873},"2025-10-10",39.61,39.934,0.256,{"date":1876,"open":1159,"high":1159,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":952,"transactions":9,"vwap":1878},"2025-10-09",39.59,39.678,-0.391,-0.98,{"date":1882,"open":1405,"high":1799,"low":1405,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-10-08",40.069,0.289,0.73,2700,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":652,"volume":1332,"transactions":9,"vwap":1892},"2025-10-07",39.748,39.86,39.72,39.78,0.087,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-10-06",39.545,39.737,39.693,0.573,1.46,5700,{"date":1903,"open":1361,"high":1904,"low":1352,"close":1353,"change":1905,"percent_change":237,"volume":1564,"transactions":9,"vwap":1353},"2025-10-03",39.17,0.332,{"date":1907,"open":1146,"high":1146,"low":1908,"close":1909,"change":1910,"percent_change":135,"volume":672,"transactions":9,"vwap":1909},"2025-10-02",38.713,38.788,-0.108,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":614,"transactions":9,"vwap":1916},"2025-10-01",38.945,38.99,38.86,38.896,0.092,0.24,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1923,"change":1924,"percent_change":1400,"volume":1422,"transactions":9,"vwap":1923},"2025-09-30",38.46,38.88,38.804,0.324,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":152,"percent_change":429,"volume":1931,"transactions":9,"vwap":1930},"2025-09-29",38.505,38.57,38.45,38.48,2200,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1936,"change":1937,"percent_change":1938,"volume":1017,"transactions":9,"vwap":1936},"2025-09-26",37.82,37.99,37.94,0.13,0.34,{"date":1940,"open":1941,"high":1936,"low":1942,"close":1941,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1941},"2025-09-25",37.81,37.8,-0.07,-0.18,12800,{"date":1947,"open":1367,"high":1367,"low":1948,"close":1949,"change":1950,"percent_change":1091,"volume":718,"transactions":9,"vwap":1949},"2025-09-24",37.874,37.88,0.02,{"date":1952,"open":1941,"high":1949,"low":1941,"close":1953,"change":312,"percent_change":551,"volume":1032,"transactions":9,"vwap":1953},"2025-09-23",37.86,{"date":1955,"open":1949,"high":1956,"low":1043,"close":1043,"change":1957,"percent_change":1958,"volume":1571,"transactions":9,"vwap":1043},"2025-09-22",37.9,-0.195,-0.51,{"date":1960,"open":1008,"high":1961,"low":1935,"close":1961,"change":1962,"percent_change":374,"volume":1963,"transactions":9,"vwap":1961},"2025-09-19",38.044998,0.185,103600,{"date":1965,"open":1966,"high":1367,"low":1942,"close":1953,"change":1543,"percent_change":286,"volume":1967,"transactions":9,"vwap":1953},"2025-09-18",37.865,16100,{"date":1969,"open":448,"high":1008,"low":1020,"close":1970,"change":1510,"percent_change":757,"volume":1971,"transactions":9,"vwap":1970},"2025-09-17",37.957,35500,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1975,"change":1623,"percent_change":1449,"volume":1886,"transactions":9,"vwap":1975},"2025-09-16",38.02,37.92,{"date":1977,"open":1936,"high":1978,"low":1936,"close":1050,"change":1979,"percent_change":1286,"volume":1272,"transactions":9,"vwap":1050},"2025-09-15",38.013,0.15,{"date":1981,"open":1043,"high":1043,"low":1934,"close":1934,"change":1950,"percent_change":1091,"volume":996,"transactions":9,"vwap":1934},"2025-09-12",{"date":1983,"open":1035,"high":1942,"low":1984,"close":1942,"change":1985,"percent_change":464,"volume":679,"transactions":9,"vwap":1942},"2025-09-11",37.732,0.075,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1601,"transactions":9,"vwap":1990},"2025-09-10",37.79,37.68,37.725,0.095,0.25,{"date":1994,"open":1995,"high":1996,"low":962,"close":962,"change":1753,"percent_change":1790,"volume":1004,"transactions":9,"vwap":962},"2025-09-09",37.78,37.83,{"date":1998,"open":880,"high":1999,"low":880,"close":2000,"change":2001,"percent_change":652,"volume":1246,"transactions":9,"vwap":2000},"2025-09-08",37.65,37.57,0.084,{"date":2003,"open":2004,"high":1028,"low":2005,"close":2006,"change":2007,"percent_change":237,"volume":1601,"transactions":9,"vwap":2006},"2025-09-05",37.49,37.449,37.486,0.32,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2011,"change":2012,"percent_change":1623,"volume":666,"transactions":9,"vwap":2011},"2025-09-04",37.25,37.166,-0.019,{"date":2014,"open":2010,"high":969,"low":2015,"close":2016,"change":2017,"percent_change":1790,"volume":1571,"transactions":9,"vwap":2016},"2025-09-03",37.17,37.185,0.059,{"date":2019,"open":2020,"high":1467,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-09-02",36.41,37.126,0.624,1.71,15800,{"date":2026,"open":2027,"high":1360,"low":2027,"close":2028,"change":2007,"percent_change":671,"volume":718,"transactions":9,"vwap":2028},"2025-08-29",36.39,36.502,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":1646,"percent_change":2034,"volume":614,"transactions":9,"vwap":2033},"2025-08-28",35.97,36.24,36.182,0.66,{"date":2036,"open":2037,"high":2038,"low":1111,"close":2039,"change":2040,"percent_change":2041,"volume":1601,"transactions":9,"vwap":2039},"2025-08-27",35.69,35.999,35.943,0.104,0.29,{"date":2043,"open":830,"high":817,"low":830,"close":2044,"change":1224,"percent_change":1400,"volume":1032,"transactions":9,"vwap":2044},"2025-08-26",35.839,{"date":2046,"open":1088,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":1038,"volume":1340,"transactions":9,"vwap":2049},"2025-08-25",35.618,35.52,35.54,-0.029,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2055,"change":2056,"percent_change":2057,"volume":702,"transactions":9,"vwap":2055},"2025-08-22",35.18,35.64,35.569,0.337,0.96,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2061,"change":1155,"percent_change":826,"volume":814,"transactions":9,"vwap":2061},"2025-08-21",35.35,35.232,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2065,"change":1399,"percent_change":2057,"volume":779,"transactions":9,"vwap":2065},"2025-08-20",35.265,35.326,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2069,"change":1463,"percent_change":2070,"volume":1709,"transactions":9,"vwap":2069},"2025-08-19",35.12,34.991,-0.48,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":95,"volume":32,"transactions":9,"vwap":2075},"2025-08-18",35.205,35.091,35.161,-0.049,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2080,"change":330,"percent_change":1463,"volume":1754,"transactions":9,"vwap":2080},"2025-08-15",35.288,35.21,{"date":2082,"open":776,"high":776,"low":2083,"close":2083,"change":2084,"percent_change":391,"volume":679,"transactions":9,"vwap":2083},"2025-08-14",35.27,-0.173,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2089,"change":2090,"percent_change":515,"volume":965,"transactions":9,"vwap":2089},"2025-08-13",35.36,35.7,35.443,0.074,{"date":2092,"open":2093,"high":775,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-08-12",35.199,35.369,-0.068,-0.19,16700,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2101,"change":685,"percent_change":2103,"volume":622,"transactions":9,"vwap":2101},"2025-08-11",35.31,35.437,35.09,-1.58,{"date":2105,"open":1494,"high":1533,"low":2106,"close":2107,"change":2108,"percent_change":1944,"volume":1203,"transactions":9,"vwap":2107},"2025-08-08",35.949,36.0050011,-0.065,{"date":2110,"open":2111,"high":795,"low":2111,"close":795,"change":2112,"percent_change":56,"volume":779,"transactions":9,"vwap":795},"2025-08-07",35.828,0.258,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-08-06",35.82,36.103,35.795,35.812,0.213,0.6,7200,{"date":2123,"open":1097,"high":1542,"low":1097,"close":2124,"change":2125,"percent_change":876,"volume":1571,"transactions":9,"vwap":2124},"2025-08-05",35.599,-0.191,{"date":2127,"open":2128,"high":795,"low":2087,"close":819,"change":2129,"percent_change":1659,"volume":766,"transactions":9,"vwap":819},"2025-08-04",35.59,0.232,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2133,"change":456,"percent_change":2135,"volume":1601,"transactions":9,"vwap":2133},"2025-08-01",35.24,35.558,35.091999,2.21,{"date":2137,"open":2138,"high":2139,"low":755,"close":2140,"change":2141,"percent_change":1790,"volume":1299,"transactions":9,"vwap":2140},"2025-07-31",35.02,35.042,34.788,0.054,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":627,"volume":1004,"transactions":9,"vwap":2146},"2025-07-30",34.79,34.563,34.734,-0.306,{"date":2149,"open":2150,"high":2068,"low":309,"close":2151,"change":312,"percent_change":551,"volume":2152,"transactions":9,"vwap":2151},"2025-07-29",35.080002,35.040001,20500,{"date":2154,"open":2155,"high":2155,"low":350,"close":2156,"change":409,"percent_change":2157,"volume":1332,"transactions":9,"vwap":2156},"2025-07-28",35.15,35.029999,-0.31,{"date":2159,"open":2160,"high":2160,"low":1102,"close":1102,"change":2161,"percent_change":2162,"volume":766,"transactions":9,"vwap":1102},"2025-07-25",35.33,-0.562,-1.57,{"date":2164,"open":2165,"high":2166,"low":2049,"close":2167,"change":2168,"percent_change":827,"volume":1203,"transactions":9,"vwap":2167},"2025-07-24",35.58,35.857,35.702,-0.269,{"date":2170,"open":2171,"high":2172,"low":818,"close":1481,"change":2173,"percent_change":2174,"volume":766,"transactions":9,"vwap":1481},"2025-07-23",36.125,36.32,-0.42,-1.15,{"date":2176,"open":858,"high":2177,"low":1542,"close":2177,"change":2178,"percent_change":271,"volume":2179,"transactions":9,"vwap":2177},"2025-07-22",36.391,0.421,15500,{"date":2181,"open":769,"high":770,"low":769,"close":2031,"change":1193,"percent_change":2182,"volume":1340,"transactions":9,"vwap":2031},"2025-07-21",1.67,{"date":2184,"open":2185,"high":2185,"low":1526,"close":1526,"change":2186,"percent_change":439,"volume":814,"transactions":9,"vwap":1526},"2025-07-18",35.53,0.051,{"date":2188,"open":2189,"high":1526,"low":2189,"close":2190,"change":2191,"percent_change":67,"volume":2192,"transactions":9,"vwap":2190},"2025-07-17",35.124,35.329,-0.107,8200,{"date":2194,"open":318,"high":2195,"low":318,"close":2196,"change":1537,"percent_change":1600,"volume":814,"transactions":9,"vwap":2196},"2025-07-16",35.521,35.436,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":994,"percent_change":1489,"volume":702,"transactions":9,"vwap":2202},"2025-07-15",35.34,35.37,35.07,35.113,{"date":2204,"open":1500,"high":1097,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":702,"transactions":9,"vwap":2206},"2025-07-14",35.278,35.406,-0.159,-0.45,{"date":2210,"open":2211,"high":782,"low":776,"close":2212,"change":2213,"percent_change":2214,"volume":1136,"transactions":9,"vwap":2212},"2025-07-11",35.46,35.565,0.383,1.09,{"date":2216,"open":309,"high":2160,"low":2217,"close":2218,"change":2219,"percent_change":898,"volume":1299,"transactions":9,"vwap":2218},"2025-07-10",34.96,35.182,0.115,{"date":2221,"open":2222,"high":2223,"low":1508,"close":2224,"change":2225,"percent_change":127,"volume":2226,"transactions":9,"vwap":2224},"2025-07-09",34.7,35.074001,35.067001,0.122,6500,{"date":2228,"open":2155,"high":2155,"low":2229,"close":2229,"change":2230,"percent_change":621,"volume":614,"transactions":9,"vwap":2229},"2025-07-08",34.945,-0.338,{"date":2232,"open":309,"high":2233,"low":1521,"close":2234,"change":1510,"percent_change":757,"volume":899,"transactions":9,"vwap":2234},"2025-07-07",35.362,35.283,{"date":2236,"open":2080,"high":2237,"low":2150,"close":2237,"change":2238,"percent_change":1688,"volume":679,"transactions":9,"vwap":2237},"2025-07-03",35.246,-0.206,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2242,"change":2244,"percent_change":2245,"volume":666,"transactions":9,"vwap":2242},"2025-07-02",35.3,35.452,35.17,0.217,0.62,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-07-01",35.32,35.48,35.167,35.235,0.455,1.31,5100,{"date":2256,"open":2257,"high":2258,"low":755,"close":2259,"change":772,"percent_change":1538,"volume":1571,"transactions":9,"vwap":2259},"2025-06-30",34.8,34.995,34.78,{"date":2261,"open":397,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":1332,"transactions":9,"vwap":2264},"2025-06-27",34.674,34.41,34.47,-0.815,-2.31,{"date":2268,"open":1526,"high":1526,"low":2269,"close":2270,"change":1511,"percent_change":772,"volume":1490,"transactions":9,"vwap":2270},"2025-06-26",34.975,35.285,{"date":2272,"open":2273,"high":2274,"low":2275,"close":301,"change":2276,"percent_change":577,"volume":1218,"transactions":9,"vwap":301},"2025-06-25",35.060001,35.22,34.93,-0.005,{"date":2278,"open":2080,"high":2080,"low":2279,"close":2053,"change":2280,"percent_change":2281,"volume":702,"transactions":9,"vwap":2053},"2025-06-24",34.76,-0.464,-1.3,{"date":2283,"open":785,"high":1552,"low":2284,"close":2285,"change":2286,"percent_change":1253,"volume":2287,"transactions":9,"vwap":2285},"2025-06-23",35.537,35.644,0.139,7300,{"date":2289,"open":2290,"high":2291,"low":776,"close":2292,"change":1707,"percent_change":1202,"volume":672,"transactions":9,"vwap":2292},"2025-06-20",35.526,35.649,35.505,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2297,"change":2298,"percent_change":2299,"volume":614,"transactions":9,"vwap":2297},"2025-06-18",35.91,36.0089989,35.721,-0.139,-0.39,{"date":2301,"open":2302,"high":2031,"low":2302,"close":769,"change":2012,"percent_change":1623,"volume":2303,"transactions":9,"vwap":769},"2025-06-17",35.72,7900,{"date":2305,"open":769,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":702,"transactions":9,"vwap":2308},"2025-06-16",35.895,35.81,35.879,-0.47,-1.29,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":1443,"transactions":9,"vwap":2315},"2025-06-13",36.61,36.26,36.349,0.426,1.19,{"date":2319,"open":129,"high":129,"low":824,"close":2320,"change":1837,"percent_change":2321,"volume":1931,"transactions":9,"vwap":2320},"2025-06-12",35.923,1.1,{"date":2323,"open":2248,"high":2324,"low":2248,"close":2325,"change":2326,"percent_change":2327,"volume":1004,"transactions":9,"vwap":2325},"2025-06-11",35.592,35.532,0.082,0.23,{"date":2329,"open":809,"high":1500,"low":2330,"close":1500,"change":2331,"percent_change":1863,"volume":1886,"transactions":9,"vwap":1500},"2025-06-10",35.237,0.145,{"date":2333,"open":2273,"high":1500,"low":2273,"close":2334,"change":756,"percent_change":757,"volume":702,"transactions":9,"vwap":2334},"2025-06-09",35.305,{"date":2336,"open":808,"high":2337,"low":2150,"close":2083,"change":2208,"percent_change":701,"volume":1931,"transactions":9,"vwap":2083},"2025-06-06",35.368,{"date":2339,"open":2054,"high":2302,"low":2340,"close":2302,"change":2341,"percent_change":2342,"volume":805,"transactions":9,"vwap":2302},"2025-06-05",35.555,-0.12,-0.33,{"date":2344,"open":2155,"high":783,"low":2155,"close":783,"change":515,"percent_change":1193,"volume":2345,"transactions":9,"vwap":783},"2025-06-04",5600,{"date":2347,"open":830,"high":830,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":1332,"transactions":9,"vwap":2349},"2025-06-03",35.47,35.63,-0.22,-0.61,{"date":2353,"open":2354,"high":824,"low":2354,"close":824,"change":2355,"percent_change":2356,"volume":614,"transactions":9,"vwap":824},"2025-06-02",35.65,0.927,2.65,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":1173,"transactions":9,"vwap":2360},"2025-05-30",34.69,34.923,-0.297,-0.84,{"date":2364,"open":344,"high":2365,"low":344,"close":2274,"change":652,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2274},"2025-05-29",35.29,0.63,24200,{"date":2369,"open":2248,"high":2248,"low":2370,"close":309,"change":577,"percent_change":821,"volume":877,"transactions":9,"vwap":309},"2025-05-28",34.846,{"date":2372,"open":2150,"high":2373,"low":2259,"close":2374,"change":1688,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-05-27",35.26,35.0099983,-1.63,14100,{"date":2378,"open":2165,"high":2054,"low":2049,"close":2128,"change":506,"percent_change":2379,"volume":2345,"transactions":9,"vwap":2128},"2025-05-23",2.15,{"date":2381,"open":1519,"high":1519,"low":2382,"close":2383,"change":2342,"percent_change":2384,"volume":614,"transactions":9,"vwap":2383},"2025-05-22",34.83,34.84,-0.94,{"date":2386,"open":2241,"high":2241,"low":2387,"close":2243,"change":198,"percent_change":456,"volume":2388,"transactions":9,"vwap":2243},"2025-05-21",34.86,28700,{"date":2390,"open":2391,"high":2392,"low":2391,"close":1521,"change":218,"percent_change":2393,"volume":2345,"transactions":9,"vwap":1521},"2025-05-20",34.59,34.91,0.81,{"date":2395,"open":233,"high":2396,"low":233,"close":2396,"change":1456,"percent_change":2397,"volume":1640,"transactions":9,"vwap":2396},"2025-05-19",34.62,2.43,{"date":2399,"open":2400,"high":2401,"low":2400,"close":2401,"change":1442,"percent_change":2402,"volume":1226,"transactions":9,"vwap":2401},"2025-05-16",33.41,33.8,-1.46,{"date":2404,"open":214,"high":2405,"low":214,"close":2405,"change":2245,"percent_change":1470,"volume":1246,"transactions":9,"vwap":2405},"2025-05-15",34.3,{"date":2407,"open":2401,"high":2401,"low":2408,"close":361,"change":827,"percent_change":2409,"volume":1443,"transactions":9,"vwap":361},"2025-05-14",33.542,-2.18,{"date":2411,"open":713,"high":713,"low":2412,"close":2413,"change":1357,"percent_change":1614,"volume":2414,"transactions":9,"vwap":2413},"2025-05-13",34.245,34.43,40100,{"date":2416,"open":2417,"high":2417,"low":2418,"close":747,"change":2419,"percent_change":2420,"volume":1435,"transactions":9,"vwap":747},"2025-05-12",34.5,34.07,-0.93,-2.64,{"date":2422,"open":2423,"high":1526,"low":1519,"close":1519,"change":1119,"percent_change":2424,"volume":737,"transactions":9,"vwap":1519},"2025-05-09",35.241,0.26,{"date":2426,"open":769,"high":769,"low":2427,"close":810,"change":77,"percent_change":2428,"volume":2429,"transactions":9,"vwap":810},"2025-05-08",34.87,-1.87,13200,{"date":2431,"open":837,"high":837,"low":2432,"close":2433,"change":1958,"percent_change":2434,"volume":987,"transactions":9,"vwap":2433},"2025-05-07",35.61,35.77,-1.41,{"date":2436,"open":769,"high":2437,"low":769,"close":2437,"change":1047,"percent_change":2438,"volume":1435,"transactions":9,"vwap":2437},"2025-05-06",36.28,2.75,{"date":2440,"open":2199,"high":2199,"low":309,"close":2100,"change":2441,"percent_change":2442,"volume":1226,"transactions":9,"vwap":2100},"2025-05-05",1.14,3.34,{"date":2444,"open":380,"high":1116,"low":2445,"close":2446,"change":931,"percent_change":1796,"volume":1435,"transactions":9,"vwap":2446},"2025-05-02",34.14,34.17,{"date":2448,"open":2449,"high":2450,"low":426,"close":2450,"change":2451,"percent_change":2452,"volume":1379,"transactions":9,"vwap":2450},"2025-05-01",34.099998,34.27,-0.71,-2.03,{"date":2454,"open":2150,"high":2150,"low":2455,"close":2456,"change":286,"percent_change":778,"volume":1931,"transactions":9,"vwap":2456},"2025-04-30",34.955,34.98,{"date":2458,"open":810,"high":2132,"low":2459,"close":2132,"change":67,"percent_change":2362,"volume":2460,"transactions":9,"vwap":2132},"2025-04-29",35.033001,13300,{"date":37,"open":2462,"high":2049,"low":2462,"close":2049,"change":1885,"percent_change":2463,"volume":614,"transactions":9,"vwap":2049},34.81,2.1,{"status":2465,"indices":2466,"watchlist":2503,"sectors":2522,"benchmarks":2570},"success",[2467,2474,2480,2485,2492,2497],{"symbol":2468,"name":2469,"price":2470,"change":2471,"pct_change":2309,"is_up":2472,"sparkline":2473,"date":5},"SPX","S&P 500",7765.36,-36.41,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":2475,"name":2476,"price":2477,"change":2478,"pct_change":208,"is_up":2472,"sparkline":2479,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":2481,"name":2482,"price":2483,"change":411,"pct_change":757,"is_up":11,"sparkline":2484,"date":5},"DJI","DOW JONES",51232,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":2486,"name":2487,"price":2488,"change":2489,"pct_change":2490,"is_up":2472,"sparkline":2491,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":2493,"name":2494,"price":2495,"change":2281,"pct_change":1623,"is_up":2472,"sparkline":2496,"date":5},"RUT","RUSSELL 2000",2775.7,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":2498,"name":2499,"price":2500,"change":898,"pct_change":2501,"is_up":11,"sparkline":2502,"date":5},"VIX","CBOE VIX",15.41,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[2504,2510,2516],{"symbol":2505,"name":2506,"price":2507,"change":2508,"pct_change":986,"is_up":2472,"sparkline":2509,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":2511,"name":2512,"price":2513,"change":2514,"pct_change":1338,"is_up":11,"sparkline":2515,"date":5},"AAPL","Apple Inc",340.43,3.76,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":2517,"name":2518,"price":2519,"change":2520,"pct_change":778,"is_up":2472,"sparkline":2521,"date":5},"TSLA","Tesla Inc",375,-2.81,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[2523,2528,2532,2536,2540,2544,2549,2553,2557,2562,2566],{"name":2524,"etf":2525,"change":2526,"price":2527,"is_up":2472},"Technology","XLK",-1.79,197.78,{"name":2529,"etf":2530,"change":1239,"price":2531,"is_up":11},"Financials","XLF",54.23,{"name":2533,"etf":2534,"change":2299,"price":2535,"is_up":2472},"Healthcare","XLV",168.16,{"name":2537,"etf":2538,"change":772,"price":2539,"is_up":11},"Consumer Cycl","XLY",111.7,{"name":2541,"etf":2542,"change":641,"price":2543,"is_up":11},"Consumer Staples","XLP",83.42,{"name":2545,"etf":2546,"change":2547,"price":2548,"is_up":11},"Energy","XLE",2.97,65.24,{"name":2550,"etf":2551,"change":898,"price":2552,"is_up":11},"Industrials","XLI",168.4,{"name":2554,"etf":2555,"change":1193,"price":2556,"is_up":11},"Materials","XLB",49.27,{"name":2558,"etf":2559,"change":2560,"price":2561,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":2563,"etf":2564,"change":2096,"price":2565,"is_up":2472},"Utilities","XLU",41.07,{"name":2567,"etf":2568,"change":1885,"price":2569,"is_up":11},"Comm Services","XLC",112.07,[2571,2575,2580,2585],{"ticker":2572,"name":2573,"price":2574,"change":2173,"is_up":2472},"SPY","SPDR S&P 500 ETF",773.97,{"ticker":2576,"name":2577,"price":2578,"change":2579,"is_up":2472},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":2581,"name":2582,"price":2583,"change":2584,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":2586,"name":2587,"price":2588,"change":821,"is_up":2472},"IWM","iShares Russell 2000",277.63]