[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DGRS":3,"stock-historical-DGRS":30,"homepage-market-summary":2415},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DGRS","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},"WisdomTree Trust WisdomTree U.S. SmallCap Quality Dividend Growth Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.6797,2.1,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},57.07,57.03,57.21,57.01,56.4522,0.6178,1.09,18225.033125,61.89,46.21,28095.065698203187,69.3,3318,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},41.93,28741,10490361.490249,33.31,"2025-04-22",[41,44,54,64,74,85,96,107,118,128,137,146,155,166,176,186,197,206,216,225,235,245,255,266,277,287,297,308,317,327,336,346,355,364,374,384,395,406,415,425,436,446,455,466,476,487,497,508,517,526,536,545,555,565,575,586,596,605,615,626,633,641,648,655,663,670,675,683,689,696,704,711,718,727,735,742,749,756,762,769,773,782,789,797,803,811,816,823,829,836,841,847,855,861,869,877,885,892,899,905,912,916,921,929,935,941,948,954,961,969,972,977,983,989,996,1003,1008,1016,1022,1028,1034,1040,1047,1054,1062,1069,1076,1083,1090,1098,1104,1111,1118,1125,1130,1139,1147,1153,1161,1166,1173,1179,1187,1193,1201,1207,1214,1222,1227,1233,1240,1245,1249,1254,1260,1267,1273,1279,1285,1289,1295,1299,1305,1310,1316,1322,1326,1330,1335,1340,1347,1352,1357,1364,1370,1375,1383,1389,1396,1403,1409,1414,1421,1430,1437,1442,1449,1457,1464,1471,1477,1482,1489,1495,1502,1509,1515,1523,1530,1537,1542,1548,1553,1560,1567,1573,1578,1584,1588,1592,1599,1604,1609,1612,1619,1625,1632,1639,1646,1652,1658,1665,1671,1677,1682,1688,1694,1701,1707,1715,1719,1724,1730,1737,1740,1743,1750,1755,1760,1763,1767,1773,1780,1786,1794,1800,1806,1811,1818,1823,1827,1831,1834,1838,1842,1846,1851,1857,1860,1865,1868,1874,1879,1882,1885,1887,1890,1896,1901,1905,1908,1913,1918,1922,1926,1929,1932,1935,1941,1944,1951,1956,1959,1963,1968,1971,1974,1977,1982,1987,1992,1997,2002,2009,2014,2021,2025,2032,2039,2044,2047,2054,2058,2063,2070,2076,2082,2089,2093,2097,2101,2108,2111,2114,2118,2123,2129,2136,2140,2146,2152,2159,2164,2169,2175,2181,2187,2192,2200,2205,2208,2214,2222,2228,2235,2239,2246,2249,2256,2263,2267,2276,2283,2289,2295,2298,2304,2308,2314,2319,2322,2331,2337,2343,2349,2356,2362,2369,2375,2381,2386,2392,2397,2402,2409],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},208,57.0814,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-01",55.74,56.51,55.61,0.5063,0.9,24638.390717,245,56.2235,{"date":55,"open":56,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",56.41,55.93,55.9459,-0.3652,-0.65,18412.412616,225,56.1511,{"date":65,"open":66,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-29",56.72,56.12,56.3111,-0.3932,-0.69,14046.826326,202,56.2979,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-28",56.92,56.98,56.49,56.7043,-0.3452,-0.61,21644.024118,314,56.7396,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-25",56.81,57.14,56.75,57.0495,0.1059,0.19,29855.428802,210,56.9226,{"date":97,"open":98,"high":99,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-24",56.87,56.995,56.545,56.9436,-0.1448,-0.25,22588.144911,217,56.7448,{"date":108,"open":109,"high":110,"low":111,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-23",57.15,57.4,56.96,57.0884,-0.2384,-0.42,48339.1349,935,57.254,{"date":119,"open":120,"high":121,"low":19,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-22",57.31,57.735,57.3268,0.3158,0.55,11623.323169,181,57.4121,{"date":129,"open":130,"high":130,"low":131,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":42,"vwap":136},"2026-09-21",57.25,56.9885,57.011,-0.0704,-0.12,16758.714017,57.1214,{"date":138,"open":139,"high":43,"low":140,"close":43,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-18",56.795,56.74,-0.1888,-0.33,9278.0865,141,56.8573,{"date":147,"open":148,"high":148,"low":149,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-17",57.91,57.2702,-0.087,-0.15,28899.243245,204,57.5969,{"date":156,"open":157,"high":158,"low":159,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-16",57.7725,57.9899,56.88,57.3572,-0.2556,-0.44,41869.0135,283,57.4293,{"date":167,"open":168,"high":168,"low":169,"close":170,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-15",57.96,57.54,57.6128,-0.3506,-0.6,40256.19,267,57.7075,{"date":177,"open":178,"high":179,"low":180,"close":181,"change":182,"percent_change":183,"volume":184,"transactions":94,"vwap":185},"2026-09-14",58.14,58.33,57.87,57.9634,-0.4154,-0.71,15273.86447,58.1033,{"date":187,"open":188,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-11",58.75,58.78,58.185,58.3788,0.3012,0.52,32463.396104,258,58.3372,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":183,"volume":203,"transactions":204,"vwap":205},"2026-09-10",58.4,57.885,58.0776,-0.4136,15071.66524,299,58.0761,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-09",59,58.44,58.4912,-0.5854,-0.99,18972.0325,251,58.6839,{"date":217,"open":218,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-08",59.58,59.0766,-0.6183,-1.04,13811.354384,213,59.2403,{"date":226,"open":227,"high":228,"low":208,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-04",59.11,59.7015,59.6949,0.4346,0.73,13700.446476,198,59.3487,{"date":236,"open":237,"high":238,"low":227,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-03",59.3,59.51,59.2603,0.1246,0.21,20684.566017,203,59.3134,{"date":246,"open":247,"high":248,"low":247,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-02",58.79,59.3929,59.1357,0.5981,1.02,10720.0745,240,59.1836,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-01",58.82,59.1528,58.46,58.5376,-0.7296,-1.23,15245.132788,243,58.7888,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-31",59.66,59.74,59.1572,59.2672,-0.4287,-0.72,12206.711421,304,59.3009,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":142,"volume":284,"transactions":285,"vwap":286},"2026-08-28",60.03,60.1,59.68644,59.6959,-0.1949,8044.947462,170,59.8696,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":164,"vwap":296},"2026-08-27",59.92,59.98,59.5647,59.8908,-0.1086,-0.18,8729.3264,59.7685,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-26",59.88,60.22,59.72,59.9994,0.1494,0.25,38078.1714,260,59.9581,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":142,"volume":314,"transactions":315,"vwap":316},"2026-08-25",60.16,59.65,59.85,-0.1953,12123.884,235,59.7853,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":306,"vwap":326},"2026-08-24",60.28,60.44,59.997311,60.0453,-0.146,-0.24,17757.477907,60.1474,{"date":328,"open":329,"high":330,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-21",59.77,60.1913,0.468,0.78,11854.1594,229,60.027,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-20",60,59.7185,59.7233,-0.564,-0.94,24107.6358,292,59.8492,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-19",61.01,60.2873,-0.3039,-0.5,17506.725501,247,60.6803,{"date":356,"open":357,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-18",61.22,60.5912,-0.714,-1.16,17475.578906,423,60.8301,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-17",61.43,61.2,61.3052,-0.3213,-0.52,9177.244119,244,61.3427,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":353,"vwap":383},"2026-08-14",61.47,61.68,61.42,61.6265,0.2404,0.39,15530.837677,61.5597,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-13",61.56,61.59,61.2451,61.3861,0.1809,0.3,32091.858883,403,61.4387,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-12",61.19,61.3,60.76,61.2052,0.1613,0.26,16181.715073,289,61.0579,{"date":407,"open":408,"high":366,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-11",60.86,61.0439,0.1768,0.29,16135.1711,340,61.1536,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-10",61.02,60.77,60.8671,-0.3242,-0.53,16620.003221,347,60.8924,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-07",61.12,61.29,60.89,61.1913,0.272,0.45,103016.862059,306,61.2511,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":434,"vwap":445},"2026-08-06",61.48,61.52,60.8432,60.9193,-0.3787,-0.62,15368.643484,61.1857,{"date":447,"open":25,"high":25,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-05",61.25,61.298,-0.279,-0.45,60500.553091,548,61.4631,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-04",60.72,61.7212,60.68,61.577,0.7127,1.17,53509.1878,595,61.2482,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-03",60.11,60.9,60.8643,1.103,1.85,46318.121686,408,60.6312,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-07-31",59.75,59.835,59.18,59.7613,0.1389,0.23,21904.281336,274,59.5595,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-30",60.07,59.2,59.6224,-0.2056,-0.34,44105.751785,606,59.5953,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-29",60.37,60.48,59.8,59.828,-0.6822,-1.13,69609.410036,586,60.057,{"date":509,"open":510,"high":511,"low":510,"close":512,"change":513,"percent_change":23,"volume":514,"transactions":515,"vwap":516},"2026-07-28",59.97,60.6113,60.5102,0.6538,102928.640611,504,60.476,{"date":518,"open":279,"high":519,"low":520,"close":521,"change":522,"percent_change":411,"volume":523,"transactions":524,"vwap":525},"2026-07-27",60.35,59.6,59.8564,0.1713,35216.764236,531,59.9626,{"date":527,"open":478,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-24",60.135,59.675,59.6851,0.1685,0.28,45860.712095,280,59.8395,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":351,"volume":542,"transactions":543,"vwap":544},"2026-07-23",59.545,59.27,59.5166,-0.2964,16388.7299,257,59.4284,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":72,"vwap":554},"2026-07-22",59.78,59.96,59.6912,59.813,0.0286,0.05,28496.53658,59.8073,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":372,"vwap":564},"2026-07-21",59.48,59.83,59.23,59.7844,0.3561,0.6,30097.8407,59.5471,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-20",60.12,59.36,59.4283,-0.5122,-0.85,40585.884098,279,59.6195,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-17",60.13,60.435,59.67,59.9405,-0.4851,-0.8,80577.960031,175,59.9326,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-16",59.4,60.4688,60.4256,1.0214,1.72,8428.541375,216,60.3098,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":50,"volume":602,"transactions":603,"vwap":604},"2026-07-15",58.97,59.73,59.4042,0.528,27897.06003,276,59.4427,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":241,"volume":612,"transactions":613,"vwap":614},"2026-07-14",57.86,59.105,57.7701,58.8762,0.1231,86455.211292,573,58.6853,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-13",58.91,59.24,58.6801,58.7531,-0.0769,-0.13,38896.851329,315,58.904,{"date":627,"open":628,"high":617,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-10",58.55,58.83,0.53,0.91,21600,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":630,"percent_change":639,"volume":640,"transactions":9,"vwap":638},"2026-07-09",57.89,58.48,57.83,58.3,0.92,9600,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":582,"percent_change":646,"volume":647,"transactions":9,"vwap":645},"2026-07-08",58.15,57.57,57.77,-1.37,21500,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":493,"percent_change":653,"volume":654,"transactions":9,"vwap":652},"2026-07-07",59.09,58.39,58.57,-0.58,34500,{"date":656,"open":657,"high":658,"low":659,"close":617,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":617},"2026-07-06",58.7,58.99,58.58,0.22,0.37,25800,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":114,"percent_change":183,"volume":669,"transactions":9,"vwap":668},"2026-07-02",59.39,59.59,58.24,58.69,20800,{"date":671,"open":672,"high":547,"low":227,"close":227,"change":324,"percent_change":673,"volume":674,"transactions":9,"vwap":227},"2026-07-01",59.22,-0.4,27100,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":411,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-06-30",59.029999,59.45,58.88,59.35,0.49,29800,{"date":684,"open":685,"high":685,"low":257,"close":686,"change":653,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-06-29",59.63,59.060001,-0.97,24100,{"date":690,"open":559,"high":478,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-26",59.19,59.64,0.38,0.64,27200,{"date":697,"open":698,"high":218,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-25",58.74,58.41,59.26,0.48,0.82,24400,{"date":705,"open":706,"high":707,"low":706,"close":189,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":189},"2026-06-24",58.19,58.96,0.56,0.96,18400,{"date":712,"open":713,"high":714,"low":713,"close":715,"change":716,"percent_change":532,"volume":717,"transactions":9,"vwap":715},"2026-06-23",57.72,59.17,58.22,0.16,34100,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-22",57.99,58.32,57.98,58.060001,0.06,0.1,41300,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-18",57.58,58.09,58,0.79,1.38,37400,{"date":736,"open":737,"high":738,"low":739,"close":19,"change":740,"percent_change":360,"volume":741,"transactions":9,"vwap":19},"2026-06-17",57.88,58.25,57.029999,-0.67,58400,{"date":743,"open":744,"high":745,"low":746,"close":737,"change":747,"percent_change":134,"volume":748,"transactions":9,"vwap":737},"2026-06-16",58.099998,58.45,57.8,-0.07,17700,{"date":750,"open":751,"high":752,"low":753,"close":753,"change":351,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-06-15",58.72,58.86,57.95,-0.86,32900,{"date":757,"open":715,"high":758,"low":715,"close":745,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":745},"2026-06-12",58.85,0.47,0.81,15800,{"date":763,"open":764,"high":731,"low":765,"close":722,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":722},"2026-06-11",57.37,55.49,0.89,1.56,22600,{"date":770,"open":120,"high":737,"low":77,"close":771,"change":772,"percent_change":324,"volume":768,"transactions":9,"vwap":771},"2026-06-10",57.09,-0.14,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-09",56.99,57.73,56.57,57.23,0.63,1.11,24900,{"date":783,"open":784,"high":98,"low":785,"close":786,"change":630,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-08",56.54,56.48,56.6,0.95,21300,{"date":790,"open":791,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-05",56.5,55.18,56.07,-0.43,-0.76,16100,{"date":798,"open":799,"high":800,"low":799,"close":791,"change":193,"percent_change":801,"volume":802,"transactions":9,"vwap":791},"2026-06-04",56.18,56.55,0.93,20500,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-03",56.33,55.13,55.98,-0.57,-1.01,35700,{"date":812,"open":813,"high":814,"low":813,"close":800,"change":708,"percent_change":32,"volume":815,"transactions":9,"vwap":800},"2026-06-02",55.92,56.62,24300,{"date":817,"open":46,"high":818,"low":819,"close":820,"change":552,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-01",56.060001,55.48,55.99,0.09,24800,{"date":824,"open":825,"high":825,"low":826,"close":826,"change":827,"percent_change":687,"volume":828,"transactions":9,"vwap":826},"2026-05-29",56.28,55.94,-0.55,36400,{"date":830,"open":831,"high":777,"low":832,"close":78,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":78},"2026-05-28",56.35,56.049999,-0.02,-0.04,15000,{"date":837,"open":89,"high":111,"low":838,"close":47,"change":839,"percent_change":840,"volume":822,"transactions":9,"vwap":47},"2026-05-27",56.45,-0.11,-0.19,{"date":842,"open":843,"high":844,"low":843,"close":814,"change":845,"percent_change":23,"volume":846,"transactions":9,"vwap":814},"2026-05-26",56.23,56.66,0.61,43600,{"date":848,"open":849,"high":832,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-05-22",55.71,55.58,56.0099983,0.54,0.97,30900,{"date":856,"open":857,"high":48,"low":858,"close":859,"change":860,"percent_change":304,"volume":710,"transactions":9,"vwap":859},"2026-05-21",55.23,54.67,55.47,0.14,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":50,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-05-20",54.5,55.38,54.33,55.33,1.65,32100,{"date":870,"open":871,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-19",54.87,54.39,54.43,-0.63,-1.14,28600,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":639,"volume":884,"transactions":9,"vwap":882},"2026-05-18",54.63,55.29,54.62,55.060001,0.5,40400,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":810,"transactions":9,"vwap":889},"2026-05-15",55.25,54.54,54.56,-0.83,-1.5,{"date":893,"open":894,"high":895,"low":866,"close":896,"change":897,"percent_change":898,"volume":688,"transactions":9,"vwap":896},"2026-05-14",55.35,55.65,55.39,0.32,0.58,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":827,"percent_change":212,"volume":904,"transactions":9,"vwap":903},"2026-05-13",55.44,54.83,55.07,20300,{"date":906,"open":907,"high":907,"low":908,"close":909,"change":910,"percent_change":827,"volume":911,"transactions":9,"vwap":909},"2026-05-12",56.02,55.12,55.62,-0.31,25400,{"date":913,"open":844,"high":844,"low":849,"close":57,"change":443,"percent_change":914,"volume":915,"transactions":9,"vwap":57},"2026-05-11",-1.1,67400,{"date":917,"open":918,"high":87,"low":838,"close":800,"change":919,"percent_change":860,"volume":920,"transactions":9,"vwap":800},"2026-05-08",56.59,0.08,12300,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":421,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-07",56.91,56.95,56.39,56.47,-0.93,21700,{"date":930,"open":775,"high":931,"low":76,"close":932,"change":483,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-06",57.24,57,0.41,16900,{"date":936,"open":67,"high":937,"low":67,"close":938,"change":939,"percent_change":767,"volume":940,"transactions":9,"vwap":938},"2026-05-05",56.94,56.77,0.87,29100,{"date":942,"open":838,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":928,"transactions":9,"vwap":945},"2026-05-04",56.64,55.32,55.9,-0.84,-1.48,{"date":949,"open":950,"high":932,"low":814,"close":140,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":140},"2026-05-01",56.85,-0.26,-0.46,20400,{"date":955,"open":956,"high":957,"low":958,"close":932,"change":959,"percent_change":462,"volume":960,"transactions":9,"vwap":932},"2026-04-30",56.14,57.13,56,0.66,13700,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-04-29",57.049999,56.19,56.34,-0.73,-1.28,14700,{"date":970,"open":778,"high":778,"low":159,"close":17,"change":860,"percent_change":304,"volume":971,"transactions":9,"vwap":17},"2026-04-28",9800,{"date":973,"open":140,"high":932,"low":140,"close":974,"change":975,"percent_change":391,"volume":976,"transactions":9,"vwap":974},"2026-04-27",56.93,0.17,19300,{"date":978,"open":979,"high":980,"low":56,"close":981,"change":860,"percent_change":304,"volume":982,"transactions":9,"vwap":981},"2026-04-24",56.63,56.84,56.76,7100,{"date":984,"open":785,"high":985,"low":986,"close":814,"change":402,"percent_change":987,"volume":988,"transactions":9,"vwap":814},"2026-04-23",56.78,56.15,0.46,19700,{"date":990,"open":991,"high":89,"low":992,"close":993,"change":994,"percent_change":552,"volume":995,"transactions":9,"vwap":993},"2026-04-22",56.73,56.27,56.36,0.03,15400,{"date":997,"open":844,"high":998,"low":999,"close":805,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":805},"2026-04-21",57.17,56.26,-0.27,-0.48,19800,{"date":1004,"open":1005,"high":1006,"low":1005,"close":786,"change":975,"percent_change":391,"volume":1007,"transactions":9,"vwap":786},"2026-04-20",56.13,56.7,33900,{"date":1009,"open":1010,"high":924,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-17",55.76,55.63,56.43,1.14,2.06,48700,{"date":1017,"open":1018,"high":1019,"low":1020,"close":880,"change":919,"percent_change":860,"volume":1021,"transactions":9,"vwap":880},"2026-04-16",55.16,55.69,55.11,17000,{"date":1023,"open":48,"high":48,"low":1024,"close":1025,"change":794,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-15",55.049999,55.21,-0.77,32400,{"date":1029,"open":1030,"high":1010,"low":894,"close":1031,"change":1032,"percent_change":1033,"volume":934,"transactions":9,"vwap":1031},"2026-04-14",55.57,55.64,0.02,0.04,{"date":1035,"open":1036,"high":895,"low":1037,"close":909,"change":933,"percent_change":1038,"volume":1039,"transactions":9,"vwap":909},"2026-04-13",55.09,54.93,0.74,15200,{"date":1041,"open":1042,"high":1043,"low":806,"close":1025,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1025},"2026-04-10",55.59,55.82,-0.39,-0.7,19900,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":852,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-09",54.71,55.75,55.6,0.98,23400,{"date":1055,"open":1056,"high":1057,"low":1058,"close":882,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":882},"2026-04-08",54.99,55.28,54.85,1.32,2.46,42200,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":1067,"percent_change":1068,"volume":788,"transactions":9,"vwap":1066},"2026-04-07",53.37,53.79,53.74,0.13,0.24,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1072,"change":693,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-06",53.2,53.61,52.85,0.71,36300,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":833,"percent_change":834,"volume":1082,"transactions":9,"vwap":1081},"2026-04-02",52.74,53.39,52.43,53.23,33300,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":411,"percent_change":124,"volume":1089,"transactions":9,"vwap":1088},"2026-04-01",53.14,53.6,53.13,53.25,119400,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1074,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-03-31",52.67,53.27,52.38,52.96,1.36,52100,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":151,"percent_change":1103,"volume":828,"transactions":9,"vwap":1102},"2026-03-30",52.83,52.14,52.25,-0.29,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":443,"percent_change":1110,"volume":647,"transactions":9,"vwap":1109},"2026-03-27",52.73,52.86,52.23,52.4,-1.17,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":1116,"percent_change":740,"volume":1117,"transactions":9,"vwap":1115},"2026-03-26",52.84,53.48,53.02,-0.36,23800,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":898,"volume":1124,"transactions":9,"vwap":1122},"2026-03-25",53.52,52.88,53.38,0.31,18100,{"date":1126,"open":1127,"high":1064,"low":1127,"close":1128,"change":381,"percent_change":1038,"volume":1129,"transactions":9,"vwap":1128},"2026-03-24",52.17,53.07,38600,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-23",52.34,53.29,52.33,52.68,1.26,2.45,29200,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":854,"transactions":9,"vwap":1144},"2026-03-20",51.99,52.099998,51.2,51.42,-0.56,-1.08,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":860,"percent_change":1152,"volume":854,"transactions":9,"vwap":1151},"2026-03-19",51.34,52.32,51.98,0.27,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":795,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-03-18",52.37,52.52,51.81,51.84,-1.44,101400,{"date":1162,"open":1115,"high":1163,"low":1164,"close":1164,"change":1165,"percent_change":411,"volume":968,"transactions":9,"vwap":1164},"2026-03-17",53.060001,52.6,0.15,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1123,"percent_change":1172,"volume":761,"transactions":9,"vwap":1171},"2026-03-16",52.69,52.78,52.42,52.45,0.59,{"date":1174,"open":1175,"high":1168,"low":1176,"close":1101,"change":1177,"percent_change":840,"volume":1178,"transactions":9,"vwap":1101},"2026-03-13",52.62,51.94,-0.1,28000,{"date":1180,"open":1102,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-12",52.64,52.2,52.24,-0.81,-1.53,21400,{"date":1188,"open":1115,"high":1189,"low":1190,"close":1191,"change":772,"percent_change":951,"volume":1192,"transactions":9,"vwap":1191},"2026-03-11",53.15,52.71,53.049999,22000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":795,"volume":1200,"transactions":9,"vwap":1198},"2026-03-10",53.34,54.07,53.099998,53.19,-0.41,28200,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1086,"change":294,"percent_change":142,"volume":1206,"transactions":9,"vwap":1086},"2026-03-09",53.16,53.66,52.060001,27500,{"date":1208,"open":1209,"high":1209,"low":1081,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-06",53.89,53.78,-0.96,-1.75,33800,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1045,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-05",54.97,55.31,54.34,54.74,-1.26,14000,{"date":1223,"open":1224,"high":909,"low":903,"close":901,"change":92,"percent_change":1225,"volume":1226,"transactions":9,"vwap":901},"2026-03-04",55.42,0.34,15300,{"date":1228,"open":1229,"high":1230,"low":1231,"close":887,"change":1103,"percent_change":370,"volume":1232,"transactions":9,"vwap":887},"2026-03-03",54.79,55.41,54.16,33600,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":304,"percent_change":432,"volume":1239,"transactions":9,"vwap":1238},"2026-03-02",54.98,55.67,54.53,55.54,21800,{"date":1241,"open":1057,"high":880,"low":1242,"close":880,"change":81,"percent_change":1243,"volume":1244,"transactions":9,"vwap":880},"2026-02-27",54.92,-1.09,15700,{"date":1246,"open":1247,"high":956,"low":901,"close":945,"change":241,"percent_change":693,"volume":1248,"transactions":9,"vwap":945},"2026-02-26",55.78,44000,{"date":1250,"open":1251,"high":1019,"low":1252,"close":1019,"change":897,"percent_change":898,"volume":1253,"transactions":9,"vwap":1019},"2026-02-25",55.45,54.91,13500,{"date":1255,"open":1256,"high":1251,"low":1256,"close":1257,"change":1225,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-02-24",55.040001,55.37,0.62,30400,{"date":1261,"open":956,"high":1262,"low":858,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-02-23",56.21,55.029999,-1.29,-2.29,48000,{"date":1268,"open":1019,"high":1269,"low":1236,"close":1270,"change":1271,"percent_change":694,"volume":1272,"transactions":9,"vwap":1270},"2026-02-20",56.46,56.32,0.36,9700,{"date":1274,"open":1275,"high":807,"low":1042,"close":1276,"change":1277,"percent_change":1032,"volume":1278,"transactions":9,"vwap":1276},"2026-02-19",55.72,55.96,0.01,87100,{"date":1280,"open":1281,"high":925,"low":1282,"close":1283,"change":1067,"percent_change":483,"volume":1284,"transactions":9,"vwap":1283},"2026-02-18",55.85,55.77,55.95,47600,{"date":1286,"open":818,"high":831,"low":1287,"close":1043,"change":1000,"percent_change":1001,"volume":1288,"transactions":9,"vwap":1043},"2026-02-17",55.4,16400,{"date":1290,"open":1031,"high":843,"low":1291,"close":1292,"change":898,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-02-13",55.46,56.09,1.04,10600,{"date":1296,"open":47,"high":918,"low":1297,"close":1298,"change":273,"percent_change":967,"volume":695,"transactions":9,"vwap":1298},"2026-02-12",55.080002,55.51,{"date":1300,"open":1301,"high":1302,"low":67,"close":843,"change":622,"percent_change":1303,"volume":1304,"transactions":9,"vwap":843},"2026-02-11",56.68,57.060001,-0.23,21100,{"date":1306,"open":1307,"high":1308,"low":993,"close":993,"change":747,"percent_change":134,"volume":1309,"transactions":9,"vwap":993},"2026-02-10",56.38,56.71,23700,{"date":1311,"open":1012,"high":791,"low":1312,"close":1012,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1012},"2026-02-09",56.16,-0.05,-0.09,22300,{"date":1317,"open":1318,"high":1319,"low":1318,"close":785,"change":462,"percent_change":1320,"volume":1321,"transactions":9,"vwap":785},"2026-02-06",55.68,56.52,2.12,27600,{"date":1323,"open":1217,"high":1051,"low":1235,"close":1217,"change":1324,"percent_change":1116,"volume":1325,"transactions":9,"vwap":1217},"2026-02-05",-0.2,34200,{"date":1327,"open":858,"high":1328,"low":858,"close":1298,"change":1329,"percent_change":1320,"volume":688,"transactions":9,"vwap":1298},"2026-02-04",55.66,1.15,{"date":1331,"open":1332,"high":1229,"low":1333,"close":1334,"change":1165,"percent_change":532,"volume":662,"transactions":9,"vwap":1334},"2026-02-03",54.13,53.85,54.36,{"date":1336,"open":1088,"high":1337,"low":1088,"close":1338,"change":1038,"percent_change":733,"volume":1339,"transactions":9,"vwap":1338},"2026-02-02",54.4,54.21,26600,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":660,"volume":822,"transactions":9,"vwap":1345},"2026-01-30",52.98,53.51,52.9,53.47,0.12,{"date":1348,"open":1191,"high":1079,"low":1169,"close":1349,"change":1258,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-01-29",53.35,1.18,46500,{"date":1353,"open":1203,"high":1133,"low":1354,"close":1106,"change":1355,"percent_change":1045,"volume":1356,"transactions":9,"vwap":1106},"2026-01-28",52.7,-0.37,21900,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1197,"change":834,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1197},"2026-01-27",53.080002,53.17,52.81,-0.08,35400,{"date":1365,"open":1366,"high":1133,"low":1367,"close":1085,"change":1368,"percent_change":833,"volume":1369,"transactions":9,"vwap":1085},"2026-01-26",53.24,52.75,-0.01,121800,{"date":1371,"open":1372,"high":1372,"low":1197,"close":1189,"change":212,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1189},"2026-01-23",54.02,-1.83,12700,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":661,"volume":1382,"transactions":9,"vwap":1380},"2026-01-22",54.18,54.51,54.040001,54.14,0.2,64500,{"date":1384,"open":1092,"high":1196,"low":1092,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-01-21",53.94,1.71,3.27,15100,{"date":1390,"open":1391,"high":1392,"low":1142,"close":1108,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1108},"2026-01-20",52.41,52.56,-0.74,-1.4,123600,{"date":1397,"open":1087,"high":1087,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-01-16",52.89,52.97,-0.17,-0.32,48200,{"date":1404,"open":1405,"high":1081,"low":1405,"close":1085,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1085},"2026-01-15",52.39,0.77,1.47,12600,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1155,"change":759,"percent_change":631,"volume":1413,"transactions":9,"vwap":1155},"2026-01-14",51.89,52.47,64700,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":833,"percent_change":834,"volume":1420,"transactions":9,"vwap":1419},"2026-01-13",52.080002,52.13,51.87,51.9,18700,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-01-12",51.76,52.040001,51.69,51.92,-0.03,-0.06,23200,{"date":1431,"open":1432,"high":1424,"low":1433,"close":1434,"change":1435,"percent_change":241,"volume":1436,"transactions":9,"vwap":1434},"2026-01-09",51.88,51.43,51.95,0.11,18300,{"date":1438,"open":1439,"high":1424,"low":1439,"close":1158,"change":1440,"percent_change":1441,"volume":1408,"transactions":9,"vwap":1158},"2026-01-08",51.080002,1.25,2.47,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1446,"change":60,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-01-07",51.33,50.42,50.59,-1.27,74100,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":852,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-01-06",50.57,51.29,50.35,51.24,1.07,19100,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1461,"change":1074,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-01-05",50.11,51.099998,50.7,1.42,14800,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":661,"percent_change":1470,"volume":1192,"transactions":9,"vwap":1469},"2026-01-02",49.75,50.12,49.36,49.99,0.75,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":1001,"percent_change":1211,"volume":1476,"transactions":9,"vwap":1475},"2025-12-31",50.09,49.52,49.62,31800,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1480,"change":324,"percent_change":1001,"volume":1481,"transactions":9,"vwap":1480},"2025-12-30",50.4,50.099998,16000,{"date":1483,"open":1445,"high":1484,"low":1485,"close":1486,"change":772,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-12-29",50.44,50.25,50.34,-0.28,11000,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1492,"change":1000,"percent_change":421,"volume":1494,"transactions":9,"vwap":1492},"2025-12-26",50.46,50.48,50.22,7600,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1067,"percent_change":402,"volume":1501,"transactions":9,"vwap":1500},"2025-12-24",50.64,50.77,50.52,50.75,10800,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":840,"percent_change":1355,"volume":1508,"transactions":9,"vwap":1507},"2025-12-23",50.66,50.78,50.6,50.62,13300,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1435,"percent_change":660,"volume":1253,"transactions":9,"vwap":1514},"2025-12-22",50.89,51.17,50.71,50.81,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1461,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1461},"2025-12-19",50.92,51.07,50.23,-0.3,-0.59,17500,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1428,"percent_change":134,"volume":1529,"transactions":9,"vwap":1528},"2025-12-18",51.4,51.48,50.72,51,28400,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1033,"percent_change":919,"volume":1536,"transactions":9,"vwap":1535},"2025-12-17",51.09,51.55,50.95,51.060001,49100,{"date":1538,"open":1539,"high":1444,"low":1540,"close":1541,"change":1520,"percent_change":653,"volume":810,"transactions":9,"vwap":1541},"2025-12-16",51.18,50.84,51.02,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1368,"percent_change":833,"volume":1129,"transactions":9,"vwap":1547},"2025-12-15",51.5,51.56,51.13,51.32,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1444,"change":951,"percent_change":351,"volume":1481,"transactions":9,"vwap":1444},"2025-12-12",51.73,51.75,51.23,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1557,"change":1271,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-12-11",51.15,51.71,51.59,0.7,53100,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1552,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1552},"2025-12-10",49.88,51.47,1.31,2.62,25200,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1571,"change":1123,"percent_change":1258,"volume":1572,"transactions":9,"vwap":1571},"2025-12-09",49.51,50.07,49.92,29900,{"date":1574,"open":1473,"high":1473,"low":1575,"close":1576,"change":1355,"percent_change":1393,"volume":1577,"transactions":9,"vwap":1576},"2025-12-08",49.57,49.61,12200,{"date":1579,"open":1580,"high":1453,"low":1581,"close":1582,"change":151,"percent_change":1520,"volume":1583,"transactions":9,"vwap":1582},"2025-12-05",49.95,49.93,49.98,30300,{"date":1585,"open":1586,"high":1587,"low":1580,"close":1586,"change":1177,"percent_change":1324,"volume":976,"transactions":9,"vwap":1586},"2025-12-04",50.13,50.3,{"date":1589,"open":1569,"high":1590,"low":1569,"close":1519,"change":801,"percent_change":1591,"volume":768,"transactions":9,"vwap":1519},"2025-12-03",50.26,1.89,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":725,"percent_change":1381,"volume":1598,"transactions":9,"vwap":1597},"2025-12-02",49.41,49.49,49.099998,49.3,14300,{"date":1600,"open":1601,"high":1595,"low":1601,"close":1602,"change":622,"percent_change":951,"volume":1603,"transactions":9,"vwap":1602},"2025-12-01",48.84,49.2,39100,{"date":1605,"open":1594,"high":1594,"low":1602,"close":1606,"change":1607,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-11-28",49.33,0,9900,{"date":1610,"open":1611,"high":1466,"low":1611,"close":1606,"change":660,"percent_change":432,"volume":1039,"transactions":9,"vwap":1606},"2025-11-26",48.97,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":1617,"percent_change":1618,"volume":1221,"transactions":9,"vwap":1616},"2025-11-25",48.11,49.28,49.11,1.22,2.55,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":975,"percent_change":1271,"volume":717,"transactions":9,"vwap":1624},"2025-11-24",47.59,48.02,47.42,47.89,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":1630,"percent_change":1631,"volume":1420,"transactions":9,"vwap":1629},"2025-11-21",46.49,48.0099983,47.72,1.48,3.2,{"date":1633,"open":1634,"high":1635,"low":26,"close":1636,"change":370,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-11-20",47.099998,47.5,46.24,-1.11,22900,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1400,"percent_change":1116,"volume":1645,"transactions":9,"vwap":1644},"2025-11-19",46.92,47.12,46.57,46.76,15900,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":1368,"percent_change":833,"volume":1651,"transactions":9,"vwap":1650},"2025-11-18",46.6,47.080002,46.93,17600,{"date":1653,"open":1622,"high":1622,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":934,"transactions":9,"vwap":1655},"2025-11-17",46.88,46.94,-1.12,-2.33,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1400,"percent_change":1664,"volume":928,"transactions":9,"vwap":1663},"2025-11-14",47.85,48.099998,47.69,48.060001,-0.35,{"date":1666,"open":1667,"high":1668,"low":1661,"close":1669,"change":740,"percent_change":646,"volume":1670,"transactions":9,"vwap":1669},"2025-11-13",48.68,49.049999,48.23,17200,{"date":1672,"open":1673,"high":1594,"low":1673,"close":1674,"change":1675,"percent_change":860,"volume":1676,"transactions":9,"vwap":1674},"2025-11-12",48.83,48.9,0.07,8500,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1673,"change":860,"percent_change":411,"volume":1681,"transactions":9,"vwap":1673},"2025-11-11",48.6,48.91,15500,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1686,"change":1068,"percent_change":883,"volume":1687,"transactions":9,"vwap":1686},"2025-11-10",48.94,48.44,48.69,10200,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":821,"percent_change":92,"volume":1651,"transactions":9,"vwap":1693},"2025-11-07",48.12,48.59,48.09,48.45,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":890,"percent_change":1700,"volume":1408,"transactions":9,"vwap":1699},"2025-11-06",49.040001,49.13,48.33,48.36,-1.69,{"date":1702,"open":1686,"high":1703,"low":1691,"close":1704,"change":1705,"percent_change":867,"volume":1706,"transactions":9,"vwap":1704},"2025-11-05",49.37,49.19,0.8,19600,{"date":1708,"open":1709,"high":1710,"low":1698,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-11-04",48.38,48.63,48.39,-0.49,-1,30500,{"date":1716,"open":1673,"high":1717,"low":1718,"close":1717,"change":1427,"percent_change":1428,"volume":788,"transactions":9,"vwap":1717},"2025-11-03",48.88,48.35,{"date":1720,"open":1721,"high":1684,"low":1721,"close":1680,"change":821,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1680},"2025-10-31",48.5,0.18,19500,{"date":1725,"open":1717,"high":1726,"low":1727,"close":1728,"change":1103,"percent_change":1521,"volume":1729,"transactions":9,"vwap":1728},"2025-10-30",49.32,48.81,48.82,11400,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1616,"change":1735,"percent_change":1736,"volume":1481,"transactions":9,"vwap":1616},"2025-10-29",49.97,50.18,48.87,-0.98,-1.96,{"date":1738,"open":1467,"high":1519,"low":1562,"close":1473,"change":910,"percent_change":443,"volume":1739,"transactions":9,"vwap":1473},"2025-10-28",9000,{"date":1741,"open":1742,"high":1742,"low":1519,"close":1479,"change":294,"percent_change":1116,"volume":1021,"transactions":9,"vwap":1479},"2025-10-27",50.79,{"date":1744,"open":1446,"high":1745,"low":1746,"close":1747,"change":1271,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-10-24",50.83,50.53,50.58,0.72,13600,{"date":1751,"open":1752,"high":1753,"low":1580,"close":1493,"change":532,"percent_change":708,"volume":1754,"transactions":9,"vwap":1493},"2025-10-23",50.21,50.38,19000,{"date":1756,"open":1757,"high":1742,"low":1758,"close":1759,"change":951,"percent_change":370,"volume":1481,"transactions":9,"vwap":1759},"2025-10-22",50.060001,49.76,49.94,{"date":1761,"open":1759,"high":1486,"low":1759,"close":1762,"change":1067,"percent_change":402,"volume":632,"transactions":9,"vwap":1762},"2025-10-21",50.2,{"date":1764,"open":1765,"high":1459,"low":1765,"close":1570,"change":1766,"percent_change":1096,"volume":1117,"transactions":9,"vwap":1570},"2025-10-20",49.68,0.67,{"date":1768,"open":1769,"high":1569,"low":1770,"close":1771,"change":1032,"percent_change":1033,"volume":1772,"transactions":9,"vwap":1771},"2025-10-17",49.26,49.17,49.4,115500,{"date":1774,"open":1485,"high":1485,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-10-16",49.27,49.38,-0.66,-1.32,68500,{"date":1781,"open":1484,"high":1782,"low":1783,"close":1784,"change":1324,"percent_change":673,"volume":1785,"transactions":9,"vwap":1784},"2025-10-15",50.65,49.78,50.040001,36100,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-10-14",48.67,50.43,50.24,1.06,2.16,63800,{"date":1795,"open":1796,"high":1797,"low":1686,"close":1798,"change":23,"percent_change":1799,"volume":1577,"transactions":9,"vwap":1798},"2025-10-13",48.8,49.23,49.18,2.27,{"date":1801,"open":1802,"high":1802,"low":1663,"close":1692,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1692},"2025-10-10",49.66,-1.42,-2.87,13100,{"date":1807,"open":1562,"high":1562,"low":1808,"close":1569,"change":1809,"percent_change":1810,"volume":1522,"transactions":9,"vwap":1569},"2025-10-09",49.45,-0.51,-1.02,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":766,"volume":1021,"transactions":9,"vwap":1816},"2025-10-08",49.79,50.029999,49.55,50.02,0.44,{"date":1819,"open":1820,"high":1820,"low":1575,"close":1821,"change":370,"percent_change":221,"volume":1822,"transactions":9,"vwap":1821},"2025-10-07",50.16,49.58,8600,{"date":1824,"open":1492,"high":1446,"low":1825,"close":1480,"change":1303,"percent_change":952,"volume":1826,"transactions":9,"vwap":1480},"2025-10-06",50.049999,21200,{"date":1828,"open":1733,"high":1829,"low":1733,"close":1830,"change":391,"percent_change":562,"volume":1388,"transactions":9,"vwap":1830},"2025-10-03",50.76,50.33,{"date":1832,"open":1732,"high":1825,"low":1802,"close":1814,"change":552,"percent_change":725,"volume":1833,"transactions":9,"vwap":1814},"2025-10-02",18200,{"date":1835,"open":1813,"high":1480,"low":1836,"close":1582,"change":1607,"percent_change":1607,"volume":1837,"transactions":9,"vwap":1582},"2025-10-01",49.6,49000,{"date":1839,"open":1840,"high":1582,"low":1594,"close":1582,"change":1435,"percent_change":660,"volume":1841,"transactions":9,"vwap":1582},"2025-09-30",49.77,27900,{"date":1843,"open":1479,"high":1479,"low":1840,"close":1844,"change":1000,"percent_change":1845,"volume":1420,"transactions":9,"vwap":1844},"2025-09-29",49.87,-0.54,{"date":1847,"open":1848,"high":1820,"low":1848,"close":1849,"change":681,"percent_change":1850,"volume":968,"transactions":9,"vwap":1849},"2025-09-26",49.81,50.14,0.99,{"date":1852,"open":1853,"high":1853,"low":1569,"close":1854,"change":582,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-09-25",49.83,49.65,-1.59,29600,{"date":1858,"open":1446,"high":1514,"low":1453,"close":1859,"change":134,"percent_change":324,"volume":1253,"transactions":9,"vwap":1859},"2025-09-24",50.45,{"date":1861,"open":1862,"high":1863,"low":1445,"close":1451,"change":1427,"percent_change":1428,"volume":1864,"transactions":9,"vwap":1451},"2025-09-23",50.67,51.27,74500,{"date":1866,"open":1484,"high":1504,"low":1867,"close":1506,"change":994,"percent_change":724,"volume":1501,"transactions":9,"vwap":1506},"2025-09-22",50.32,{"date":1869,"open":1870,"high":1870,"low":1451,"close":1451,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1451},"2025-09-19",51.62,-0.92,-1.79,8800,{"date":1875,"open":1500,"high":1876,"low":1461,"close":1877,"change":1293,"percent_change":1014,"volume":1878,"transactions":9,"vwap":1877},"2025-09-18",51.54,51.49,57600,{"date":1880,"open":1517,"high":1423,"low":1859,"close":1859,"change":151,"percent_change":1520,"volume":1881,"transactions":9,"vwap":1859},"2025-09-17",36700,{"date":1883,"open":1500,"high":1500,"low":1830,"close":1506,"change":839,"percent_change":1884,"volume":960,"transactions":9,"vwap":1506},"2025-09-16",-0.22,{"date":1886,"open":1829,"high":1528,"low":1862,"close":1513,"change":860,"percent_change":532,"volume":688,"transactions":9,"vwap":1513},"2025-09-15",{"date":1888,"open":1149,"high":1149,"low":1499,"close":1451,"change":1889,"percent_change":1700,"volume":1508,"transactions":9,"vwap":1451},"2025-09-12",-0.87,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1670,"transactions":9,"vwap":1893},"2025-09-11",50.41,51.44,1.05,2.08,{"date":1897,"open":1898,"high":1506,"low":1485,"close":1899,"change":134,"percent_change":324,"volume":1900,"transactions":9,"vwap":1899},"2025-09-10",50.47,50.39,23000,{"date":1902,"open":1903,"high":1903,"low":1899,"close":1904,"change":1145,"percent_change":914,"volume":1253,"transactions":9,"vwap":1904},"2025-09-09",50.96,50.51,{"date":1906,"open":1544,"high":1544,"low":1745,"close":1518,"change":951,"percent_change":1809,"volume":1907,"transactions":9,"vwap":1518},"2025-09-08",73000,{"date":1909,"open":1910,"high":1911,"low":1541,"close":1444,"change":724,"percent_change":1346,"volume":1912,"transactions":9,"vwap":1444},"2025-09-05",51.31,51.8,22500,{"date":1914,"open":1915,"high":1863,"low":1479,"close":1863,"change":32,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1863},"2025-09-04",50.49,1.99,27300,{"date":1919,"open":1752,"high":1451,"low":1920,"close":1921,"change":1177,"percent_change":1324,"volume":662,"transactions":9,"vwap":1921},"2025-09-03",50,50.27,{"date":1923,"open":1459,"high":1753,"low":1825,"close":1924,"change":1199,"percent_change":1184,"volume":1925,"transactions":9,"vwap":1924},"2025-09-02",50.37,42000,{"date":1927,"open":1903,"high":1928,"low":1497,"close":1505,"change":1400,"percent_change":142,"volume":748,"transactions":9,"vwap":1505},"2025-08-29",51.12,{"date":1930,"open":1454,"high":1454,"low":1782,"close":1534,"change":151,"percent_change":1103,"volume":1931,"transactions":9,"vwap":1534},"2025-08-28",14500,{"date":1933,"open":1746,"high":1460,"low":1746,"close":1460,"change":1271,"percent_change":1074,"volume":1934,"transactions":9,"vwap":1460},"2025-08-27",11500,{"date":1936,"open":1937,"high":1938,"low":1497,"close":1939,"change":1368,"percent_change":833,"volume":1940,"transactions":9,"vwap":1939},"2025-08-26",50.68,50.93,50.74,11100,{"date":1942,"open":1943,"high":1943,"low":1527,"close":1500,"change":1044,"percent_change":795,"volume":1463,"transactions":9,"vwap":1500},"2025-08-25",51.0099983,{"date":1945,"open":1726,"high":1946,"low":1726,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-08-22",51.25,51.14,2.04,4.15,24700,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1596,"change":1368,"percent_change":833,"volume":1955,"transactions":9,"vwap":1596},"2025-08-21",48.85,49.22,12400,{"date":1957,"open":1808,"high":1474,"low":1616,"close":1616,"change":114,"percent_change":571,"volume":1958,"transactions":9,"vwap":1616},"2025-08-20",18000,{"date":1960,"open":1961,"high":1814,"low":1703,"close":1962,"change":725,"percent_change":1381,"volume":1046,"transactions":9,"vwap":1962},"2025-08-19",49.47,49.53,{"date":1964,"open":1594,"high":1965,"low":1966,"close":1967,"change":1032,"percent_change":1033,"volume":1603,"transactions":9,"vwap":1967},"2025-08-18",49.56,49.34,49.43,{"date":1969,"open":1784,"high":1784,"low":1468,"close":1594,"change":1845,"percent_change":1146,"volume":1970,"transactions":9,"vwap":1594},"2025-08-15",26100,{"date":1972,"open":1732,"high":1814,"low":1965,"close":1580,"change":60,"percent_change":967,"volume":1973,"transactions":9,"vwap":1580},"2025-08-14",18500,{"date":1975,"open":1854,"high":1504,"low":1836,"close":1506,"change":1976,"percent_change":1137,"volume":960,"transactions":9,"vwap":1506},"2025-08-13",1.21,{"date":1978,"open":1692,"high":1771,"low":1692,"close":1979,"change":1980,"percent_change":1981,"volume":1124,"transactions":9,"vwap":1979},"2025-08-12",49.39,1.55,3.24,{"date":1983,"open":1624,"high":1984,"low":1985,"close":1986,"change":1165,"percent_change":1123,"volume":928,"transactions":9,"vwap":1986},"2025-08-11",48.049999,47.6,47.84,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1662,"change":532,"percent_change":1172,"volume":1805,"transactions":9,"vwap":1662},"2025-08-08",47.58,47.79,47.43,{"date":1993,"open":1624,"high":1994,"low":1995,"close":1996,"change":772,"percent_change":1103,"volume":1002,"transactions":9,"vwap":1996},"2025-08-07",47.96,47.21,47.41,{"date":1998,"open":1999,"high":1985,"low":2000,"close":2001,"change":839,"percent_change":1303,"volume":1039,"transactions":9,"vwap":2001},"2025-08-06",47.47,47.26,47.55,{"date":2003,"open":1623,"high":2004,"low":2005,"close":2006,"change":381,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-08-05",47.68,47.049999,47.66,0.83,10300,{"date":2010,"open":1648,"high":2011,"low":1648,"close":2012,"change":939,"percent_change":2013,"volume":703,"transactions":9,"vwap":2012},"2025-08-04",47.29,47.27,1.88,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2018,"change":914,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-08-01",46.85,45.96,46.4,-2.32,62700,{"date":2022,"open":2023,"high":2024,"low":1996,"close":1635,"change":421,"percent_change":914,"volume":768,"transactions":9,"vwap":1635},"2025-07-31",47.64,47.8,{"date":2026,"open":1788,"high":2027,"low":2028,"close":2029,"change":351,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-07-30",48.77,47.75,48.029999,-1.03,22700,{"date":2033,"open":2034,"high":2035,"low":1699,"close":2036,"change":1303,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-07-29",48.99,49.0099983,48.53,-0.47,25900,{"date":2040,"open":2041,"high":2035,"low":2042,"close":2043,"change":772,"percent_change":1103,"volume":953,"transactions":9,"vwap":2043},"2025-07-28",49,48.37,48.76,{"date":2045,"open":1728,"high":1674,"low":2046,"close":1674,"change":1068,"percent_change":681,"volume":1900,"transactions":9,"vwap":1674},"2025-07-25",48.43,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":1053,"transactions":9,"vwap":2051},"2025-07-24",49.14,48.64,48.66,-0.82,-1.66,{"date":2055,"open":2035,"high":1595,"low":2035,"close":2056,"change":1074,"percent_change":2057,"volume":802,"transactions":9,"vwap":2056},"2025-07-23",49.48,1.46,{"date":2059,"open":2060,"high":1953,"low":2060,"close":2027,"change":2061,"percent_change":2062,"volume":1288,"transactions":9,"vwap":2027},"2025-07-22",47.97,0.86,1.8,{"date":2064,"open":2065,"high":2066,"low":1660,"close":2067,"change":2068,"percent_change":142,"volume":2069,"transactions":9,"vwap":2067},"2025-07-21",48.28,48.49,47.91,-0.16,43400,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":673,"percent_change":890,"volume":2075,"transactions":9,"vwap":2074},"2025-07-18",48.65,47.98,48.07,56800,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2080,"change":1172,"percent_change":2081,"volume":1027,"transactions":9,"vwap":2080},"2025-07-17",47.87,48.54,48.47,1.23,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":391,"percent_change":779,"volume":2088,"transactions":9,"vwap":2087},"2025-07-16",47.92,47.99,47.23,47.88,79500,{"date":2090,"open":1728,"high":1728,"low":2091,"close":1989,"change":875,"percent_change":2092,"volume":1900,"transactions":9,"vwap":1989},"2025-07-15",47.45,-2.34,{"date":2094,"open":2095,"high":2027,"low":1699,"close":2096,"change":839,"percent_change":1303,"volume":1805,"transactions":9,"vwap":2096},"2025-07-14",48.71,48.72,{"date":2098,"open":1680,"high":2099,"low":1788,"close":1673,"change":808,"percent_change":2100,"volume":1583,"transactions":9,"vwap":1673},"2025-07-11",48.96,-1.15,{"date":2102,"open":2103,"high":2104,"low":2103,"close":1771,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1771},"2025-07-10",48.74,49.7,0.68,1.4,125400,{"date":2109,"open":2072,"high":2027,"low":2065,"close":2096,"change":92,"percent_change":381,"volume":2110,"transactions":9,"vwap":2096},"2025-07-09",38200,{"date":2112,"open":2113,"high":1601,"low":2113,"close":2036,"change":1817,"percent_change":631,"volume":781,"transactions":9,"vwap":2036},"2025-07-08",48.19,{"date":2115,"open":2036,"high":1680,"low":2116,"close":1692,"change":754,"percent_change":2117,"volume":1583,"transactions":9,"vwap":1692},"2025-07-07",48,-1.76,{"date":2119,"open":1728,"high":2041,"low":2120,"close":2121,"change":660,"percent_change":432,"volume":2122,"transactions":9,"vwap":2121},"2025-07-03",48.75,48.95,12500,{"date":2124,"open":2125,"high":2120,"low":2126,"close":2127,"change":631,"percent_change":2128,"volume":674,"transactions":9,"vwap":2127},"2025-07-02",47.9,47.67,48.73,1.9,{"date":2130,"open":1627,"high":1693,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-07-01",46.42,47.82,1.27,2.73,47200,{"date":2137,"open":1654,"high":1654,"low":1627,"close":2138,"change":1000,"percent_change":653,"volume":2139,"transactions":9,"vwap":2138},"2025-06-30",46.55,37700,{"date":2141,"open":1644,"high":2142,"low":2143,"close":2144,"change":483,"percent_change":681,"volume":2145,"transactions":9,"vwap":2144},"2025-06-27",47.0099983,46.52,46.82,80900,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2149,"change":1038,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-06-26",45.98,46.59,1.61,36900,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2156,"change":273,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-06-25",46.35,45.83,45.85,-1.55,37500,{"date":2160,"open":2154,"high":2161,"low":2162,"close":1643,"change":693,"percent_change":702,"volume":2163,"transactions":9,"vwap":1643},"2025-06-24",46.71,46.33,39500,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2167,"change":779,"percent_change":733,"volume":1315,"transactions":9,"vwap":2167},"2025-06-23",45.42,46.19,45.13,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":1884,"percent_change":1001,"volume":2174,"transactions":9,"vwap":2173},"2025-06-20",46,45.36,45.56,10500,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2179,"change":483,"percent_change":883,"volume":2180,"transactions":9,"vwap":2179},"2025-06-18",45.58,46.17,45.78,19400,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":653,"percent_change":1220,"volume":1833,"transactions":9,"vwap":2186},"2025-06-17",45.74,46.029999,45.54,45.55,{"date":2188,"open":2184,"high":2162,"low":2189,"close":2190,"change":193,"percent_change":1013,"volume":2191,"transactions":9,"vwap":2190},"2025-06-16",45.89,46.13,39200,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":221,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-06-13",46.099998,46.18,45.51,45.61,-2.23,22200,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2203,"change":2068,"percent_change":493,"volume":934,"transactions":9,"vwap":2203},"2025-06-12",46.48,46.65,46.38,{"date":2206,"open":1634,"high":1995,"low":1644,"close":2207,"change":840,"percent_change":673,"volume":1436,"transactions":9,"vwap":2207},"2025-06-11",46.81,{"date":2209,"open":1654,"high":2210,"low":2211,"close":2212,"change":391,"percent_change":694,"volume":2213,"transactions":9,"vwap":2212},"2025-06-10",47.22,46.77,47,12100,{"date":2215,"open":2216,"high":1650,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-06-09",46.61,46.51,46.7,0.35,0.76,67800,{"date":2223,"open":26,"high":2224,"low":2225,"close":2154,"change":2226,"percent_change":1462,"volume":2227,"transactions":9,"vwap":2154},"2025-06-06",46.46,46.11,0.65,13200,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":1033,"percent_change":821,"volume":2234,"transactions":9,"vwap":2233},"2025-06-05",45.62,45.94,45.44,45.7,20000,{"date":2236,"open":2237,"high":2017,"low":2238,"close":2238,"change":1400,"percent_change":1355,"volume":1239,"transactions":9,"vwap":2238},"2025-06-04",45.81,45.66,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2155,"change":332,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2155},"2025-06-03",45.049999,45.93,45.02,1.73,18800,{"date":2247,"open":2232,"high":2232,"low":2248,"close":2241,"change":1664,"percent_change":1026,"volume":953,"transactions":9,"vwap":2241},"2025-06-02",44.72,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":1401,"percent_change":1045,"volume":2255,"transactions":9,"vwap":2254},"2025-05-30",45.47,45.71,45.35,45.4,16600,{"date":2257,"open":2258,"high":2259,"low":2253,"close":2260,"change":1722,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-05-29",45.79,45.8,45.72,0.4,18600,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2185,"change":421,"percent_change":2100,"volume":988,"transactions":9,"vwap":2185},"2025-05-28",46.060001,45.49,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-05-27",45.45,46.080002,45.29,46.07,1.2,2.67,69800,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2280,"change":673,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-05-23",44.38,45.0099983,44.87,-0.88,49400,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":1177,"percent_change":1884,"volume":976,"transactions":9,"vwap":2288},"2025-05-22",45.21,45.48,45.07,45.27,{"date":2290,"open":2291,"high":1636,"low":2172,"close":2292,"change":2293,"percent_change":2294,"volume":2262,"transactions":9,"vwap":2292},"2025-05-21",46.22,45.37,-1.45,-3.1,{"date":2296,"open":2218,"high":2297,"low":2218,"close":2144,"change":1368,"percent_change":833,"volume":1841,"transactions":9,"vwap":2144},"2025-05-20",46.97,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2302,"change":1884,"percent_change":2037,"volume":2303,"transactions":9,"vwap":2302},"2025-05-19",46.47,46.89,46.83,79100,{"date":2305,"open":2306,"high":1642,"low":2161,"close":2005,"change":92,"percent_change":933,"volume":2307,"transactions":9,"vwap":2005},"2025-05-16",46.91,14900,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2311,"change":897,"percent_change":2313,"volume":1522,"transactions":9,"vwap":2311},"2025-05-15",46.56,46.86,46.43,0.69,{"date":2315,"open":2144,"high":2144,"low":2316,"close":2317,"change":1712,"percent_change":221,"volume":2318,"transactions":9,"vwap":2317},"2025-05-14",46.53,46.54,14200,{"date":2320,"open":2311,"high":2086,"low":2311,"close":2321,"change":304,"percent_change":630,"volume":1239,"transactions":9,"vwap":2321},"2025-05-13",47.029999,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-05-12",46.69,47.25,46.45,46.78,1.79,3.98,25700,{"date":2332,"open":2333,"high":2285,"low":2334,"close":2335,"change":1362,"percent_change":294,"volume":2336,"transactions":9,"vwap":2335},"2025-05-09",45.060001,44.86,44.99,33400,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2287,"change":2341,"percent_change":1060,"volume":2342,"transactions":9,"vwap":2287},"2025-05-08",44.37,45.31,1.08,31200,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":1177,"percent_change":1303,"volume":2255,"transactions":9,"vwap":2348},"2025-05-07",44.25,44.35,43.76,43.99,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":1303,"percent_change":370,"volume":2355,"transactions":9,"vwap":2354},"2025-05-06",43.86,44.2,43.56,44.09,44500,{"date":2357,"open":2358,"high":2359,"low":2358,"close":2360,"change":1487,"percent_change":874,"volume":2361,"transactions":9,"vwap":2360},"2025-05-05",44.19,44.7,44.32,28700,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":766,"percent_change":1948,"volume":2368,"transactions":9,"vwap":2367},"2025-05-02",44.15,44.76,44.11,44.6,26300,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":1123,"percent_change":1074,"volume":904,"transactions":9,"vwap":2374},"2025-05-01",43.48,43.98,43.27,43.71,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":1664,"percent_change":582,"volume":1288,"transactions":9,"vwap":2380},"2025-04-30",43.21,43.45,42.63,43.4,{"date":2382,"open":2378,"high":2383,"low":2384,"close":2385,"change":1165,"percent_change":1225,"volume":1706,"transactions":9,"vwap":2385},"2025-04-29",43.8,43.31,43.75,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":821,"percent_change":241,"volume":1259,"transactions":9,"vwap":2391},"2025-04-28",43.67,43.85,43.15,43.6,{"date":2393,"open":2371,"high":2391,"low":2394,"close":2395,"change":324,"percent_change":827,"volume":2396,"transactions":9,"vwap":2395},"2025-04-25",43.0099983,43.51,37600,{"date":2398,"open":2399,"high":2400,"low":2399,"close":2385,"change":2105,"percent_change":2401,"volume":904,"transactions":9,"vwap":2385},"2025-04-24",42.99,43.77,1.58,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":402,"percent_change":845,"volume":2408,"transactions":9,"vwap":2407},"2025-04-23",43.88,44.43,43,43.07,249600,{"date":39,"open":2410,"high":2411,"low":35,"close":2412,"change":694,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},42.17,42.83,42.81,1.52,35200,{"status":2416,"indices":2417,"watchlist":2455,"sectors":2476,"benchmarks":2523},"success",[2418,2423,2429,2435,2442,2448],{"symbol":2419,"name":2420,"price":2421,"change":992,"pct_change":231,"is_up":11,"sparkline":2422,"date":5},"SPX","S&P 500",7722.72,"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":2424,"name":2425,"price":2426,"change":2427,"pct_change":32,"is_up":11,"sparkline":2428,"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":2430,"name":2431,"price":2432,"change":2433,"pct_change":681,"is_up":11,"sparkline":2434,"date":5},"DJI","DOW JONES",51177,250,"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":2436,"name":2437,"price":2438,"change":2439,"pct_change":2440,"is_up":11,"sparkline":2441,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"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":2443,"name":2444,"price":2445,"change":2446,"pct_change":50,"is_up":11,"sparkline":2447,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":2449,"name":2450,"price":2451,"change":1146,"pct_change":2452,"is_up":2453,"sparkline":2454,"date":5},"VIX","CBOE VIX",15.31,-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",[2456,2463,2469],{"symbol":2457,"name":2458,"price":2459,"change":2460,"pct_change":2461,"is_up":11,"sparkline":2462,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"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":2464,"name":2465,"price":2466,"change":2467,"pct_change":251,"is_up":11,"sparkline":2468,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":2470,"name":2471,"price":2472,"change":2473,"pct_change":2474,"is_up":11,"sparkline":2475,"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",[2477,2482,2486,2490,2495,2499,2503,2507,2511,2515,2519],{"name":2478,"etf":2479,"change":2480,"price":2481,"is_up":11},"Technology","XLK",1.01,199.81,{"name":2483,"etf":2484,"change":724,"price":2485,"is_up":11},"Financials","XLF",53.49,{"name":2487,"etf":2488,"change":1368,"price":2489,"is_up":2453},"Healthcare","XLV",166.18,{"name":2491,"etf":2492,"change":2493,"price":2494,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2496,"etf":2497,"change":304,"price":2498,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2500,"etf":2501,"change":2261,"price":2502,"is_up":11},"Energy","XLE",62.95,{"name":2504,"etf":2505,"change":332,"price":2506,"is_up":11},"Industrials","XLI",169.95,{"name":2508,"etf":2509,"change":959,"price":2510,"is_up":11},"Materials","XLB",48.86,{"name":2512,"etf":2513,"change":897,"price":2514,"is_up":11},"Real Estate","XLRE",40.81,{"name":2516,"etf":2517,"change":693,"price":2518,"is_up":11},"Utilities","XLU",39.83,{"name":2520,"etf":2521,"change":2219,"price":2522,"is_up":11},"Comm Services","XLC",110.32,[2524,2528,2532,2536],{"ticker":2525,"name":2526,"price":2527,"change":1038,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2529,"name":2530,"price":2531,"change":251,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2533,"name":2534,"price":2535,"change":681,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2537,"name":2538,"price":2539,"change":50,"is_up":11},"IWM","iShares Russell 2000",281.52]