[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CTEX":3,"stock-historical-CTEX":27,"homepage-market-summary":2455},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CTEX","2026-10-02",{"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},"ProShares S&P Kensho Cleantech ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6738,0.20986,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},31.145,30.5436,0.6014,1.97,227.251,51.5,30.0986,2659.833169565737,4.9,1257,{"ticker":4,"total_count":28,"page":29,"page_size":30,"total_pages":29,"summary":31,"data":37},365,1,1000,{"period_high":22,"period_low":32,"average_volume":33,"total_volume":34,"period_return":35,"latest_close":17,"start_date":36,"end_date":5},16.43,2067,754618.125561,89.24,"2025-04-22",[38,41,48,57,66,74,82,89,99,108,116,123,132,140,149,159,167,174,184,192,200,209,218,227,235,244,253,263,273,282,292,299,308,316,325,335,343,352,359,367,376,385,393,403,413,422,432,441,450,460,469,478,486,494,503,513,521,528,535,544,552,559,566,573,579,587,593,601,606,613,620,625,633,641,648,656,661,669,676,682,690,698,705,713,721,727,733,741,746,754,760,767,774,780,787,795,801,807,813,820,829,837,843,850,857,864,870,878,885,890,896,903,910,917,923,929,937,946,953,960,965,972,977,985,993,998,1004,1010,1017,1023,1031,1035,1040,1048,1056,1065,1073,1078,1084,1089,1096,1102,1108,1114,1122,1127,1131,1138,1145,1153,1160,1168,1175,1182,1187,1194,1200,1207,1214,1220,1227,1234,1241,1248,1255,1261,1266,1273,1281,1288,1295,1303,1311,1317,1324,1332,1337,1344,1352,1361,1368,1375,1382,1389,1396,1402,1408,1414,1421,1427,1434,1442,1450,1457,1462,1469,1477,1484,1491,1498,1505,1512,1517,1524,1530,1537,1542,1548,1554,1559,1567,1573,1580,1586,1592,1600,1605,1611,1617,1625,1632,1640,1648,1655,1663,1672,1680,1688,1695,1701,1708,1713,1720,1726,1733,1738,1745,1751,1758,1765,1772,1777,1782,1791,1797,1806,1812,1820,1827,1833,1840,1847,1854,1860,1867,1874,1881,1886,1893,1901,1907,1914,1920,1925,1932,1940,1945,1950,1955,1960,1965,1970,1974,1978,1986,1991,1997,2002,2006,2014,2019,2025,2031,2037,2044,2051,2057,2062,2066,2072,2078,2083,2088,2094,2100,2105,2111,2115,2118,2123,2127,2131,2135,2140,2146,2150,2154,2160,2164,2168,2173,2177,2181,2185,2191,2196,2201,2206,2209,2214,2219,2225,2230,2234,2238,2243,2249,2253,2258,2263,2267,2274,2279,2284,2289,2293,2299,2305,2310,2316,2320,2325,2330,2337,2344,2350,2354,2358,2363,2369,2376,2382,2387,2392,2398,2403,2408,2412,2416,2422,2427,2433,2440,2446,2452],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":39,"vwap":40},25,31.0876,{"date":42,"open":43,"high":18,"low":43,"close":18,"change":44,"percent_change":45,"volume":46,"transactions":39,"vwap":47},"2026-10-01",30.43,-0.2006,-0.65,206.5582,30.3847,{"date":49,"open":50,"high":50,"low":51,"close":51,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-09-30",30.96,30.7442,-0.08,-0.26,473.9038,33,30.9389,{"date":58,"open":59,"high":60,"low":59,"close":60,"change":61,"percent_change":62,"volume":63,"transactions":64,"vwap":65},"2026-09-29",30.26,30.8242,0.7256,2.41,1904.1068,31,30.4883,{"date":67,"open":68,"high":68,"low":23,"close":23,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-28",30.255,-0.9737,-3.13,220.3638,32,30.2704,{"date":75,"open":76,"high":77,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":55,"vwap":81},"2026-09-25",30.95,31.0723,0.4177,1.36,658.765547,30.9852,{"date":83,"open":64,"high":64,"low":84,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":39,"vwap":88},"2026-09-24",30.6546,-0.9183,-2.91,127.4418,30.9455,{"date":90,"open":91,"high":92,"low":93,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-23",32.1,32.14,31.5729,-1.0145,-3.11,1242.6318,40,32.0534,{"date":100,"open":101,"high":102,"low":101,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-22",32.2,32.5874,0.2144,0.66,4783.1458,46,32.4861,{"date":109,"open":110,"high":111,"low":110,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":55,"vwap":115},"2026-09-21",31.99,32.373,0.4388,1.37,536.9958,32.0418,{"date":117,"open":118,"high":118,"low":118,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":39,"vwap":122},"2026-09-18",31.9342,-0.3003,-0.93,135.4088,31.7927,{"date":124,"open":125,"high":125,"low":126,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-17",32.5,32.2345,1.2571,4.06,391.3778,30,32.4465,{"date":133,"open":64,"high":64,"low":134,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-16",30.9774,-0.3191,-1.02,344.8288,26,31.0335,{"date":141,"open":142,"high":142,"low":143,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-15",31.6,31.2965,-0.1881,-0.6,165.3778,22,31.5711,{"date":150,"open":151,"high":152,"low":151,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-14",31.45,31.57,31.4846,-0.9819,-3.02,1040.4308,38,31.517,{"date":160,"open":161,"high":161,"low":161,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-11",32.4665,0.1901,0.59,136.3778,17,32.7358,{"date":168,"open":169,"high":169,"low":169,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":165,"vwap":173},"2026-09-10",32.2764,-0.792,-2.4,16.4078,32.1775,{"date":175,"open":176,"high":177,"low":178,"close":178,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-09",33.1,33.12,33.0684,-0.7889,-2.33,2545.4078,48,33.1023,{"date":185,"open":186,"high":187,"low":186,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":138,"vwap":191},"2026-09-08",32.64,33.8573,1.4682,4.53,132.1948,32.9283,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-04",32.3891,0.4083,1.28,274.3978,23,31.7272,{"date":201,"open":202,"high":203,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-03",31.05,31.9808,0.9166,2.95,2927.0048,51,31.2663,{"date":210,"open":211,"high":212,"low":211,"close":213,"change":214,"percent_change":145,"volume":215,"transactions":216,"vwap":217},"2026-09-02",30.995,31.07,31.0642,-0.1869,550.897107,39,31.0203,{"date":219,"open":220,"high":221,"low":222,"close":221,"change":223,"percent_change":224,"volume":225,"transactions":138,"vwap":226},"2026-09-01",31.0626,31.2511,31.061,-0.165,-0.53,1114.4468,31.1301,{"date":228,"open":229,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":72,"vwap":234},"2026-08-31",31.8,31.4161,-0.74,-2.3,933.3778,31.5297,{"date":236,"open":237,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-08-28",32.32,32.1561,-1.0643,-3.2,409.8778,29,32.4154,{"date":245,"open":246,"high":247,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-08-27",33.21,33.2204,0.2752,0.84,267.1185,20,33.0966,{"date":254,"open":255,"high":256,"low":257,"close":256,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-08-26",32.81,32.9452,32.62,-0.1128,-0.34,428.2755,24,32.7737,{"date":264,"open":265,"high":266,"low":267,"close":266,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-08-25",32.76,33.058,32.69,0.3319,1.01,2175.8114,47,32.8,{"date":274,"open":55,"high":55,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-24",32.445,32.7261,-0.5309,-1.6,836.0741,37,32.5226,{"date":283,"open":284,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-21",33.33,33.76,33.257,0.0221,0.07,550.6215,27,33.3928,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":39,"vwap":298},"2026-08-20",33.2349,-1.023,-2.99,42.4855,33.44,{"date":300,"open":301,"high":302,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-19",33.96,34.2579,0.3037,0.89,393.2645,28,33.9255,{"date":309,"open":310,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":39,"vwap":315},"2026-08-18",34.2,33.9542,-1.3012,-3.69,372.1185,34.1577,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-17",36.14,35.2554,-0.4431,-1.24,303.1185,19,35.8052,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":216,"vwap":334},"2026-08-14",35.99,36.03,35.5,35.6985,0.4679,1.33,1176.5955,35.8844,{"date":336,"open":337,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":147,"vwap":342},"2026-08-13",36,35.2306,-0.394,-1.11,149.1535,35.8038,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-12",36.45,35.6246,0.1381,0.39,832.9812,45,36.1541,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":251,"vwap":358},"2026-08-11",35.4865,0.6045,1.73,76.1209,35.7124,{"date":360,"open":361,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":306,"vwap":366},"2026-08-10",35.01,34.882,-0.7211,-2.03,216.1209,35.0999,{"date":368,"open":369,"high":370,"low":371,"close":370,"change":372,"percent_change":373,"volume":374,"transactions":64,"vwap":375},"2026-08-07",35.43,35.6031,35.14,0.8771,2.53,487.1209,35.224,{"date":377,"open":378,"high":379,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-06",34.71,34.726,-0.5888,-1.67,527.2739,41,34.9239,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-05",35.3148,-1.2849,-3.51,223.5658,44,35.3888,{"date":394,"open":395,"high":396,"low":395,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-04",36.31,36.66,36.5997,1.5649,4.47,721.1458,59,36.279,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-03",35.27,34.74,35.0348,1.2966,3.84,1181.6078,95,34.7978,{"date":414,"open":415,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-07-31",33.99,33.7382,0.0164,0.05,388.1458,52,34.1986,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-07-30",33.81,32.4,33.7218,2.4214,7.74,2002.4633,97,33.3024,{"date":433,"open":434,"high":434,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-07-29",31.89,31.3004,-1.1237,-3.47,1456.2188,101,31.7415,{"date":442,"open":125,"high":125,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-07-28",32.06,32.4241,-1.6244,-4.77,2904.697562,146,32.1827,{"date":451,"open":452,"high":453,"low":454,"close":453,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-07-27",33.7,34.0485,33.48,0.2491,0.74,1207.56356,67,33.628,{"date":461,"open":462,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-07-24",34.3399,33.7994,-1.7193,-4.84,1031.6428,65,34.1468,{"date":470,"open":471,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":55,"vwap":477},"2026-07-23",35.57,35.63,35.5187,-0.7392,-2.04,310.1698,35.6311,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-07-22",36.2579,-0.4977,-1.35,163.1458,35,36.6195,{"date":487,"open":396,"high":488,"low":396,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-07-21",36.7556,1.0572,2.96,393.4168,34,36.6068,{"date":495,"open":327,"high":327,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-20",35.48,35.6984,-0.5576,-1.54,708.852192,57,35.7554,{"date":504,"open":505,"high":506,"low":507,"close":506,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-17",35.075,36.256,35.07,0.3451,0.96,1776.2908,63,35.2026,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-16",35.9109,-2.1086,-5.55,219.927093,92,36.3702,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":242,"vwap":527},"2026-07-15",38.0195,0.0453,0.12,99.1458,37.874,{"date":529,"open":530,"high":530,"low":531,"close":531,"change":532,"percent_change":205,"volume":533,"transactions":383,"vwap":534},"2026-07-14",38.04,37.9742,1.0891,327.2428,37.8179,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":501,"vwap":543},"2026-07-13",37.79,36.81,36.8851,-1.4369,-3.75,1269.6498,37.161,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":9,"vwap":548},"2026-07-10",38.6,37.93,38.322,-0.581,-1.49,700,{"date":553,"open":554,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":9,"vwap":555},"2026-07-09",39.49,38.903,0.684,1.79,400,{"date":560,"open":561,"high":562,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":562},"2026-07-08",37.83,38.219,-0.661,-1.7,800,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":30,"transactions":9,"vwap":570},"2026-07-07",39.21,38.51,38.88,-2.256,-5.48,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":575},"2026-07-06",41.136,0.926,2.3,200,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":583},"2026-07-02",42.35,39.53,40.21,-2.132,-5.04,1300,{"date":588,"open":589,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":558,"transactions":9,"vwap":590},"2026-07-01",43.99,42.342,-1.721,-3.91,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":30,"transactions":9,"vwap":598},"2026-06-30",44.22,44.63,43.96,44.063,1.772,4.19,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":605,"volume":558,"transactions":9,"vwap":603},"2026-06-29",42.291,1.513,3.71,{"date":607,"open":608,"high":608,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2026-06-26",40.98,40.778,-1.104,-2.64,600,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":53,"volume":619,"transactions":9,"vwap":617},"2026-06-25",43.099998,41.22,41.882,-0.111,8100,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":624,"volume":578,"transactions":9,"vwap":622},"2026-06-24",41.993,-0.538,-1.26,{"date":626,"open":627,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-06-23",43.53,43.77,42.531,-2.89,-6.36,2100,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-06-22",44.61,45.44,45.421,0.813,1.82,1100,{"date":642,"open":643,"high":644,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-06-18",43.0050011,44.608,2.201,5.19,1200,{"date":649,"open":650,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-06-17",43.23,43.745,42.407,-0.295,-0.69,5300,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":231,"volume":660,"transactions":9,"vwap":658},"2026-06-16",42.702,-0.317,100,{"date":662,"open":663,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-06-15",44.48,42.54,43.019001,0.34,0.8,6400,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":30,"transactions":9,"vwap":673},"2026-06-12",42.77,42.65,42.679,0.73,1.74,{"date":677,"open":678,"high":679,"low":678,"close":679,"change":680,"percent_change":189,"volume":681,"transactions":9,"vwap":679},"2026-06-11",40.38,41.949,1.819,500,{"date":683,"open":684,"high":685,"low":97,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-06-10",40.81,40.88,40.13,-2.047,-4.85,2200,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":689,"transactions":9,"vwap":695},"2026-06-09",44.07,44.46,41.09,42.177,-1.682,-3.84,{"date":699,"open":700,"high":700,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-08",45.63,43.859,-0.485,-1.09,6300,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-05",48.85,44.0099983,44.344,-4.633,-9.46,1800,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-04",48.36,49.96,48.977,-0.314,-0.64,1400,{"date":722,"open":723,"high":723,"low":724,"close":724,"change":725,"percent_change":726,"volume":712,"transactions":9,"vwap":724},"2026-06-03",51.44,49.291,-2.095,-4.08,{"date":728,"open":729,"high":22,"low":729,"close":730,"change":731,"percent_change":732,"volume":647,"transactions":9,"vwap":730},"2026-06-02",49.14,51.386,3.879,8.17,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-01",49.29,46.14,47.507,-0.215,-0.45,1700,{"date":742,"open":743,"high":743,"low":744,"close":744,"change":745,"percent_change":70,"volume":558,"transactions":9,"vwap":744},"2026-05-29",49.4,47.722,-1.541,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-05-28",49.16,49.89,49.263,-0.096,-0.19,1500,{"date":755,"open":756,"high":757,"low":756,"close":757,"change":758,"percent_change":759,"volume":681,"transactions":9,"vwap":757},"2026-05-27",48.07,49.359,0.717,1.47,{"date":761,"open":762,"high":763,"low":764,"close":763,"change":765,"percent_change":646,"volume":766,"transactions":9,"vwap":763},"2026-05-26",48.54,48.642,48.12,2.4,3000,{"date":768,"open":769,"high":769,"low":770,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-05-22",46.66,46.242,0.502,1.1,300,{"date":775,"open":776,"high":776,"low":777,"close":777,"change":778,"percent_change":779,"volume":681,"transactions":9,"vwap":777},"2026-05-21",46.080002,45.74,2.002,4.58,{"date":781,"open":782,"high":783,"low":627,"close":784,"change":785,"percent_change":786,"volume":565,"transactions":9,"vwap":784},"2026-05-20",43.67,44.25,43.738,1.969,4.71,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-05-19",40.525,42.055,41.769,-1.111,-2.59,2300,{"date":796,"open":797,"high":797,"low":798,"close":798,"change":799,"percent_change":800,"volume":647,"transactions":9,"vwap":798},"2026-05-18",44.16,42.88,-1.929,-4.3,{"date":802,"open":803,"high":804,"low":803,"close":804,"change":805,"percent_change":806,"volume":640,"transactions":9,"vwap":804},"2026-05-15",43.538,44.809,-0.088,-0.2,{"date":808,"open":809,"high":810,"low":809,"close":810,"change":811,"percent_change":812,"volume":740,"transactions":9,"vwap":810},"2026-05-14",43.59,44.897,0.563,1.27,{"date":814,"open":815,"high":816,"low":817,"close":816,"change":818,"percent_change":819,"volume":565,"transactions":9,"vwap":816},"2026-05-13",43.105,44.334,43.095001,1.406,3.28,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-05-12",42.825,42.94,42.285,42.928,-0.979,-2.23,3700,{"date":830,"open":831,"high":832,"low":831,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-05-11",43.34,44.92,43.907,1.354,3.18,2500,{"date":838,"open":839,"high":840,"low":839,"close":840,"change":841,"percent_change":842,"volume":558,"transactions":9,"vwap":840},"2026-05-08",42,42.553,1.856,4.56,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":836,"transactions":9,"vwap":847},"2026-05-07",41.566,40.65,40.697,-0.894,-2.15,{"date":851,"open":852,"high":853,"low":854,"close":853,"change":855,"percent_change":856,"volume":753,"transactions":9,"vwap":853},"2026-05-06",41.42,41.591,41.375,-0.053,-0.13,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":862,"percent_change":863,"volume":712,"transactions":9,"vwap":861},"2026-05-05",41.15,41.72,41.644,1.921,4.84,{"date":865,"open":866,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":720,"transactions":9,"vwap":867},"2026-05-04",40.07,39.723,-0.308,-0.77,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":30,"transactions":9,"vwap":875},"2026-05-01",39.95,40.39,38.86,40.030998,0.253,0.64,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":884,"volume":612,"transactions":9,"vwap":882},"2026-04-30",39.27,39.8,39.778,1.34,3.49,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":889,"volume":578,"transactions":9,"vwap":887},"2026-04-29",38.438,0.241,0.63,{"date":891,"open":892,"high":892,"low":893,"close":894,"change":895,"percent_change":296,"volume":640,"transactions":9,"vwap":894},"2026-04-28",38.73,38.09,38.197,-1.176,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":565,"transactions":9,"vwap":900},"2026-04-27",39.63,38.841,39.373,-0.298,-0.75,{"date":904,"open":905,"high":906,"low":907,"close":907,"change":908,"percent_change":909,"volume":753,"transactions":9,"vwap":907},"2026-04-24",39.9,39.98,39.671,0.08,0.2,{"date":911,"open":912,"high":913,"low":914,"close":913,"change":915,"percent_change":916,"volume":753,"transactions":9,"vwap":913},"2026-04-23",39.52,39.591,39.374,0.578,1.48,{"date":918,"open":919,"high":920,"low":919,"close":920,"change":921,"percent_change":922,"volume":773,"transactions":9,"vwap":920},"2026-04-22",38.71,39.013,1.914,5.16,{"date":924,"open":157,"high":925,"low":926,"close":926,"change":927,"percent_change":928,"volume":740,"transactions":9,"vwap":926},"2026-04-21",38.3,37.098999,-0.233,-0.62,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-04-20",37.060001,37.416,37.332,0.462,1.25,900,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-04-17",36.62,37.31,36.591,36.87,0.468,1.29,24600,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":753,"transactions":9,"vwap":950},"2026-04-16",36.43,36.292,36.402,-0.517,-1.4,{"date":954,"open":955,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":740,"transactions":9,"vwap":957},"2026-04-15",37.67,36.835,36.919,-0.176,-0.47,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":964,"volume":578,"transactions":9,"vwap":962},"2026-04-14",37.095001,0.998,2.76,{"date":966,"open":967,"high":968,"low":969,"close":969,"change":970,"percent_change":971,"volume":689,"transactions":9,"vwap":969},"2026-04-13",36.39,36.54,36.097,0.218,0.61,{"date":973,"open":974,"high":974,"low":975,"close":975,"change":976,"percent_change":557,"volume":565,"transactions":9,"vwap":975},"2026-04-10",36.16,35.879,0.631,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":612,"transactions":9,"vwap":982},"2026-04-09",35.52,35.61,35.235,35.248,0.415,1.19,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":565,"transactions":9,"vwap":990},"2026-04-08",34.91,35.19,34.61,34.833,1.739,5.25,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":996,"percent_change":997,"volume":681,"transactions":9,"vwap":995},"2026-04-07",33.094002,-0.806,-2.38,{"date":999,"open":1000,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":773,"transactions":9,"vwap":1001},"2026-04-06",34.040001,33.9,-0.346,-1.01,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":558,"transactions":9,"vwap":1007},"2026-04-02",34.11,34.246,-0.608,-1.74,{"date":1011,"open":484,"high":1012,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-01",35.37,34.854,0.516,1.5,4900,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":612,"transactions":9,"vwap":1020},"2026-03-31",32.94,34.338,1.145,3.45,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-03-30",34.31,34.35,33.193,-1.436,-4.15,6700,{"date":1032,"open":405,"high":405,"low":1033,"close":1033,"change":1034,"percent_change":952,"volume":720,"transactions":9,"vwap":1033},"2026-03-27",34.629,-0.491,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1038,"change":745,"percent_change":1039,"volume":936,"transactions":9,"vwap":1038},"2026-03-26",36.51,35.12,-4.2,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":565,"transactions":9,"vwap":1045},"2026-03-25",36.74,36.98,36.425,36.661,0.618,1.71,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":704,"transactions":9,"vwap":1053},"2026-03-24",36.025002,36.455,35.835,36.042999,0.796,2.26,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-03-23",35.17,36.0050011,35.115,35.247,0.394,1.13,13300,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":565,"transactions":9,"vwap":1070},"2026-03-20",35.65,36.02,34.79,34.853,-1.178,-3.27,{"date":1074,"open":378,"high":1075,"low":378,"close":1075,"change":1076,"percent_change":1077,"volume":720,"transactions":9,"vwap":1075},"2026-03-19",36.030998,0.259,0.72,{"date":1079,"open":948,"high":1042,"low":1067,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-03-18",35.772,-0.668,-1.83,7000,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":773,"transactions":9,"vwap":1086},"2026-03-17",36.44,0.359,0.99,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-03-16",36.56,36.081001,0.584,1.65,2400,{"date":1097,"open":979,"high":1098,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":551,"transactions":9,"vwap":1099},"2026-03-13",35.81,35.497,-0.058,-0.16,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":565,"transactions":9,"vwap":1105},"2026-03-12",35.845,35.555,-0.723,-1.99,{"date":1109,"open":939,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1088,"volume":720,"transactions":9,"vwap":1112},"2026-03-11",36.99,36.225,36.278,0.354,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-10",35.25,36.099998,35.924,1.273,3.67,4500,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":558,"transactions":9,"vwap":1124},"2026-03-09",34.651,0.916,2.72,{"date":1128,"open":492,"high":492,"low":1129,"close":1129,"change":1130,"percent_change":688,"volume":558,"transactions":9,"vwap":1129},"2026-03-06",33.735,-1.72,{"date":1132,"open":974,"high":974,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-05",34.98,35.455,-1.033,-2.83,2800,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":936,"transactions":9,"vwap":1142},"2026-03-04",36.59,36.11,36.488,0.887,2.49,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":640,"transactions":9,"vwap":1150},"2026-03-03",35.463,35.73,35.46,35.601,-1.072,-2.92,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1156,"change":1143,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-02",35.426,36.673,35.36,2.48,6100,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":689,"transactions":9,"vwap":1165},"2026-02-27",36.345,36.53,35.28,35.786,-2.404,-6.29,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-02-26",37.645,38.19,-1.586,-3.99,2700,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":30,"transactions":9,"vwap":1179},"2026-02-25",40.135,40.51,39.776,-0.007,-0.02,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1185,"change":29,"percent_change":1186,"volume":712,"transactions":9,"vwap":1185},"2026-02-24",38.44,39.783,2.58,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":551,"transactions":9,"vwap":1191},"2026-02-23",39.029999,38.715,38.783,-0.329,-0.84,{"date":1195,"open":1196,"high":582,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":647,"transactions":9,"vwap":1197},"2026-02-20",39.39,39.112,0.087,0.22,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":1205,"percent_change":1206,"volume":30,"transactions":9,"vwap":1204},"2026-02-19",38.72,39.47,39.025002,-0.349,-0.89,{"date":1208,"open":1209,"high":1210,"low":1211,"close":914,"change":1212,"percent_change":909,"volume":1213,"transactions":9,"vwap":914},"2026-02-18",39.71,39.78,39.165,0.078,2000,{"date":1215,"open":216,"high":1216,"low":1217,"close":1216,"change":1218,"percent_change":1219,"volume":720,"transactions":9,"vwap":1216},"2026-02-17",39.296,38.080002,0.588,1.52,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":740,"transactions":9,"vwap":1224},"2026-02-13",38.82,38.48,38.708,0.665,1.75,{"date":1228,"open":1229,"high":1230,"low":157,"close":1231,"change":1232,"percent_change":1233,"volume":720,"transactions":9,"vwap":1231},"2026-02-12",38.57,38.58,38.042999,-1.782,-4.47,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":1239,"percent_change":1240,"volume":1095,"transactions":9,"vwap":1238},"2026-02-11",37.675,40.15,39.825,-0.267,-0.67,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1245,"change":1246,"percent_change":928,"volume":1247,"transactions":9,"vwap":1245},"2026-02-10",39.68,40.836,40.091999,-0.252,23700,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":1253,"percent_change":1254,"volume":1095,"transactions":9,"vwap":1252},"2026-02-09",39.737,40.62,40.344,0.739,1.87,{"date":1256,"open":570,"high":1257,"low":1258,"close":1257,"change":1259,"percent_change":1260,"volume":936,"transactions":9,"vwap":1257},"2026-02-06",39.605,38.85,1.878,4.98,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":558,"transactions":9,"vwap":1263},"2026-02-05",37.727,-2.208,-5.53,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":586,"transactions":9,"vwap":1270},"2026-02-04",41.25,38.62,39.935,-0.387,-0.96,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":565,"transactions":9,"vwap":1278},"2026-02-03",40.59,40.815,39.995,40.322,0.897,2.28,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":565,"transactions":9,"vwap":1285},"2026-02-02",39.45,39.745,39.425,0.075,0.19,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":647,"transactions":9,"vwap":1292},"2026-01-30",40.334,40.45,39.35,-1.217,-3,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-01-29",41.029999,40.155,40.567,-1.067,-2.56,3500,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-01-28",41.11,41.84,41.634,0.883,2.17,4100,{"date":1312,"open":1313,"high":383,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":936,"transactions":9,"vwap":1314},"2026-01-27",40.8,40.751,0.95,2.39,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":766,"transactions":9,"vwap":1321},"2026-01-26",40.46,39.401,39.801,-0.707,-1.75,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":766,"transactions":9,"vwap":1329},"2026-01-23",40.755,41.099998,40.5,40.508,-0.014,-0.03,{"date":1333,"open":1334,"high":383,"low":1334,"close":1335,"change":1336,"percent_change":1120,"volume":1302,"transactions":9,"vwap":1335},"2026-01-22",39.99,40.522,1.433,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":30,"transactions":9,"vwap":1341},"2026-01-21",39.568,37.943,39.089001,0.17,0.44,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":740,"transactions":9,"vwap":1349},"2026-01-20",38.98,39.635,38.87,38.919,-0.878,-2.21,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-01-16",39.3,39.97,39.137,39.797,0.414,1.05,3400,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":1366,"percent_change":1367,"volume":612,"transactions":9,"vwap":1365},"2026-01-15",39.37,39.73,39.383,0.356,0.91,{"date":1369,"open":1370,"high":1371,"low":216,"close":1372,"change":1373,"percent_change":1374,"volume":1213,"transactions":9,"vwap":1372},"2026-01-14",39.18,39.7,39.027,0.012,0.03,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":766,"transactions":9,"vwap":1379},"2026-01-13",39.15,39.84,39.014999,0.443,1.15,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":1387,"percent_change":1388,"volume":689,"transactions":9,"vwap":1386},"2026-01-12",37.42,39.099998,38.572,1.254,3.36,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1392,"change":1394,"percent_change":1395,"volume":712,"transactions":9,"vwap":1392},"2026-01-09",36.92,37.318,36.82,0.508,1.38,{"date":1397,"open":1398,"high":1398,"low":1399,"close":538,"change":1400,"percent_change":1401,"volume":632,"transactions":9,"vwap":538},"2026-01-08",37.35,36.76,-0.156,-0.42,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1405,"change":1406,"percent_change":1407,"volume":753,"transactions":9,"vwap":1405},"2026-01-07",37.175,36.966,-0.953,-2.51,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":551,"transactions":9,"vwap":1411},"2026-01-06",37.69,37.919,0.389,1.04,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1374,"volume":1420,"transactions":9,"vwap":1418},"2026-01-05",38.07,37.52,37.53,0.01,5900,{"date":1422,"open":1423,"high":1417,"low":1423,"close":1417,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1417},"2026-01-02",37.32,2.304,6.54,2900,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":936,"transactions":9,"vwap":1431},"2025-12-31",35.39,34.87,35.216,-0.222,-0.63,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2025-12-30",36.13,36.26,35.438,-0.594,-1.65,7200,{"date":1443,"open":1444,"high":1445,"low":1098,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2025-12-29",35.93,36.206,36.032001,-0.607,-1.66,11700,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":647,"transactions":9,"vwap":1454},"2025-12-26",37.46,36.475,36.639,-0.261,-0.71,{"date":1458,"open":1459,"high":931,"low":948,"close":1460,"change":1461,"percent_change":869,"volume":1213,"transactions":9,"vwap":1460},"2025-12-24",36.64,36.9,-0.286,{"date":1463,"open":547,"high":1464,"low":931,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2025-12-23",37.99,37.186,-0.602,-1.59,7600,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2025-12-22",37.2,38.13,37.788,0.935,2.54,7800,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":712,"transactions":9,"vwap":1481},"2025-12-19",37.040001,37.201,36.853,0.519,1.43,{"date":1485,"open":1459,"high":1486,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2025-12-18",36.8,36.334,1.067,3.03,1600,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2025-12-17",36.94,35.267,-1.453,-3.96,1900,{"date":1499,"open":1500,"high":1042,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1497,"transactions":9,"vwap":1502},"2025-12-16",35.98,35.91,36.72,0.435,1.2,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":719,"percent_change":1511,"volume":689,"transactions":9,"vwap":1510},"2025-12-15",36.049999,36.38,36.040001,36.285,-1.73,{"date":1513,"open":570,"high":570,"low":1514,"close":1514,"change":1515,"percent_change":1516,"volume":1426,"transactions":9,"vwap":1514},"2025-12-12",36.925,-2.01,-5.16,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1520,"change":1308,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-12-11",37.82,38.935,37.36,2.32,5100,{"date":1525,"open":1217,"high":1217,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":640,"transactions":9,"vwap":1527},"2025-12-10",36.88,38.051998,0.711,1.9,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":915,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-12-09",36.73,37.665,37.341,1.57,4200,{"date":1538,"open":1423,"high":1423,"low":1539,"close":1540,"change":958,"percent_change":1541,"volume":794,"transactions":9,"vwap":1540},"2025-12-08",36.4,36.763,-0.48,{"date":1543,"open":1486,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":104,"volume":794,"transactions":9,"vwap":1546},"2025-12-05",37.15,36.615,36.939,0.244,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":30,"transactions":9,"vwap":1551},"2025-12-04",35.88,36.695,1.338,3.78,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1557,"change":1558,"percent_change":348,"volume":1536,"transactions":9,"vwap":1557},"2025-12-03",34.77,35.357,0.139,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-12-02",35.249,34.63,35.218,0.326,0.93,3300,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1571,"change":1572,"percent_change":171,"volume":1121,"transactions":9,"vwap":1571},"2025-12-01",35.233,35.468,34.892,-0.858,{"date":1574,"open":1575,"high":337,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-11-28",34.549,35.75,0.901,2.59,3200,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":551,"transactions":9,"vwap":1583},"2025-11-26",33.8,34.849,1.365,4.08,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1589,"change":1591,"percent_change":759,"volume":753,"transactions":9,"vwap":1589},"2025-11-25",33.27,33.484,32.663,0.485,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1497,"transactions":9,"vwap":1597},"2025-11-24",32.31,33.040001,32.084999,32.999,1.156,3.63,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1603,"change":909,"percent_change":889,"volume":640,"transactions":9,"vwap":1603},"2025-11-21",31.48,31.843,31.46,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1608,"change":1609,"percent_change":1610,"volume":1579,"transactions":9,"vwap":1608},"2025-11-20",35.080002,31.643,-2.185,-6.46,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1614,"change":1615,"percent_change":1616,"volume":565,"transactions":9,"vwap":1614},"2025-11-19",34.207,33.828,-0.136,-0.4,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1523,"transactions":9,"vwap":1622},"2025-11-18",33.58,34.094002,33.38,33.964,-0.449,-1.3,{"date":1626,"open":1068,"high":1068,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-11-17",33.82,34.413,-1.273,-3.57,38000,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-11-14",34.099998,36.47,35.686,0.734,2.1,14200,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-11-13",37.77,34.66,34.952,-2.728,-7.24,11400,{"date":1649,"open":1650,"high":1650,"low":962,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-11-12",39.43,37.68,-1.196,-3.08,6200,{"date":1656,"open":1657,"high":1658,"low":1229,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-11-11",39.22,39.24,38.876,-1.494,-3.7,7300,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-11-10",39.83,41.02,39.17,40.37,2.063,5.39,9500,{"date":1673,"open":1399,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-11-07",38.49,35.84,38.307,0.391,1.03,8400,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-11-06",39.55,37.551,37.916,-1.144,-2.93,12200,{"date":1689,"open":1690,"high":898,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-11-05",37.25,39.060001,2.476,6.77,15600,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1698,"change":1699,"percent_change":1700,"volume":1083,"transactions":9,"vwap":1698},"2025-11-04",37.85,36.584,-1.946,-5.05,{"date":1702,"open":1348,"high":1703,"low":1223,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-11-03",39.0099983,38.53,0.14,0.36,11000,{"date":1709,"open":547,"high":1223,"low":1521,"close":1710,"change":1711,"percent_change":1712,"volume":668,"transactions":9,"vwap":1710},"2025-10-31",38.39,1.731,4.72,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":296,"volume":1719,"transactions":9,"vwap":1717},"2025-10-30",37.54,36.626,36.659,-1.131,6000,{"date":1721,"open":280,"high":1722,"low":1723,"close":537,"change":1724,"percent_change":863,"volume":1725,"transactions":9,"vwap":537},"2025-10-29",38.63,36.96,1.744,7900,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1730,"change":1731,"percent_change":1732,"volume":1566,"transactions":9,"vwap":1730},"2025-10-28",36.36,36.493,36.046001,-0.302,-0.83,{"date":1734,"open":1508,"high":1459,"low":1735,"close":1735,"change":1736,"percent_change":1737,"volume":1310,"transactions":9,"vwap":1735},"2025-10-27",36.348,0.185,0.51,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1742,"change":1743,"percent_change":1744,"volume":753,"transactions":9,"vwap":1742},"2025-10-24",36.0099983,36.42,36.163,1.562,4.51,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1749,"change":1750,"percent_change":944,"volume":647,"transactions":9,"vwap":1749},"2025-10-23",34.25,34.68,34.601,0.439,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1536,"transactions":9,"vwap":1755},"2025-10-22",35.6,32.96,34.162,-1.625,-4.54,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1009,"volume":1490,"transactions":9,"vwap":1763},"2025-10-21",35.656,36.325,35.51,35.787,-0.632,{"date":1766,"open":1043,"high":1043,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-10-20",36.33,36.419,0.498,1.39,6800,{"date":1773,"open":1037,"high":1037,"low":471,"close":1774,"change":1775,"percent_change":1776,"volume":836,"transactions":9,"vwap":1774},"2025-10-17",35.921,-0.957,-2.6,{"date":1778,"open":1674,"high":1674,"low":1532,"close":1779,"change":1780,"percent_change":1781,"volume":689,"transactions":9,"vwap":1779},"2025-10-16",36.878,-1.392,-3.64,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-10-15",38.54,39.049999,37.61,38.27,1.609,4.39,12100,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1045,"change":1795,"percent_change":1796,"volume":1213,"transactions":9,"vwap":1045},"2025-10-14",34.78,37.165,1.464,4.16,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-10-13",35.26,35.578,34.94,35.197,2.774,8.56,4700,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1809,"change":1810,"percent_change":1811,"volume":647,"transactions":9,"vwap":1809},"2025-10-10",34.22,32.423,-1.965,-5.71,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1046,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-10-09",33.79,34.44,33.65,34.388,1.83,17600,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":1825,"percent_change":1826,"volume":640,"transactions":9,"vwap":1824},"2025-10-08",32.99,33.771,33.77,0.86,2.61,{"date":1828,"open":1582,"high":1582,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1536,"transactions":9,"vwap":1830},"2025-10-07",32.841,32.91,-0.704,-2.09,{"date":1834,"open":1835,"high":415,"low":1836,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-10-06",33.825,33.614,0.625,1.89,3900,{"date":1841,"open":55,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1579,"transactions":9,"vwap":1844},"2025-10-03",33.54,32.87,32.989,0.385,1.18,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1851,"change":1852,"percent_change":1853,"volume":565,"transactions":9,"vwap":1851},"2025-10-02",32.83,32.92,32.604,0.129,0.4,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":565,"transactions":9,"vwap":1857},"2025-10-01",31.049999,32.475,1.553,5.02,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1864,"change":1865,"percent_change":1866,"volume":558,"transactions":9,"vwap":1864},"2025-09-30",30.47,30.985,30.922,0.255,0.83,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1367,"volume":1566,"transactions":9,"vwap":1872},"2025-09-29",30.76,30.89,30.53,30.667,0.278,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1374,"percent_change":1880,"volume":794,"transactions":9,"vwap":1879},"2025-09-26",30.36,30.5,30.2,30.389,0.1,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1884,"change":1885,"percent_change":1287,"volume":558,"transactions":9,"vwap":1884},"2025-09-25",29.51,30.359,0.057,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1890,"change":1891,"percent_change":1892,"volume":647,"transactions":9,"vwap":1890},"2025-09-24",29.998,30.77,30.302,0.327,1.09,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":647,"transactions":9,"vwap":1898},"2025-09-23",31.096001,31.13,29.91,29.975,-1.233,-3.95,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":612,"transactions":9,"vwap":1904},"2025-09-22",30.22,31.208,0.922,3.04,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":639,"volume":1490,"transactions":9,"vwap":1912},"2025-09-19",30.18,30.46,30.17,30.286,0.542,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1917,"change":1919,"percent_change":639,"volume":647,"transactions":9,"vwap":1917},"2025-09-18",29.325,29.744,29.21,0.533,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1923,"change":1924,"percent_change":1254,"volume":740,"transactions":9,"vwap":1923},"2025-09-17",28.84,29.211,0.536,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1928,"change":1930,"percent_change":1931,"volume":936,"transactions":9,"vwap":1928},"2025-09-16",28.51,28.675,28.351,0.373,1.32,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":712,"transactions":9,"vwap":1937},"2025-09-15",28.337,28.36,28.257,28.302,0.571,2.06,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1943,"change":1944,"percent_change":348,"volume":558,"transactions":9,"vwap":1943},"2025-09-12",27.69,27.731,0.109,{"date":1946,"open":1947,"high":1947,"low":1947,"close":1947,"change":1948,"percent_change":1949,"volume":660,"transactions":9,"vwap":1947},"2025-09-11",27.622,0.467,1.72,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1953,"percent_change":1954,"volume":660,"transactions":9,"vwap":1952},"2025-09-10",27.155,0.484,1.81,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":1958,"percent_change":1959,"volume":660,"transactions":9,"vwap":1957},"2025-09-09",26.671,-0.494,-1.82,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1963,"change":1964,"percent_change":1009,"volume":773,"transactions":9,"vwap":1963},"2025-09-08",27.35,27.165,-0.481,{"date":1966,"open":1967,"high":1967,"low":1967,"close":1967,"change":1968,"percent_change":1969,"volume":660,"transactions":9,"vwap":1967},"2025-09-05",27.646,0.766,2.85,{"date":1971,"open":1972,"high":1972,"low":1972,"close":1972,"change":1973,"percent_change":1395,"volume":660,"transactions":9,"vwap":1972},"2025-09-04",26.88,0.367,{"date":1975,"open":1976,"high":1976,"low":1976,"close":1976,"change":1558,"percent_change":1977,"volume":660,"transactions":9,"vwap":1976},"2025-09-03",26.513,0.53,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1206,"volume":1985,"transactions":9,"vwap":1983},"2025-09-02",26.33,26.46,26.27,26.374,-0.236,5500,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":1989,"percent_change":1990,"volume":578,"transactions":9,"vwap":1988},"2025-08-29",26.61,-0.095,-0.36,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1994,"change":1995,"percent_change":1996,"volume":681,"transactions":9,"vwap":1994},"2025-08-28",26.75,26.705,0.183,0.69,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2000,"change":2001,"percent_change":1240,"volume":578,"transactions":9,"vwap":2000},"2025-08-27",26.681,26.522,-0.178,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":525,"percent_change":2005,"volume":660,"transactions":9,"vwap":2004},"2025-08-26",26.7,0.45,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2009,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2009},"2025-08-25",26.48,26.58,26.421,0.425,1.62,4800,{"date":2015,"open":2016,"high":2016,"low":2016,"close":2016,"change":2017,"percent_change":2018,"volume":773,"transactions":9,"vwap":2016},"2025-08-22",26.155,0.997,3.96,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2022,"change":2023,"percent_change":2024,"volume":660,"transactions":9,"vwap":2022},"2025-08-21",25.22,25.158,-0.633,-2.45,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2029,"change":2030,"percent_change":1401,"volume":681,"transactions":9,"vwap":2029},"2025-08-20",25.852,25.94,25.791,-0.109,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2035,"change":951,"percent_change":2036,"volume":681,"transactions":9,"vwap":2035},"2025-08-19",26.113,26.17,25.9,-1.96,{"date":2038,"open":2039,"high":1981,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-08-18",25.87,26.417,0.907,3.56,4300,{"date":2045,"open":2046,"high":2047,"low":39,"close":2048,"change":2049,"percent_change":2050,"volume":720,"transactions":9,"vwap":2048},"2025-08-15",25.31,26.059999,25.51,1.181,4.85,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":660,"transactions":9,"vwap":2054},"2025-08-14",24.059999,24.329,-0.403,-1.63,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2060,"change":2061,"percent_change":675,"volume":578,"transactions":9,"vwap":2060},"2025-08-13",24.89,24.732,0.423,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2065,"change":876,"percent_change":1359,"volume":551,"transactions":9,"vwap":2065},"2025-08-12",24.29,24.309,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2069,"change":2070,"percent_change":2071,"volume":660,"transactions":9,"vwap":2069},"2025-08-11",24.26,24.056,-0.043,-0.18,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2075,"change":2076,"percent_change":2077,"volume":681,"transactions":9,"vwap":2075},"2025-08-08",24.202,24.099001,-0.052,-0.22,{"date":2079,"open":2080,"high":2080,"low":2080,"close":2080,"change":2081,"percent_change":2082,"volume":660,"transactions":9,"vwap":2080},"2025-08-07",24.151,0.179,0.75,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2086,"change":2087,"percent_change":1240,"volume":773,"transactions":9,"vwap":2086},"2025-08-06",23.88,23.972,-0.162,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2091,"change":2092,"percent_change":2093,"volume":558,"transactions":9,"vwap":2091},"2025-08-05",24.33,24.134,0.138,0.58,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2098,"change":666,"percent_change":2099,"volume":681,"transactions":9,"vwap":2098},"2025-08-04",23.85,24.152,23.996,1.44,{"date":2101,"open":2102,"high":2102,"low":2102,"close":2102,"change":2103,"percent_change":2104,"volume":660,"transactions":9,"vwap":2102},"2025-08-01",23.656,-0.518,-2.14,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2109,"change":2110,"percent_change":348,"volume":647,"transactions":9,"vwap":2109},"2025-07-31",23.95,24.6,24.174,0.094,{"date":2112,"open":2113,"high":2113,"low":2113,"close":2113,"change":2114,"percent_change":1880,"volume":660,"transactions":9,"vwap":2113},"2025-07-30",24.08,0.024,{"date":2116,"open":2069,"high":2069,"low":2069,"close":2069,"change":2117,"percent_change":1959,"volume":660,"transactions":9,"vwap":2069},"2025-07-29",-0.446,{"date":2119,"open":2120,"high":2120,"low":2120,"close":2120,"change":2121,"percent_change":2122,"volume":660,"transactions":9,"vwap":2120},"2025-07-28",24.502,-0.135,-0.55,{"date":2124,"open":2125,"high":2125,"low":2125,"close":2125,"change":2126,"percent_change":1287,"volume":660,"transactions":9,"vwap":2125},"2025-07-25",24.637,0.047,{"date":2128,"open":2129,"high":2129,"low":2129,"close":2129,"change":909,"percent_change":2130,"volume":660,"transactions":9,"vwap":2129},"2025-07-24",24.59,0.82,{"date":2132,"open":2133,"high":2133,"low":2133,"close":2133,"change":2134,"percent_change":654,"volume":660,"transactions":9,"vwap":2133},"2025-07-23",24.39,-0.169,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2138,"change":2139,"percent_change":1022,"volume":720,"transactions":9,"vwap":2138},"2025-07-22",23.89,24.559,0.818,{"date":2141,"open":261,"high":2142,"low":2143,"close":2143,"change":2144,"percent_change":29,"volume":2145,"transactions":9,"vwap":2143},"2025-07-21",24.11,23.741,0.236,8300,{"date":2147,"open":2148,"high":2148,"low":2148,"close":2148,"change":2149,"percent_change":1483,"volume":660,"transactions":9,"vwap":2148},"2025-07-18",23.505,0.331,{"date":2151,"open":2152,"high":2152,"low":2152,"close":2152,"change":2153,"percent_change":2130,"volume":660,"transactions":9,"vwap":2152},"2025-07-17",23.174,0.188,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2157,"change":2158,"percent_change":2159,"volume":773,"transactions":9,"vwap":2157},"2025-07-16",22.987,22.986,-0.323,-1.39,{"date":2161,"open":2162,"high":2162,"low":2162,"close":2162,"change":2163,"percent_change":806,"volume":660,"transactions":9,"vwap":2162},"2025-07-15",23.309,-0.046,{"date":2165,"open":2166,"high":2166,"low":2166,"close":2166,"change":2167,"percent_change":1866,"volume":660,"transactions":9,"vwap":2166},"2025-07-14",23.355,0.193,{"date":2169,"open":2170,"high":2170,"low":2170,"close":2170,"change":2171,"percent_change":2172,"volume":660,"transactions":9,"vwap":2170},"2025-07-11",23.162,-0.461,-1.95,{"date":2174,"open":2175,"high":2175,"low":2175,"close":2175,"change":2176,"percent_change":525,"volume":660,"transactions":9,"vwap":2175},"2025-07-10",23.623,0.028,{"date":2178,"open":2179,"high":2179,"low":2179,"close":2179,"change":915,"percent_change":2180,"volume":660,"transactions":9,"vwap":2179},"2025-07-09",23.595,2.51,{"date":2182,"open":2183,"high":2183,"low":2183,"close":2183,"change":2184,"percent_change":654,"volume":660,"transactions":9,"vwap":2183},"2025-07-08",23.017,-0.159,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2188,"change":2189,"percent_change":2190,"volume":773,"transactions":9,"vwap":2188},"2025-07-07",23.28,23.176,-0.223,-0.95,{"date":2192,"open":2193,"high":2193,"low":2193,"close":2193,"change":2194,"percent_change":2195,"volume":660,"transactions":9,"vwap":2193},"2025-07-03",23.399,1.089,4.88,{"date":2197,"open":2198,"high":2198,"low":2198,"close":2198,"change":2199,"percent_change":2200,"volume":660,"transactions":9,"vwap":2198},"2025-07-02",22.31,0.859,4,{"date":2202,"open":2203,"high":2203,"low":2203,"close":2203,"change":2204,"percent_change":2205,"volume":660,"transactions":9,"vwap":2203},"2025-07-01",21.451,0.419,1.99,{"date":2207,"open":2208,"high":2208,"low":2208,"close":2208,"change":1736,"percent_change":304,"volume":660,"transactions":9,"vwap":2208},"2025-06-30",21.032,{"date":2210,"open":2211,"high":2211,"low":2211,"close":2211,"change":2212,"percent_change":2213,"volume":660,"transactions":9,"vwap":2211},"2025-06-27",20.847,-0.102,-0.49,{"date":2215,"open":2216,"high":2216,"low":2216,"close":2216,"change":2217,"percent_change":2218,"volume":660,"transactions":9,"vwap":2216},"2025-06-26",20.949,0.557,2.73,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2223,"change":2087,"percent_change":2224,"volume":612,"transactions":9,"vwap":2223},"2025-06-25",20.37,20.41,20.392,-0.79,{"date":2226,"open":2227,"high":2227,"low":2227,"close":2227,"change":2228,"percent_change":2229,"volume":660,"transactions":9,"vwap":2227},"2025-06-24",20.554,0.495,2.47,{"date":2231,"open":2232,"high":2232,"low":2232,"close":2232,"change":1944,"percent_change":2233,"volume":660,"transactions":9,"vwap":2232},"2025-06-23",20.059,0.55,{"date":2235,"open":2236,"high":2236,"low":2236,"close":2236,"change":1432,"percent_change":2237,"volume":660,"transactions":9,"vwap":2236},"2025-06-20",19.95,-1.1,{"date":2239,"open":2240,"high":2240,"low":2240,"close":2240,"change":2241,"percent_change":2242,"volume":660,"transactions":9,"vwap":2240},"2025-06-18",20.172,0.314,1.58,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2246,"change":2248,"percent_change":1610,"volume":551,"transactions":9,"vwap":2246},"2025-06-17",19.67,19.858,19.65,-1.371,{"date":2250,"open":2251,"high":2251,"low":2251,"close":2251,"change":934,"percent_change":2252,"volume":660,"transactions":9,"vwap":2251},"2025-06-16",21.229,2.22,{"date":2254,"open":2255,"high":2255,"low":2255,"close":2255,"change":2256,"percent_change":2257,"volume":660,"transactions":9,"vwap":2255},"2025-06-13",20.767,0.194,0.94,{"date":2259,"open":2260,"high":2260,"low":2260,"close":2260,"change":2261,"percent_change":2262,"volume":660,"transactions":9,"vwap":2260},"2025-06-12",20.573,-0.167,-0.81,{"date":2264,"open":2265,"high":2265,"low":2265,"close":2265,"change":751,"percent_change":2266,"volume":660,"transactions":9,"vwap":2265},"2025-06-11",20.74,-0.46,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2270,"change":1062,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-06-10",20.71,20.836,20.69,1.93,15800,{"date":2275,"open":2276,"high":2276,"low":2276,"close":2276,"change":2277,"percent_change":2278,"volume":660,"transactions":9,"vwap":2276},"2025-06-09",20.442,0.231,1.14,{"date":2280,"open":2281,"high":2281,"low":2281,"close":2281,"change":2282,"percent_change":2283,"volume":660,"transactions":9,"vwap":2281},"2025-06-06",20.211,0.437,2.21,{"date":2285,"open":2286,"high":2286,"low":2286,"close":2286,"change":2287,"percent_change":2288,"volume":660,"transactions":9,"vwap":2286},"2025-06-05",19.774,0.036,0.18,{"date":2290,"open":2291,"high":2291,"low":2291,"close":2291,"change":2163,"percent_change":2292,"volume":660,"transactions":9,"vwap":2291},"2025-06-04",19.738,-0.23,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":612,"transactions":9,"vwap":2296},"2025-06-03",19.51,19.784,0.816,4.3,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":578,"transactions":9,"vwap":2302},"2025-06-02",18.955,18.968,-0.292,-1.52,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2308,"change":2309,"percent_change":1342,"volume":773,"transactions":9,"vwap":2308},"2025-05-30",19.15,19.26,0.032,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2313,"change":2314,"percent_change":2315,"volume":558,"transactions":9,"vwap":2313},"2025-05-29",19.58,19.228,-0.582,-2.94,{"date":2317,"open":2318,"high":2318,"low":2318,"close":2318,"change":2319,"percent_change":1181,"volume":660,"transactions":9,"vwap":2318},"2025-05-28",19.81,-0.004,{"date":2321,"open":2322,"high":2322,"low":2322,"close":2322,"change":2323,"percent_change":2324,"volume":773,"transactions":9,"vwap":2322},"2025-05-27",19.814,0.167,0.85,{"date":2326,"open":2327,"high":2327,"low":2327,"close":2327,"change":2328,"percent_change":2329,"volume":660,"transactions":9,"vwap":2327},"2025-05-23",19.647,0.328,1.7,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2334,"change":2335,"percent_change":2336,"volume":753,"transactions":9,"vwap":2334},"2025-05-22",18.67,19.35,19.319,-0.947,-4.67,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":773,"transactions":9,"vwap":2341},"2025-05-21",20.5,20.26,20.266,-0.66,-3.15,{"date":2345,"open":2346,"high":2347,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":836,"transactions":9,"vwap":2347},"2025-05-20",20.905,20.926,-0.029,-0.14,{"date":2351,"open":2352,"high":2352,"low":2352,"close":2352,"change":2353,"percent_change":793,"volume":660,"transactions":9,"vwap":2352},"2025-05-19",20.955,-0.558,{"date":2355,"open":2356,"high":2356,"low":2356,"close":2356,"change":2357,"percent_change":288,"volume":660,"transactions":9,"vwap":2356},"2025-05-16",21.513,0.016,{"date":2359,"open":2360,"high":2360,"low":2360,"close":2360,"change":2361,"percent_change":2362,"volume":558,"transactions":9,"vwap":2360},"2025-05-15",21.497,0.052,0.24,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":578,"transactions":9,"vwap":2366},"2025-05-14",21.304,21.445,0.115,0.54,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2373,"change":2374,"percent_change":2375,"volume":1426,"transactions":9,"vwap":2373},"2025-05-13",20.92,21.62,21.33,0.838,4.09,{"date":2377,"open":2378,"high":2378,"low":2379,"close":2379,"change":2380,"percent_change":2381,"volume":578,"transactions":9,"vwap":2379},"2025-05-12",20.54,20.492,1.004,5.15,{"date":2383,"open":2384,"high":2384,"low":2384,"close":2384,"change":2385,"percent_change":2386,"volume":660,"transactions":9,"vwap":2384},"2025-05-09",19.488,0.57,3.01,{"date":2388,"open":2389,"high":2389,"low":2389,"close":2389,"change":2390,"percent_change":2391,"volume":660,"transactions":9,"vwap":2389},"2025-05-08",18.918,0.637,3.48,{"date":2393,"open":2394,"high":2394,"low":2395,"close":2395,"change":2396,"percent_change":2397,"volume":660,"transactions":9,"vwap":2395},"2025-05-07",18.29,18.281,0.65,3.69,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2401,"change":1873,"percent_change":2402,"volume":578,"transactions":9,"vwap":2401},"2025-05-06",17.72,17.631,1.6,{"date":2404,"open":2405,"high":2405,"low":2405,"close":2405,"change":2406,"percent_change":2407,"volume":660,"transactions":9,"vwap":2405},"2025-05-05",17.353,-0.278,-1.58,{"date":2409,"open":2401,"high":2401,"low":2401,"close":2401,"change":2410,"percent_change":2411,"volume":660,"transactions":9,"vwap":2401},"2025-05-02",0.27,1.56,{"date":2413,"open":2414,"high":2415,"low":2414,"close":2415,"change":2144,"percent_change":1395,"volume":660,"transactions":9,"vwap":2415},"2025-05-01",17.27,17.361,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":551,"transactions":9,"vwap":2419},"2025-04-30",16.878,17.125,-0.543,-3.07,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2425,"change":2426,"percent_change":902,"volume":773,"transactions":9,"vwap":2425},"2025-04-29",17.48,17.668,-0.133,{"date":2428,"open":2429,"high":2429,"low":2430,"close":2430,"change":2431,"percent_change":2432,"volume":578,"transactions":9,"vwap":2430},"2025-04-28",17.89,17.801,0.163,0.92,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2436,"change":2438,"percent_change":2439,"volume":558,"transactions":9,"vwap":2436},"2025-04-25",17.2,17.638,17.19,0.641,3.77,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":551,"transactions":9,"vwap":2443},"2025-04-24",16.78,16.997,0.556,3.38,{"date":2447,"open":2448,"high":2448,"low":2449,"close":2449,"change":2450,"percent_change":2451,"volume":681,"transactions":9,"vwap":2449},"2025-04-23",16.86,16.441,-0.017,-0.1,{"date":36,"open":32,"high":2453,"low":32,"close":2454,"change":2176,"percent_change":1342,"volume":681,"transactions":9,"vwap":2454},16.5,16.458,{"status":2456,"indices":2457,"watchlist":2497,"sectors":2518,"benchmarks":2568},"success",[2458,2464,2470,2477,2483,2489],{"symbol":2459,"name":2460,"price":2461,"change":2462,"pct_change":674,"is_up":11,"sparkline":2463,"date":5},"SPX","S&P 500",7722.72,56.27,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2465,"name":2466,"price":2467,"change":2468,"pct_change":29,"is_up":11,"sparkline":2469,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2471,"name":2472,"price":2473,"change":2474,"pct_change":2475,"is_up":11,"sparkline":2476,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2478,"name":2479,"price":2480,"change":2481,"pct_change":984,"is_up":11,"sparkline":2482,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2484,"name":2485,"price":2486,"change":39,"pct_change":2487,"is_up":11,"sparkline":2488,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2490,"name":2491,"price":2492,"change":2493,"pct_change":2494,"is_up":2495,"sparkline":2496,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2498,2504,2511],{"symbol":2499,"name":2500,"price":2501,"change":2502,"pct_change":883,"is_up":11,"sparkline":2503,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2505,"name":2506,"price":2507,"change":2508,"pct_change":2509,"is_up":11,"sparkline":2510,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2512,"name":2513,"price":2514,"change":2515,"pct_change":2516,"is_up":11,"sparkline":2517,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2519,2523,2528,2533,2537,2542,2546,2551,2555,2559,2563],{"name":2520,"etf":2521,"change":269,"price":2522,"is_up":11},"Technology","XLK",199.81,{"name":2524,"etf":2525,"change":2526,"price":2527,"is_up":11},"Financials","XLF",0.06,53.49,{"name":2529,"etf":2530,"change":2531,"price":2532,"is_up":2495},"Healthcare","XLV",-0.01,166.18,{"name":2534,"etf":2535,"change":1063,"price":2536,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2538,"etf":2539,"change":2540,"price":2541,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":2543,"etf":2544,"change":1853,"price":2545,"is_up":11},"Energy","XLE",62.95,{"name":2547,"etf":2548,"change":2549,"price":2550,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":2552,"etf":2553,"change":104,"price":2554,"is_up":11},"Materials","XLB",48.86,{"name":2556,"etf":2557,"change":2558,"price":684,"is_up":11},"Real Estate","XLRE",0.32,{"name":2560,"etf":2561,"change":2562,"price":1665,"is_up":11},"Utilities","XLU",0.38,{"name":2564,"etf":2565,"change":2566,"price":2567,"is_up":11},"Comm Services","XLC",0.35,110.32,[2569,2573,2577,2581],{"ticker":2570,"name":2571,"price":2572,"change":456,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2574,"name":2575,"price":2576,"change":2509,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2578,"name":2579,"price":2580,"change":2475,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2582,"name":2583,"price":2584,"change":2487,"is_up":11},"IWM","iShares Russell 2000",281.52]