[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACSG":3,"stock-historical-ACSG":24,"homepage-market-summary":2454},{"ticker":4,"date":5,"profile":6,"quote":11},"ACSG","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"American Century Small Cap Growth Insights ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":12,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":12,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},46.35,46.06,46.0074,0.3426,0.74,881.1585,0,51.2,19.059999,41125.76271840194,84.9,1963,{"ticker":4,"total_count":25,"page":26,"page_size":27,"total_pages":26,"summary":28,"data":34},365,1,1000,{"period_high":19,"period_low":29,"average_volume":30,"total_volume":31,"period_return":32,"latest_close":12,"start_date":33,"end_date":5},28.23,4973,1815150.216223,63.91,"2025-04-21",[35,38,47,56,65,76,85,94,104,114,123,132,141,151,160,169,177,186,195,205,214,223,232,241,250,258,267,275,284,293,301,309,317,327,335,344,354,362,372,383,393,403,412,420,428,436,445,453,462,470,479,487,495,502,511,520,529,538,545,552,560,566,573,580,587,595,603,611,619,626,634,641,648,656,663,671,678,686,692,699,706,712,721,727,736,743,751,758,765,773,780,787,795,802,809,817,822,828,835,841,846,851,858,865,872,878,882,889,895,901,908,916,923,930,937,942,949,955,963,971,978,985,992,999,1006,1012,1019,1025,1032,1039,1046,1053,1060,1065,1070,1077,1084,1090,1098,1105,1111,1118,1125,1129,1136,1140,1148,1156,1164,1172,1179,1184,1190,1195,1201,1207,1214,1221,1229,1232,1238,1245,1252,1257,1263,1269,1276,1279,1285,1291,1295,1299,1306,1312,1319,1323,1328,1333,1337,1342,1345,1349,1358,1363,1367,1372,1377,1382,1387,1392,1398,1403,1407,1412,1417,1422,1426,1432,1437,1442,1446,1450,1456,1460,1464,1470,1474,1479,1484,1489,1493,1499,1503,1509,1514,1519,1524,1531,1535,1541,1546,1551,1558,1563,1567,1571,1576,1581,1586,1590,1595,1599,1604,1608,1614,1617,1624,1631,1637,1643,1650,1657,1663,1671,1680,1688,1696,1702,1709,1715,1722,1727,1733,1740,1748,1755,1763,1769,1775,1780,1788,1796,1803,1809,1816,1823,1830,1838,1841,1847,1853,1859,1867,1875,1881,1887,1894,1897,1903,1910,1917,1923,1928,1936,1942,1949,1957,1960,1964,1971,1979,1985,1988,1995,2003,2008,2014,2022,2030,2036,2043,2049,2052,2058,2064,2070,2077,2085,2088,2093,2102,2109,2115,2122,2129,2136,2142,2150,2158,2164,2171,2177,2184,2192,2198,2205,2211,2220,2224,2230,2238,2241,2246,2251,2258,2261,2268,2275,2281,2287,2293,2300,2307,2313,2319,2325,2330,2336,2342,2349,2355,2362,2369,2375,2381,2388,2394,2401,2409,2415,2422,2429,2434,2442,2450],{"date":5,"open":13,"high":12,"low":13,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":36,"vwap":37},38,46.1399,{"date":39,"open":40,"high":41,"low":14,"close":14,"change":42,"percent_change":43,"volume":44,"transactions":45,"vwap":46},"2026-09-30",46.27,46.31,0.0195,0.04,12581.3957,56,46.233,{"date":48,"open":49,"high":50,"low":49,"close":50,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-09-29",45.894,45.9879,-0.0394,-0.09,818.073,31,45.8882,{"date":57,"open":58,"high":58,"low":59,"close":59,"change":60,"percent_change":61,"volume":62,"transactions":63,"vwap":64},"2026-09-28",46.22,46.0273,-0.4327,-0.93,985.4552,35,46.1603,{"date":66,"open":67,"high":68,"low":69,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-09-25",46.365,46.49,46.23,46.46,0.1221,0.26,1745.8802,49,46.4419,{"date":77,"open":40,"high":78,"low":79,"close":78,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-24",46.3379,46.02,-0.1025,-0.22,644.3822,32,46.1738,{"date":86,"open":87,"high":87,"low":88,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-23",46.63,46.4404,-0.8333,-1.76,8637.3822,43,46.4894,{"date":95,"open":96,"high":96,"low":97,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-22",47.47,47.17,47.2737,0.2962,0.63,1165.361,45,47.3788,{"date":105,"open":106,"high":107,"low":108,"close":108,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-21",47.04,47.06,46.9775,0.3525,0.76,3510.23525,40,47.0411,{"date":115,"open":116,"high":117,"low":116,"close":117,"change":118,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-18",46.5688,46.625,-0.2821,-0.6,1385.3971,52,46.5814,{"date":124,"open":125,"high":125,"low":126,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-17",47.08,46.9071,0.3776,0.81,3639.376401,79,47.0443,{"date":133,"open":134,"high":135,"low":70,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-16",46.48,46.5295,0.014,0.03,13436.3971,41,46.4651,{"date":142,"open":143,"high":144,"low":143,"close":145,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-15",46.5,46.66,46.5155,-0.5728,-1.22,1075.1779,54,46.5684,{"date":152,"open":153,"high":154,"low":153,"close":155,"change":156,"percent_change":157,"volume":158,"transactions":112,"vwap":159},"2026-09-14",47.03,47.3,47.0883,-0.3845,-0.81,3346.1569,47.1351,{"date":161,"open":162,"high":162,"low":163,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-11",47.59,47.4728,0.4263,0.91,799.1001,30,47.5605,{"date":170,"open":171,"high":171,"low":172,"close":172,"change":173,"percent_change":174,"volume":175,"transactions":83,"vwap":176},"2026-09-10",47.31,47.0465,-0.7132,-1.49,13868.1569,47.0663,{"date":178,"open":179,"high":179,"low":180,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-09",47.87,47.7597,-0.6937,-1.43,1321.1569,42,47.874,{"date":187,"open":188,"high":189,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":45,"vwap":194},"2026-09-08",48.64,48.8,48.4534,-0.0617,-0.13,4452.9352,48.6417,{"date":196,"open":197,"high":198,"low":199,"close":198,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-04",48.41,48.5151,48.4099,-0.0035,-0.01,1540.7492,47,48.4117,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":83,"vwap":213},"2026-09-03",48.52,48.445,48.5186,0.2908,0.6,1443.7752,48.4844,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":36,"vwap":222},"2026-09-02",48.2,48.24,48.2278,0.5167,1.08,18613.378,48.2372,{"date":224,"open":225,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-01",47.96,47.7111,-0.8039,-1.66,725.5836,34,47.8991,{"date":233,"open":234,"high":235,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-08-31",48.355,48.515,-0.1375,-0.28,880.5636,60,48.361,{"date":242,"open":243,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":139,"vwap":249},"2026-08-28",49.24,49.25,48.6525,-1.2175,-2.44,972.6076,48.9809,{"date":251,"open":252,"high":253,"low":254,"close":253,"change":255,"percent_change":128,"volume":256,"transactions":139,"vwap":257},"2026-08-27",49.71,49.87,49.7,0.4,367770.5636,49.8692,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":203,"vwap":266},"2026-08-26",49.58,49.36,49.47,0.1321,0.27,17284.585414,49.3957,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-08-25",49.3379,0.2018,0.41,246.5836,29,49.287,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":61,"volume":281,"transactions":282,"vwap":283},"2026-08-24",49.2,49.12,49.1361,-0.4605,1334.224146,36,49.1592,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":83,"vwap":292},"2026-08-21",50.82,49.57,49.5966,0.4346,0.88,486.0986,49.9566,{"date":294,"open":19,"high":19,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":149,"vwap":300},"2026-08-20",49.1,49.162,-0.8448,-1.69,2698.030069,49.8287,{"date":302,"open":303,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":167,"vwap":308},"2026-08-19",50.13,50.0068,0.1639,0.33,12623.5636,50.0108,{"date":310,"open":311,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":230,"vwap":316},"2026-08-18",50.15,49.8429,-0.9958,-1.96,406.5836,50.0599,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-17",50.73,50.86,50.8387,-0.0102,-0.02,1684.0304,62,50.7993,{"date":328,"open":286,"high":329,"low":286,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-14",50.8489,0.2455,0.49,1023.81477,66,50.89,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":167,"vwap":343},"2026-08-13",50.72,50.5699,50.6034,0.0084,0.02,1216.505,50.6774,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":63,"vwap":353},"2026-08-12",50.66,50.665,50.52,50.595,0.3249,0.65,9742.816,50.5393,{"date":355,"open":356,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":273,"vwap":361},"2026-08-11",50.35,50.2701,0.0971,0.19,363.816,50.3303,{"date":363,"open":364,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-10",50.26,50.28,50.173,-0.1513,-0.3,1709.777129,50,50.2611,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-07",50.23,50.335,50.2299,50.3243,0.6327,1.27,1092.797,27,50.2833,{"date":384,"open":385,"high":386,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-06",49.74,49.82,49.6916,-0.06,-0.12,719.797,28,49.8127,{"date":394,"open":395,"high":396,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-05",49.86,49.9,49.7516,-0.231,-0.46,10579.817,39,49.8128,{"date":404,"open":405,"high":406,"low":405,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":45,"vwap":411},"2026-08-04",49.3009,50.04,49.9826,1.3885,2.86,87644.857,50.0305,{"date":413,"open":414,"high":415,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":282,"vwap":419},"2026-08-03",48.33,48.5941,0.905,1.9,602.797,48.3746,{"date":421,"open":422,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":167,"vwap":427},"2026-07-31",47.88,47.6891,-0.3189,-0.66,250.843189,47.8474,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-07-30",48.008,1.088,2.32,234.797,23,47.573,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":83,"vwap":444},"2026-07-29",46.88,47.62,46.92,-1.1471,-2.39,12481.2327,46.9201,{"date":446,"open":447,"high":448,"low":447,"close":449,"change":450,"percent_change":192,"volume":451,"transactions":63,"vwap":452},"2026-07-28",47.57,48.08,48.0671,-0.0629,3855.2727,47.9607,{"date":454,"open":455,"high":456,"low":457,"close":456,"change":458,"percent_change":459,"volume":460,"transactions":230,"vwap":461},"2026-07-27",48.06,48.13,47.73,0.3965,0.83,437.0029,47.9425,{"date":463,"open":464,"high":216,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":167,"vwap":469},"2026-07-24",48.03,47.7335,-0.359,-0.75,971.007755,48.1617,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":381,"vwap":478},"2026-07-23",48.27,47.97,48.0925,-0.3442,-0.71,526.0029,48.0589,{"date":480,"open":481,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":230,"vwap":486},"2026-07-22",48.75,48.4367,-0.6314,-1.29,11253.0029,48.4809,{"date":488,"open":489,"high":490,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":83,"vwap":494},"2026-07-21",48.97,49.0681,0.8424,1.75,1307.0229,48.9635,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":476,"volume":499,"transactions":500,"vwap":501},"2026-07-20",48.2257,-0.3425,37.0029,18,48.7285,{"date":503,"open":504,"high":505,"low":506,"close":506,"change":507,"percent_change":201,"volume":508,"transactions":509,"vwap":510},"2026-07-17",48.61,48.87,48.5682,-0.0043,822.1049,37,48.7173,{"date":512,"open":513,"high":514,"low":515,"close":514,"change":516,"percent_change":517,"volume":518,"transactions":230,"vwap":519},"2026-07-16",48.5005,48.5725,48.5,-0.5965,-1.21,1289.0229,48.539,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":391,"vwap":528},"2026-07-15",49.31,48.88,49.169,0.0253,0.05,11477.0029,49.1728,{"date":530,"open":277,"high":277,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-14",49.02,49.1437,0.349,0.72,2554.0029,46,49.1159,{"date":539,"open":277,"high":277,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":391,"vwap":544},"2026-07-13",48.7947,-0.6843,-1.38,869.0029,49.0626,{"date":546,"open":547,"high":260,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":9,"vwap":548},"2026-07-10",49.41,49.479,-0.42,-0.84,800,{"date":553,"open":554,"high":555,"low":554,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":9,"vwap":556},"2026-07-09",49.75,49.97,49.899,0.933,1.91,1800,{"date":561,"open":188,"high":562,"low":188,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":562},"2026-07-08",48.966,-0.411,-0.83,14400,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":564,"volume":572,"transactions":9,"vwap":570},"2026-07-07",49.18,49.61,49.377,-0.412,3000,{"date":574,"open":575,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":9,"vwap":576},"2026-07-06",50.07,49.789,0.421,0.85,2200,{"date":581,"open":582,"high":582,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":583},"2026-07-02",49.46,49.368,-0.52,-1.04,300,{"date":588,"open":589,"high":590,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":591},"2026-07-01",50.2,50.75,49.888,-0.314,-0.63,6100,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":599},"2026-06-30",50.11,50.21,50.202,0.748,1.51,1500,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2026-06-29",48.7,49.48,49.454,0.285,0.58,1900,{"date":612,"open":613,"high":614,"low":615,"close":524,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":524},"2026-06-26",49.325,49.37,49.080002,-0.193,-0.39,2000,{"date":620,"open":621,"high":621,"low":622,"close":623,"change":624,"percent_change":165,"volume":625,"transactions":9,"vwap":623},"2026-06-25",50.87,49.23,49.362,0.445,4100,{"date":627,"open":628,"high":629,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-06-24",49.07,49.66,48.917,0.256,0.53,1700,{"date":635,"open":636,"high":628,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-06-23",48.395,48.661,-0.865,-1.75,8600,{"date":642,"open":643,"high":260,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-06-22",48.22,49.526,0.586,1.2,10600,{"date":649,"open":650,"high":651,"low":652,"close":651,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":651},"2026-06-18",48.39,48.94,48.35,1.285,2.7,3800,{"date":657,"open":658,"high":188,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-06-17",48.45,47.655,-0.152,-0.32,4600,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-06-16",47.22,48.55,47.807,-0.295,-0.61,63900,{"date":672,"open":673,"high":673,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-06-15",49.54,48.102,0.648,1.37,2400,{"date":679,"open":680,"high":681,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-06-12",47.54,47.61,47.454,0.312,0.66,2600,{"date":687,"open":58,"high":688,"low":79,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-11",47.142,1.752,3.86,14200,{"date":693,"open":694,"high":694,"low":695,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-10",46.19,45.39,-0.761,-1.65,5200,{"date":700,"open":701,"high":701,"low":702,"close":703,"change":577,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-06-09",46.34,44.785,46.151,0.92,3400,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-08",45.73,0.283,0.62,100,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-05",46.11,46.12,45.38,45.447,-1.854,-3.92,24700,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-04",47.301,0.514,1.1,600,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-03",46.84,46.925,46.64,46.787,-0.443,-0.94,7500,{"date":737,"open":738,"high":739,"low":740,"close":739,"change":741,"percent_change":742,"volume":655,"transactions":9,"vwap":739},"2026-06-02",47.15,47.23,47.040001,0.224,0.48,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-01",46.69,47.26,47.0060005,-0.206,-0.44,500,{"date":752,"open":753,"high":665,"low":754,"close":755,"change":756,"percent_change":757,"volume":633,"transactions":9,"vwap":755},"2026-05-29",47.12,47.049999,47.212,-0.188,-0.4,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":763,"percent_change":764,"volume":625,"transactions":9,"vwap":762},"2026-05-28",47.080002,47.56,47.4,0.262,0.56,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-05-27",47.38,47.135,47.138,-0.16,-0.34,700,{"date":774,"open":775,"high":776,"low":738,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-05-26",47.24,47.298,0.966,2.08,900,{"date":781,"open":782,"high":783,"low":782,"close":784,"change":785,"percent_change":786,"volume":750,"transactions":9,"vwap":784},"2026-05-22",46.29,46.43,46.332,0.411,0.9,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":128,"volume":794,"transactions":9,"vwap":792},"2026-05-21",45.57,46.09,45.52,45.921,0.368,9500,{"date":796,"open":797,"high":798,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-05-20",45.455,45.553,1.252,2.83,2900,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":808,"volume":705,"transactions":9,"vwap":806},"2026-05-19",43.97,44.62,44.301,-0.474,-1.06,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":625,"transactions":9,"vwap":814},"2026-05-18",45.16,45.21,44.59,44.775,-0.619,-1.36,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":821,"volume":711,"transactions":9,"vwap":819},"2026-05-15",45.394,-1.185,-2.54,{"date":823,"open":824,"high":824,"low":825,"close":825,"change":826,"percent_change":128,"volume":827,"transactions":9,"vwap":825},"2026-05-14",46.68,46.579,0.376,1100,{"date":829,"open":830,"high":831,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-05-13",45.96,46.203,0.032,0.07,7000,{"date":836,"open":837,"high":838,"low":837,"close":838,"change":839,"percent_change":840,"volume":586,"transactions":9,"vwap":838},"2026-05-12",45.47,46.171,-0.323,-0.69,{"date":842,"open":745,"high":745,"low":843,"close":843,"change":844,"percent_change":632,"volume":845,"transactions":9,"vwap":843},"2026-05-11",46.494,0.247,400,{"date":847,"open":848,"high":849,"low":848,"close":849,"change":850,"percent_change":684,"volume":586,"transactions":9,"vwap":849},"2026-05-08",46.16,46.247,0.302,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":856,"percent_change":697,"volume":857,"transactions":9,"vwap":855},"2026-05-07",46.51,45.9,45.945,-0.769,3900,{"date":859,"open":860,"high":861,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-05-06",46.435,46.714,0.615,1.33,2300,{"date":866,"open":867,"high":868,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-05",45.92,46.098999,0.985,2.18,1400,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":877,"percent_change":201,"volume":772,"transactions":9,"vwap":876},"2026-05-04",44.98,45.25,45.114,-0.003,{"date":879,"open":708,"high":708,"low":880,"close":881,"change":271,"percent_change":704,"volume":551,"transactions":9,"vwap":881},"2026-05-01",44.956,45.117,{"date":883,"open":884,"high":885,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-04-30",44.31,44.707,0.891,2.03,6500,{"date":890,"open":891,"high":891,"low":892,"close":892,"change":893,"percent_change":52,"volume":894,"transactions":9,"vwap":892},"2026-04-29",45.42,43.816,-0.038,200,{"date":896,"open":897,"high":898,"low":897,"close":898,"change":899,"percent_change":900,"volume":864,"transactions":9,"vwap":898},"2026-04-28",43.8,43.854,-0.651,-1.46,{"date":902,"open":903,"high":904,"low":905,"close":904,"change":906,"percent_change":907,"volume":27,"transactions":9,"vwap":904},"2026-04-27",44.5,44.505,44.47,-0.119,-0.27,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":772,"transactions":9,"vwap":913},"2026-04-24",44.66,44.67,44.61,44.624,0.314,0.71,{"date":917,"open":918,"high":918,"low":919,"close":884,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":884},"2026-04-23",44.78,44.18,-0.254,-0.57,5100,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":579,"transactions":9,"vwap":927},"2026-04-22",45.75,44.38,44.564,0.321,0.73,{"date":931,"open":932,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":705,"transactions":9,"vwap":934},"2026-04-21",45.77,44.23,44.243,-0.468,-1.05,{"date":938,"open":903,"high":939,"low":903,"close":940,"change":941,"percent_change":684,"volume":559,"transactions":9,"vwap":940},"2026-04-20",44.72,44.711,0.293,{"date":943,"open":944,"high":939,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-04-17",44.37,44.418,1.071,2.47,8000,{"date":950,"open":951,"high":952,"low":951,"close":952,"change":953,"percent_change":389,"volume":954,"transactions":9,"vwap":952},"2026-04-16",43.26,43.347,-0.053,5900,{"date":956,"open":957,"high":958,"low":959,"close":958,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":958},"2026-04-15",43.37,43.4,43.32,0.11,0.25,1300,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-04-14",43.060001,43.39,43.29,0.772,1.82,7100,{"date":972,"open":973,"high":974,"low":975,"close":974,"change":976,"percent_change":977,"volume":625,"transactions":9,"vwap":974},"2026-04-13",41.92,42.518,41.88,0.915,2.2,{"date":979,"open":980,"high":981,"low":982,"close":982,"change":983,"percent_change":984,"volume":864,"transactions":9,"vwap":982},"2026-04-10",41.769,41.77,41.603,-0.227,-0.54,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":990,"percent_change":991,"volume":827,"transactions":9,"vwap":989},"2026-04-09",41.68,41.9,41.83,0.152,0.36,{"date":993,"open":994,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":610,"transactions":9,"vwap":996},"2026-04-08",41.95,41.58,41.678,1.405,3.49,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":586,"transactions":9,"vwap":1003},"2026-04-07",40.42,40.44,40.273,0.005,0.01,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":586,"transactions":9,"vwap":1009},"2026-04-06",40.09,40.268,0.153,0.38,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-02",39.48,40.115,0.134,0.34,6900,{"date":1020,"open":1021,"high":1001,"low":1022,"close":1022,"change":1023,"percent_change":786,"volume":1024,"transactions":9,"vwap":1022},"2026-04-01",40.35,39.981,0.355,10300,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1028,"change":1030,"percent_change":1031,"volume":871,"transactions":9,"vwap":1028},"2026-03-31",39.0050011,39.626,38.96,1.721,4.54,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":559,"transactions":9,"vwap":1036},"2026-03-30",38.38,38.56,37.905,-0.777,-2.01,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":1024,"transactions":9,"vwap":1043},"2026-03-27",39.099998,39.28,38.682,-0.76,-1.93,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-03-26",40.13,39.442,-1.035,-2.56,6800,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":618,"transactions":9,"vwap":1057},"2026-03-25",40.76,40.33,40.477,0.494,1.24,{"date":1061,"open":1048,"high":1048,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":750,"transactions":9,"vwap":1062},"2026-03-24",39.983,0.067,0.17,{"date":1066,"open":1021,"high":1021,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":586,"transactions":9,"vwap":1067},"2026-03-23",39.916,0.916,2.35,{"date":1071,"open":1072,"high":1073,"low":401,"close":401,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":401},"2026-03-20",39.56,39.58,-1.124,-2.8,3200,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1080,"change":1082,"percent_change":290,"volume":1083,"transactions":9,"vwap":1080},"2026-03-19",39.78,40.124,39.68,0.351,4200,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":1052,"transactions":9,"vwap":1087},"2026-03-18",40.18,39.773,-0.592,-1.47,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-03-17",40.52,40.24,40.365,0.337,0.84,27600,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1102,"change":1103,"percent_change":601,"volume":1104,"transactions":9,"vwap":1102},"2026-03-16",40.15,40.16,40.028,0.595,1200,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":749,"volume":894,"transactions":9,"vwap":1109},"2026-03-13",39.84,39.36,39.433,-0.174,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-03-12",40.2,39.607,-1.13,-2.77,6000,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":907,"volume":1124,"transactions":9,"vwap":1122},"2026-03-11",40.75,40.66,40.737,-0.109,2800,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1128,"change":201,"percent_change":323,"volume":772,"transactions":9,"vwap":1128},"2026-03-10",41.33,40.846,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-03-09",39.53,40.856,0.724,1.8,4900,{"date":1137,"open":1121,"high":1121,"low":1138,"close":1138,"change":1139,"percent_change":1075,"volume":726,"transactions":9,"vwap":1138},"2026-03-06",40.132,-1.158,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1143,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1143},"2026-03-05",40.98,41.29,40.93,-0.767,-1.82,8900,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":559,"transactions":9,"vwap":1153},"2026-03-04",42.060001,42.22,42.040001,42.056999,0.509,1.23,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-03",41.245,41.89,41.548,-0.942,-2.22,10400,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":165,"volume":1171,"transactions":9,"vwap":1169},"2026-03-02",42.2,42.52,42.155,42.49,0.384,10100,{"date":1173,"open":1174,"high":1174,"low":975,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-02-27",42.15,42.106,-0.734,-1.71,6300,{"date":1180,"open":1181,"high":1182,"low":1174,"close":1182,"change":264,"percent_change":100,"volume":1183,"transactions":9,"vwap":1182},"2026-02-26",42.25,42.84,7300,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":845,"transactions":9,"vwap":1187},"2026-02-25",42.53,42.57,0.212,0.5,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1193,"change":1194,"percent_change":1059,"volume":594,"transactions":9,"vwap":1193},"2026-02-24",42.41,42.358,0.519,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1104,"transactions":9,"vwap":1198},"2026-02-23",41.64,41.839,-0.543,-1.28,{"date":1202,"open":1186,"high":1186,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":27,"transactions":9,"vwap":1204},"2026-02-20",42.27,42.382,-0.048,-0.11,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1210,"change":1212,"percent_change":1213,"volume":655,"transactions":9,"vwap":1210},"2026-02-19",42.21,42.43,42.080002,-0.065,-0.15,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":894,"transactions":9,"vwap":1218},"2026-02-18",42.97,42.31,42.495,0.218,0.52,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-02-17",41.73,42.38,42.277,0.147,0.35,8200,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":1023,"percent_change":578,"volume":711,"transactions":9,"vwap":1231},"2026-02-13",42.13,{"date":1233,"open":988,"high":1234,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":685,"transactions":9,"vwap":1235},"2026-02-12",41.97,41.775,-1.002,-2.34,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-02-11",42.32,42.777,-0.253,-0.59,3100,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-02-10",43.22,43.029999,0.025,0.06,11500,{"date":1253,"open":965,"high":965,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":845,"transactions":9,"vwap":1254},"2026-02-09",43.0050011,0.379,0.89,{"date":1258,"open":1187,"high":1259,"low":1260,"close":1259,"change":1261,"percent_change":1262,"volume":586,"transactions":9,"vwap":1259},"2026-02-06",42.626,42.54,1.791,4.39,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":1124,"transactions":9,"vwap":1266},"2026-02-05",41.52,40.835,-0.673,-1.62,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1115,"volume":1178,"transactions":9,"vwap":1274},"2026-02-04",41.45,41.96,41.049999,41.508,-0.475,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":81,"percent_change":584,"volume":711,"transactions":9,"vwap":1278},"2026-02-03",41.983,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":711,"transactions":9,"vwap":1282},"2026-02-02",42.45,42.203,0.401,0.96,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":564,"percent_change":1290,"volume":1244,"transactions":9,"vwap":1289},"2026-01-30",41.7,41.94,41.802,-1.95,{"date":1292,"open":1192,"high":1293,"low":1192,"close":1293,"change":616,"percent_change":1294,"volume":1076,"transactions":9,"vwap":1293},"2026-01-29",42.632,-0.45,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1298,"change":906,"percent_change":237,"volume":586,"transactions":9,"vwap":1298},"2026-01-28",42.75,42.825,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":1304,"percent_change":52,"volume":1305,"transactions":9,"vwap":1303},"2026-01-27",42.9,43.18,42.944,-0.04,6200,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":894,"transactions":9,"vwap":1309},"2026-01-26",43.11,42.984,-0.072,-0.17,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":698,"transactions":9,"vwap":1316},"2026-01-23",43.435,43.049999,43.056,-0.654,-1.5,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":110,"volume":772,"transactions":9,"vwap":1321},"2026-01-22",43.71,0.328,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":711,"transactions":9,"vwap":1325},"2026-01-21",43.382,0.599,1.4,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":711,"transactions":9,"vwap":1330},"2026-01-20",42.783,-0.582,-1.34,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1336,"percent_change":1206,"volume":18,"transactions":9,"vwap":1335},"2026-01-16",43.365,-0.046,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":711,"transactions":9,"vwap":1339},"2026-01-15",43.411,0.374,0.87,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":201,"percent_change":323,"volume":711,"transactions":9,"vwap":1344},"2026-01-14",43.036999,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":389,"volume":18,"transactions":9,"vwap":1347},"2026-01-13",43.047001,-0.052,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-01-12",43.09,43.099998,43.053001,43.098999,-0.108,-0.25,3700,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1361,"percent_change":1362,"volume":18,"transactions":9,"vwap":1360},"2026-01-09",43.207,0.474,1.11,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":1011,"volume":711,"transactions":9,"vwap":1365},"2026-01-08",42.733,0.16,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1370,"percent_change":1371,"volume":18,"transactions":9,"vwap":1369},"2026-01-07",42.573,-0.021,-0.05,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":711,"transactions":9,"vwap":1374},"2026-01-06",42.594,0.626,1.49,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":711,"transactions":9,"vwap":1379},"2026-01-05",41.968,0.718,1.74,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":711,"transactions":9,"vwap":1384},"2026-01-02",41.25,0.413,1.01,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":711,"transactions":9,"vwap":1389},"2025-12-31",40.837,-0.365,-0.89,{"date":1393,"open":1384,"high":1394,"low":1395,"close":1395,"change":1396,"percent_change":564,"volume":1397,"transactions":9,"vwap":1395},"2025-12-30",41.34,41.202,-0.343,1600,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1401,"percent_change":1402,"volume":711,"transactions":9,"vwap":1400},"2025-12-29",41.545,-0.334,-0.8,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":1406,"percent_change":617,"volume":18,"transactions":9,"vwap":1405},"2025-12-26",41.879,-0.163,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1410,"percent_change":1411,"volume":711,"transactions":9,"vwap":1409},"2025-12-24",42.042,0.133,0.32,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":711,"transactions":9,"vwap":1414},"2025-12-23",41.909,-0.201,-0.48,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1420,"change":1421,"percent_change":676,"volume":586,"transactions":9,"vwap":1420},"2025-12-22",42.292,42.11,0.571,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1326,"percent_change":1425,"volume":711,"transactions":9,"vwap":1424},"2025-12-19",41.539,1.46,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1429,"change":1430,"percent_change":1431,"volume":894,"transactions":9,"vwap":1429},"2025-12-18",41.12,40.94,0.472,1.17,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":711,"transactions":9,"vwap":1434},"2025-12-17",40.468,-0.736,-1.79,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":711,"transactions":9,"vwap":1439},"2025-12-16",41.204,-0.094,-0.23,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":571,"percent_change":1445,"volume":711,"transactions":9,"vwap":1444},"2025-12-15",41.298,-0.99,{"date":1447,"open":973,"high":973,"low":1448,"close":1448,"change":1449,"percent_change":182,"volume":586,"transactions":9,"vwap":1448},"2025-12-12",41.71,-0.604,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1453,"change":1454,"percent_change":1455,"volume":845,"transactions":9,"vwap":1453},"2025-12-11",42.39,42.314,0.483,1.15,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":1459,"percent_change":220,"volume":551,"transactions":9,"vwap":1458},"2025-12-10",41.831,0.448,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1463,"percent_change":388,"volume":711,"transactions":9,"vwap":1462},"2025-12-09",41.383,-0.023,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":750,"transactions":9,"vwap":1467},"2025-12-08",41.573,41.406,-0.041,-0.1,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":907,"volume":711,"transactions":9,"vwap":1472},"2025-12-05",41.447,-0.113,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1477,"change":928,"percent_change":1478,"volume":726,"transactions":9,"vwap":1477},"2025-12-04",41.334,41.56,0.78,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":711,"transactions":9,"vwap":1481},"2025-12-03",41.239,0.513,1.26,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":1487,"percent_change":1488,"volume":711,"transactions":9,"vwap":1486},"2025-12-02",40.726,-0.034,-0.08,{"date":1490,"open":1055,"high":1055,"low":1055,"close":1055,"change":1491,"percent_change":1492,"volume":711,"transactions":9,"vwap":1055},"2025-12-01",-0.674,-1.63,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":586,"transactions":9,"vwap":1496},"2025-11-28",42.17,41.434,0.183,0.44,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1502,"percent_change":1362,"volume":18,"transactions":9,"vwap":1501},"2025-11-26",41.251,0.454,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":894,"transactions":9,"vwap":1506},"2025-11-25",40.372,40.797,0.855,2.14,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":1512,"percent_change":1513,"volume":711,"transactions":9,"vwap":1511},"2025-11-24",39.942,0.957,2.45,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":1518,"volume":711,"transactions":9,"vwap":1516},"2025-11-21",38.985,1.008,2.65,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1522,"percent_change":1523,"volume":894,"transactions":9,"vwap":1521},"2025-11-20",37.977,-0.817,-2.11,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1528,"change":1529,"percent_change":1530,"volume":586,"transactions":9,"vwap":1528},"2025-11-19",38.88,38.9,38.794,-0.082,-0.21,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":1366,"volume":711,"transactions":9,"vwap":1533},"2025-11-18",38.876,0.061,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1538,"change":1540,"percent_change":697,"volume":586,"transactions":9,"vwap":1538},"2025-11-17",38.78,38.815,38.73,-0.653,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1544,"percent_change":1545,"volume":18,"transactions":9,"vwap":1543},"2025-11-14",39.468,-0.011,-0.03,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":1549,"percent_change":1550,"volume":711,"transactions":9,"vwap":1548},"2025-11-13",39.479,-1.345,-3.29,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1555,"change":1556,"percent_change":137,"volume":1557,"transactions":9,"vwap":1555},"2025-11-12",40.91,40.92,40.824,0.013,26900,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":18,"transactions":9,"vwap":1560},"2025-11-11",40.811,0.121,0.3,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":609,"percent_change":1566,"volume":18,"transactions":9,"vwap":1565},"2025-11-10",40.69,1.45,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1570,"percent_change":459,"volume":18,"transactions":9,"vwap":1569},"2025-11-07",40.11,0.332,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":1575,"volume":711,"transactions":9,"vwap":1573},"2025-11-06",39.778,-0.823,-2.03,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":18,"transactions":9,"vwap":1578},"2025-11-05",40.601,0.478,1.19,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":1585,"volume":18,"transactions":9,"vwap":1583},"2025-11-04",40.123,-0.671,-1.64,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1589,"percent_change":237,"volume":711,"transactions":9,"vwap":1588},"2025-11-03",40.794,-0.114,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":1593,"percent_change":1594,"volume":711,"transactions":9,"vwap":1592},"2025-10-31",40.908,0.219,0.54,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":1598,"percent_change":816,"volume":18,"transactions":9,"vwap":1597},"2025-10-30",40.689,-0.559,{"date":1600,"open":1601,"high":1601,"low":1273,"close":1602,"change":1416,"percent_change":1603,"volume":586,"transactions":9,"vwap":1602},"2025-10-29",41.69,41.248,-1.15,{"date":1605,"open":1601,"high":1606,"low":1601,"close":1606,"change":1206,"percent_change":1607,"volume":711,"transactions":9,"vwap":1606},"2025-10-28",41.728,-0.26,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":772,"transactions":9,"vwap":1611},"2025-10-27",41.81,41.838,0.265,0.64,{"date":1615,"open":1466,"high":1466,"low":1466,"close":1466,"change":1616,"percent_change":601,"volume":18,"transactions":9,"vwap":1466},"2025-10-24",0.618,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1620,"change":1622,"percent_change":1623,"volume":726,"transactions":9,"vwap":1620},"2025-10-23",40.87,40.955,40.83,0.67,1.66,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":677,"transactions":9,"vwap":1628},"2025-10-22",41.49,39.87,40.285,-0.638,-1.56,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1634,"change":1635,"percent_change":1636,"volume":27,"transactions":9,"vwap":1634},"2025-10-21",41.48,40.923,0.113,0.28,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":417,"volume":801,"transactions":9,"vwap":1641},"2025-10-20",40.875,40.67,40.81,0.759,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1647,"change":1648,"percent_change":1649,"volume":726,"transactions":9,"vwap":1647},"2025-10-17",40.02,40.073002,40.050999,-0.313,-0.78,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-10-16",41.19,40.364,3.854,10.56,126900,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1660,"change":1661,"percent_change":646,"volume":1662,"transactions":9,"vwap":1660},"2025-10-15",36.535,36.51,0.4343,2056,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-10-14",35.735,36.1182,36.075699,-0.1778,-0.49,4539,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-10-13",36.22,36.34,36.21,36.2535,1.0826,3.08,1581,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-10-10",36.43,36.63,35.1709,-1.4791,-4.04,1649,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-10-09",36.855,36.6,36.65,-0.3566,-0.96,3609,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1699,"change":1700,"percent_change":1613,"volume":1701,"transactions":9,"vwap":1699},"2025-10-08",36.85,37.0065994,0.234,576,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":119,"volume":1708,"transactions":9,"vwap":1706},"2025-10-07",37.029999,36.755,36.7726,-0.2226,2382,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1712,"change":1713,"percent_change":1011,"volume":1714,"transactions":9,"vwap":1712},"2025-10-06",37.049999,36.9952,0.1402,668,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1690,"change":1720,"percent_change":1562,"volume":1721,"transactions":9,"vwap":1690},"2025-10-03",36.908,36.92,36.74,0.1103,5941,{"date":1723,"open":1691,"high":1724,"low":1691,"close":1724,"change":1725,"percent_change":1220,"volume":1726,"transactions":9,"vwap":1724},"2025-10-02",36.7447,0.1916,795,{"date":1728,"open":1729,"high":1729,"low":1682,"close":1730,"change":1731,"percent_change":534,"volume":1732,"transactions":9,"vwap":1730},"2025-10-01",36.76,36.5531,0.2627,5957,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":331,"volume":1739,"transactions":9,"vwap":1737},"2025-09-30",36.33,35.99,36.2904,0.1752,11166,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":220,"volume":1747,"transactions":9,"vwap":1745},"2025-09-29",36.11,36.179,36.105,36.1152,0.3859,1030,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1751,"change":1753,"percent_change":584,"volume":1754,"transactions":9,"vwap":1751},"2025-09-26",35.63,35.7293,35.51,-0.1851,1846,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-09-25",35.95,35.84,35.9144,-0.1272,-0.35,445,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1766,"change":1767,"percent_change":1469,"volume":1768,"transactions":9,"vwap":1766},"2025-09-24",36.064999,36.041599,-0.0347,654,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1772,"change":1773,"percent_change":192,"volume":1774,"transactions":9,"vwap":1772},"2025-09-23",36.26,36.076302,-0.0485,840,{"date":1776,"open":1736,"high":1777,"low":1736,"close":1777,"change":1778,"percent_change":1498,"volume":1779,"transactions":9,"vwap":1777},"2025-09-22",36.1248,0.1569,1007,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-09-19",36.0099983,36.098999,35.9679,-0.1186,-0.33,836,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-09-18",36.32,36.025002,36.086498,-0.1545,-0.43,3671,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":764,"volume":1802,"transactions":9,"vwap":1800},"2025-09-17",36.5,36.18,36.241,0.201,3909,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-09-16",36.040001,0.3454,0.97,405,{"date":1810,"open":1736,"high":1736,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-09-15",35.6,35.6946,0.2665,0.75,2834,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1820,"change":1821,"percent_change":1530,"volume":1822,"transactions":9,"vwap":1820},"2025-09-12",35.425,35.47,35.4281,-0.0757,1787,{"date":1824,"open":1825,"high":1752,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-09-11",35.44,35.5038,0.553,1.58,964,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-09-10",34.82,35.080002,34.9508,0.4667,1.35,3254,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1840},"2025-09-09",34.4841,{"date":1842,"open":1843,"high":1840,"low":1843,"close":1840,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1840},"2025-09-08",34.31,0.335,0.98,2476,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1850,"change":1851,"percent_change":1483,"volume":1852,"transactions":9,"vwap":1850},"2025-09-05",34.145,34.1491,0.4253,710,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1856,"change":1857,"percent_change":1669,"volume":1858,"transactions":9,"vwap":1856},"2025-09-04",33.7,33.7238,-0.1646,928,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-09-03",33.86,33.9099,33.8884,0.0784,0.23,779,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1870,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1870},"2025-09-02",33.8,33.81,33.69,-0.0801,-0.24,2136,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1878,"change":1879,"percent_change":661,"volume":1880,"transactions":9,"vwap":1878},"2025-08-29",33.92,33.8901,-0.1078,770,{"date":1882,"open":1883,"high":230,"low":1883,"close":1884,"change":1885,"percent_change":632,"volume":1886,"transactions":9,"vwap":1884},"2025-08-28",33.93,33.9979,0.1779,16536,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1891,"change":1892,"percent_change":808,"volume":1893,"transactions":9,"vwap":1891},"2025-08-27",33.62,33.8302,33.82,-0.3618,25198,{"date":1895,"open":1896,"high":1896,"low":1896,"close":1896,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1896},"2025-08-26",34.1818,{"date":1898,"open":1899,"high":1899,"low":1896,"close":1896,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1896},"2025-08-25",34.2801,-0.0682,-0.2,383,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-08-22",33.77,34.25,0.6355,1.89,1154,{"date":1911,"open":1912,"high":1871,"low":1913,"close":1914,"change":1915,"percent_change":770,"volume":1916,"transactions":9,"vwap":1914},"2025-08-21",33.64,33.58,33.6145,-0.0531,1065,{"date":1918,"open":1919,"high":1919,"low":1889,"close":1920,"change":1921,"percent_change":1469,"volume":1922,"transactions":9,"vwap":1920},"2025-08-20",33.672,33.6676,-0.0324,833,{"date":1924,"open":1925,"high":1925,"low":1855,"close":1855,"change":237,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1855},"2025-08-19",33.9091,-0.82,841,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-08-18",33.9615,34.17,33.98,0.1845,0.55,1237,{"date":1937,"open":1869,"high":1869,"low":1938,"close":1939,"change":1940,"percent_change":271,"volume":1941,"transactions":9,"vwap":1939},"2025-08-15",33.74,33.7955,0.1366,676,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1200,"volume":1948,"transactions":9,"vwap":1946},"2025-08-14",33.88,33.625,33.6589,-0.4375,2085,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-08-13",34.23,34.040001,34.096401,0.8465,2.55,1183,{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1959},"2025-08-12",33.2499,{"date":1961,"open":1962,"high":1962,"low":1959,"close":1959,"change":1469,"percent_change":368,"volume":1963,"transactions":9,"vwap":1959},"2025-08-11",33.2938,1492,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1968,"change":1969,"percent_change":1488,"volume":1970,"transactions":9,"vwap":1968},"2025-08-08",33.2752,33.39,33.3499,-0.0279,12218,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-08-07",33.4082,33.3183,33.3778,0.2317,0.7,1904,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1982,"change":1983,"percent_change":1984,"volume":1762,"transactions":9,"vwap":1982},"2025-08-06",33.208,33.1461,0.2816,0.86,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1987},"2025-08-05",32.8645,{"date":1989,"open":1990,"high":1991,"low":1987,"close":1987,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1987},"2025-08-04",32.88,32.89,0.3945,1.21,1061,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-08-01",32.57,32.3996,32.47,-0.2933,-0.9,2804,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2006,"change":1529,"percent_change":1356,"volume":2007,"transactions":9,"vwap":2006},"2025-07-31",33.040001,32.7633,2012,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2011,"change":2012,"percent_change":585,"volume":2013,"transactions":9,"vwap":2011},"2025-07-30",32.99,32.8453,-0.3448,1616,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-07-29",33.34,33.17,33.1901,0.0456,0.14,3681,{"date":2023,"open":2017,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-07-28",33.2,33.135,33.1445,-0.2155,-0.65,1841,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2033,"change":2034,"percent_change":1311,"volume":2035,"transactions":9,"vwap":2033},"2025-07-25",33.2832,33.36,-0.0582,1353,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2040,"change":2041,"percent_change":749,"volume":2042,"transactions":9,"vwap":2040},"2025-07-24",33.42,33.48,33.4182,-0.1468,898,{"date":2044,"open":2038,"high":2045,"low":2038,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-07-23",33.565,0.3161,0.95,905,{"date":2050,"open":2051,"high":2051,"low":2051,"close":2051,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":2051},"2025-07-22",33.2489,{"date":2053,"open":2054,"high":2055,"low":2051,"close":2051,"change":2056,"percent_change":1594,"volume":2057,"transactions":9,"vwap":2051},"2025-07-21",33.27,33.3,0.1793,583,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2061,"change":2062,"percent_change":389,"volume":2063,"transactions":9,"vwap":2061},"2025-07-18",33.2591,33.069599,-0.0404,4063,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2067,"change":2068,"percent_change":710,"volume":2069,"transactions":9,"vwap":2067},"2025-07-17",33.09,33.11,0.2049,522,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-07-16",32.68,32.9051,0.1016,0.31,985,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":1155,"volume":2084,"transactions":9,"vwap":2082},"2025-07-15",32.82,32.84,32.742,32.8035,0.399,2952,{"date":2086,"open":2087,"high":2087,"low":2087,"close":2087,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":2087},"2025-07-14",32.4045,{"date":2089,"open":2090,"high":2090,"low":2087,"close":2087,"change":2091,"percent_change":1901,"volume":2092,"transactions":9,"vwap":2087},"2025-07-11",32.415,-0.0652,323,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-07-10",32.4,32.53,32.3801,32.4697,0.0952,0.29,639,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-07-09",32.428,32.3745,-0.0616,-0.19,594,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2112,"change":2113,"percent_change":609,"volume":2114,"transactions":9,"vwap":2112},"2025-07-08",32.49,32.4361,0.1861,801,{"date":2116,"open":2090,"high":2090,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-07-07",32.12,32.25,-0.4033,-1.24,2305,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":1594,"volume":2128,"transactions":9,"vwap":2126},"2025-07-03",32.7,32.6218,32.6533,0.1748,626,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-07-02",32.3,32.4785,0.0491,0.15,1306,{"date":2137,"open":1999,"high":2111,"low":2138,"close":2139,"change":2140,"percent_change":2134,"volume":2141,"transactions":9,"vwap":2139},"2025-07-01",32.41,32.4294,0.0471,2075,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-06-30",32.24,32.44,32.3823,0.0714,0.22,1430,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":1607,"volume":2157,"transactions":9,"vwap":2155},"2025-06-27",32.28,32.39,32.27,32.3109,-0.0847,3463,{"date":2159,"open":1997,"high":1997,"low":2160,"close":2161,"change":2162,"percent_change":306,"volume":2163,"transactions":9,"vwap":2161},"2025-06-26",32.3356,32.3956,0.1064,4837,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-06-25",32.299,32.2892,0.0392,0.12,524,{"date":2172,"open":2173,"high":2154,"low":2173,"close":2118,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2118},"2025-06-24",31.99,0.8419,2.68,2170,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2180,"change":2182,"percent_change":1984,"volume":2183,"transactions":9,"vwap":2180},"2025-06-23",31.2589,31.4081,31.225,0.2681,1553,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-06-20",31.348,31.1,31.14,-0.7747,-2.43,5503,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2195,"change":2196,"percent_change":1545,"volume":2197,"transactions":9,"vwap":2195},"2025-06-18",32.02,31.9147,-0.0099,1972,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":147,"volume":2204,"transactions":9,"vwap":2202},"2025-06-17",32.17,31.92,31.9246,-0.3954,5020,{"date":2206,"open":2207,"high":2207,"low":2152,"close":2208,"change":2209,"percent_change":646,"volume":2210,"transactions":9,"vwap":2208},"2025-06-16",32.38,32.32,0.382,3755,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-06-13",31.898,31.96,31.845,31.938,-0.522,-1.61,1380,{"date":2221,"open":2111,"high":2111,"low":2222,"close":2222,"change":18,"percent_change":18,"volume":2223,"transactions":9,"vwap":2222},"2025-06-12",32.46,1756,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2222,"change":2228,"percent_change":211,"volume":2229,"transactions":9,"vwap":2222},"2025-06-11",32.52,32.3101,0.1932,2389,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2233,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2233},"2025-06-10",32.19,32.2668,32.18,0.4505,1.42,2622,{"date":2239,"open":2240,"high":2240,"low":2240,"close":2240,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":2240},"2025-06-09",31.8163,{"date":2242,"open":2243,"high":2240,"low":2243,"close":2240,"change":2244,"percent_change":1017,"volume":2245,"transactions":9,"vwap":2240},"2025-06-06",31.758,0.1078,343,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2249,"change":2250,"percent_change":1594,"volume":602,"transactions":9,"vwap":2249},"2025-06-05",31.86,31.7085,0.1708,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-06-04",31.5383,31.5377,0.4477,1.44,229,{"date":2259,"open":2260,"high":2260,"low":2260,"close":2260,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":2260},"2025-06-03",31.09,{"date":2262,"open":2263,"high":2260,"low":2264,"close":2260,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2260},"2025-06-02",30.98,30.935,0.1888,0.61,5144,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":1603,"volume":2274,"transactions":9,"vwap":2272},"2025-05-30",30.91,30.67,30.9012,-0.3599,463,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2278,"change":2279,"percent_change":16,"volume":2280,"transactions":9,"vwap":2278},"2025-05-29",31.26,31.2611,0.2311,1351,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2284,"change":2285,"percent_change":425,"volume":2286,"transactions":9,"vwap":2284},"2025-05-28",31.135,31.030001,-0.2047,2319,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2291,"change":2106,"percent_change":1901,"volume":2292,"transactions":9,"vwap":2291},"2025-05-27",31.3,31.1501,31.2347,2016,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-05-23",31.22,31.2963,0.0755,0.24,1148,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2304,"change":2305,"percent_change":1356,"volume":2306,"transactions":9,"vwap":2304},"2025-05-22",31.13,31.34,31.2208,-0.0792,1667,{"date":2308,"open":2309,"high":2310,"low":2289,"close":2289,"change":43,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2289},"2025-05-21",31.45,31.57,0.13,9570,{"date":2314,"open":2315,"high":2277,"low":2316,"close":2277,"change":52,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2277},"2025-05-20",31.2,31.175,-0.29,2427,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2322,"change":2323,"percent_change":1411,"volume":2324,"transactions":9,"vwap":2322},"2025-05-19",31.040001,31.35,0.1,1031,{"date":2326,"open":2327,"high":2327,"low":2327,"close":2327,"change":2328,"percent_change":1250,"volume":2329,"transactions":9,"vwap":2327},"2025-05-16",31.25,0.0187,1399,{"date":2331,"open":2332,"high":2332,"low":2295,"close":2333,"change":2334,"percent_change":1356,"volume":2335,"transactions":9,"vwap":2333},"2025-05-15",31.28,31.2313,-0.0787,2187,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2339,"change":2340,"percent_change":742,"volume":2341,"transactions":9,"vwap":2339},"2025-05-14",31.37,31.31,0.1502,151869,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2346,"change":2347,"percent_change":1865,"volume":2348,"transactions":9,"vwap":2346},"2025-05-13",30.965,31.19,31.1598,0.073,1890,{"date":2350,"open":2260,"high":2260,"low":2321,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-05-12",31.0868,0.7068,2.33,873,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":1189,"volume":2361,"transactions":9,"vwap":2359},"2025-05-09",30.56,30.3532,30.38,0.1506,766,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2366,"change":2367,"percent_change":137,"volume":2368,"transactions":9,"vwap":2366},"2025-05-08",30.24,30.304,30.2294,0.0104,3399,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2372,"change":2373,"percent_change":484,"volume":2374,"transactions":9,"vwap":2372},"2025-05-07",30.19,30.219,-0.396,1676,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2379,"change":1785,"percent_change":617,"volume":2380,"transactions":9,"vwap":2379},"2025-05-06",30.48,30.7,30.615,5860,{"date":2382,"open":2383,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":290,"volume":2387,"transactions":9,"vwap":2385},"2025-05-05",30.8,30.72,30.7336,0.2666,860,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2391,"change":2393,"percent_change":409,"volume":2128,"transactions":9,"vwap":2391},"2025-05-02",30.4487,30.467,30.4169,0.847,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":201,"volume":2400,"transactions":9,"vwap":2398},"2025-05-01",29.66,29.61,29.62,-0.0033,1731,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-04-30",29.44,29.63,29.6233,0.1997,0.68,3763,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2412,"change":2413,"percent_change":1562,"volume":2414,"transactions":9,"vwap":2412},"2025-04-29",29.4374,29.4236,0.0879,2792,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2147,"percent_change":2298,"volume":2421,"transactions":9,"vwap":2420},"2025-04-28",29.275,29.3467,29.25,29.3357,1978,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2425,"change":2427,"percent_change":389,"volume":2428,"transactions":9,"vwap":2425},"2025-04-25",29.111,29.2643,29.1,-0.0357,3880,{"date":2430,"open":2431,"high":2431,"low":2432,"close":2432,"change":1017,"percent_change":1431,"volume":2433,"transactions":9,"vwap":2432},"2025-04-24",29.36,29.3,690,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":110,"volume":2441,"transactions":9,"vwap":2439},"2025-04-23",29.27,29.37,28.95,28.96,0.2182,12140,{"date":2443,"open":2444,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-04-22",28.87,28.74,28.7418,0.4641,1.64,25920,{"date":33,"open":29,"high":2451,"low":29,"close":2451,"change":2452,"percent_change":1064,"volume":2453,"transactions":9,"vwap":2451},28.2777,0.0477,609,{"status":2455,"indices":2456,"watchlist":2493,"sectors":2514,"benchmarks":2563},"success",[2457,2464,2470,2476,2482,2488],{"symbol":2458,"name":2459,"price":2460,"change":2461,"pct_change":359,"is_up":2462,"sparkline":2463,"date":5},"SPX","S&P 500",7666.45,14.91,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":2465,"name":2466,"price":2467,"change":2468,"pct_change":2075,"is_up":2462,"sparkline":2469,"date":5},"NDX","NASDAQ 100",30501.56,93.06,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":2471,"name":2472,"price":2473,"change":2474,"pct_change":43,"is_up":2462,"sparkline":2475,"date":5},"DJI","DOW JONES",50927,21,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":2477,"name":2478,"price":2479,"change":2480,"pct_change":43,"is_up":2462,"sparkline":2481,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":2483,"name":2484,"price":2485,"change":2486,"pct_change":271,"is_up":2462,"sparkline":2487,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":2489,"name":2490,"price":2491,"change":526,"pct_change":2075,"is_up":2462,"sparkline":2492,"date":5},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[2494,2501,2508],{"symbol":2495,"name":2496,"price":2497,"change":2498,"pct_change":2499,"is_up":2462,"sparkline":2500,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":2502,"name":2503,"price":2504,"change":2505,"pct_change":157,"is_up":2506,"sparkline":2507,"date":5},"AAPL","Apple Inc",330.32,-2.7,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":2509,"name":2510,"price":2511,"change":2512,"pct_change":1901,"is_up":2506,"sparkline":2513,"date":5},"TSLA","Tesla Inc",354.11,-0.7,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[2515,2520,2524,2529,2533,2537,2542,2547,2551,2556,2559],{"name":2516,"etf":2517,"change":2518,"price":2519,"is_up":2462},"Technology","XLK",1.05,197.81,{"name":2521,"etf":2522,"change":960,"price":2523,"is_up":2462},"Financials","XLF",53.46,{"name":2525,"etf":2526,"change":2527,"price":2528,"is_up":2506},"Healthcare","XLV",-1.32,166.2,{"name":2530,"etf":2531,"change":1545,"price":2532,"is_up":2506},"Consumer Cycl","XLY",108.81,{"name":2534,"etf":2535,"change":1786,"price":2536,"is_up":2506},"Consumer Staples","XLP",80.33,{"name":2538,"etf":2539,"change":2540,"price":2541,"is_up":2462},"Energy","XLE",1.95,62.7,{"name":2543,"etf":2544,"change":2545,"price":2546,"is_up":2462},"Industrials","XLI",0.99,168.64,{"name":2548,"etf":2549,"change":1786,"price":2550,"is_up":2506},"Materials","XLB",48.54,{"name":2552,"etf":2553,"change":2554,"price":2555,"is_up":2506},"Real Estate","XLRE",-0.56,40.68,{"name":2557,"etf":2558,"change":2266,"price":1081,"is_up":2462},"Utilities","XLU",{"name":2560,"etf":2561,"change":61,"price":2562,"is_up":2506},"Comm Services","XLC",109.94,[2564,2569,2573,2577],{"ticker":2565,"name":2566,"price":2567,"change":2568,"is_up":2462},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":2570,"name":2571,"price":2572,"change":2075,"is_up":2462},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2574,"name":2575,"price":2576,"change":137,"is_up":2462},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2578,"name":2579,"price":2580,"change":2581,"is_up":2462},"IWM","iShares Russell 2000",279.06,0.42]