[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMOP":3,"stock-historical-EMOP":30,"homepage-market-summary":2167},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EMOP","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},"AB Emerging Markets Opportunities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2166,0.1112,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},51.345,51.2,51.37,51.03,51.07,0.275,0.54,34991.058612,54.35,38.264,89575.006577488,81.3,325,{"ticker":4,"total_count":29,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},1,1000,{"period_high":25,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},34.91,68987,22420751.644372,46.75,"2025-06-18",[40,43,52,62,71,80,90,100,110,120,131,142,152,162,173,183,192,203,212,223,234,244,253,262,271,280,288,299,309,318,329,339,349,359,369,378,387,396,406,417,427,437,445,453,463,473,483,493,504,514,525,534,542,552,562,573,582,592,602,610,619,626,634,640,648,656,663,671,677,684,689,692,698,705,714,720,728,737,744,749,757,763,769,777,785,793,799,806,812,819,827,834,842,850,856,864,871,879,885,893,900,906,913,920,926,934,941,948,956,963,970,977,983,992,1000,1009,1017,1022,1028,1034,1040,1046,1055,1064,1072,1080,1088,1096,1101,1109,1117,1124,1133,1140,1148,1156,1163,1170,1176,1182,1190,1198,1205,1212,1218,1227,1235,1241,1249,1256,1263,1269,1276,1282,1290,1298,1306,1313,1321,1329,1336,1345,1352,1360,1368,1375,1381,1388,1396,1404,1411,1419,1427,1434,1441,1450,1455,1460,1465,1472,1477,1483,1490,1497,1503,1512,1519,1524,1529,1535,1540,1545,1549,1554,1558,1563,1571,1576,1581,1587,1592,1596,1601,1605,1609,1614,1619,1623,1628,1634,1638,1642,1646,1651,1656,1661,1664,1668,1673,1679,1684,1688,1694,1698,1702,1708,1714,1720,1724,1730,1735,1739,1743,1750,1754,1759,1764,1768,1772,1777,1783,1788,1792,1798,1803,1807,1811,1815,1820,1824,1829,1833,1836,1841,1846,1851,1855,1860,1864,1869,1874,1878,1882,1887,1891,1895,1900,1904,1908,1912,1916,1921,1926,1930,1934,1938,1942,1946,1951,1956,1961,1965,1969,1975,1979,1984,1990,1995,2000,2004,2008,2012,2018,2022,2027,2031,2037,2042,2046,2051,2055,2059,2063,2066,2069,2074,2077,2081,2087,2093,2097,2101,2108,2111,2116,2120,2124,2128,2131,2137,2141,2147,2153,2157,2161],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":41,"vwap":42},221,51.3032,{"date":44,"open":45,"high":21,"low":46,"close":21,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",50.94,50.575,0.13,0.26,32664.7807,207,50.9073,{"date":53,"open":54,"high":55,"low":56,"close":45,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",51.1,51.19,50.83,-0.57,-1.11,52900.8937,219,50.9438,{"date":63,"open":18,"high":64,"low":65,"close":64,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-29",51.51,51.1651,0.12,0.23,78020.7617,406,51.3489,{"date":72,"open":73,"high":73,"low":74,"close":73,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-09-28",51.39,50.84,-0.46,-0.89,208104.6497,619,51.2388,{"date":81,"open":82,"high":83,"low":84,"close":83,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-25",51.69,51.85,51.545,0.38,0.74,114469.1517,789,51.7582,{"date":91,"open":92,"high":92,"low":93,"close":94,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-24",51.63,51.26,51.47,-0.18,-0.35,99510.332332,631,51.5042,{"date":101,"open":102,"high":103,"low":104,"close":105,"change":76,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-23",52.12,52.14,51.5339,51.65,-1.69,56644.0547,417,51.7854,{"date":111,"open":112,"high":113,"low":112,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-22",52.16,52.55,52.54,0.214,0.41,59685.1327,426,52.4724,{"date":121,"open":122,"high":123,"low":124,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-21",52.03,52.37,51.96,52.326,1.1442,2.24,32368.1327,193,52.2377,{"date":132,"open":133,"high":134,"low":135,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-18",51.17,51.215,50.9987,51.1818,0.1535,0.3,34100.1047,411,51.1221,{"date":143,"open":144,"high":21,"low":145,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-17",50.9,50.89,51.0283,0.7283,1.45,42119.1517,214,51.017,{"date":153,"open":154,"high":144,"low":155,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-16",50.81,50.02,50.3,0.08,0.16,28777.1327,224,50.4063,{"date":163,"open":164,"high":165,"low":166,"close":167,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-09-15",50.51,50.535,50.1554,50.22,-0.3223,-0.64,108077.9527,578,50.3491,{"date":174,"open":175,"high":56,"low":176,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-14",50.41,50.39,50.5423,-1.2177,-2.35,40101.1277,287,50.6528,{"date":184,"open":185,"high":186,"low":187,"close":186,"change":188,"percent_change":189,"volume":190,"transactions":150,"vwap":191},"2026-09-11",51.67,51.76,51.56,0.5807,1.13,65636.1517,51.682,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-10",51.31,51.43,51.12,51.1793,-1.2207,-2.33,75053.6607,769,51.4875,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":66,"volume":210,"transactions":118,"vwap":211},"2026-09-09",52.29,52.5,52.18,52.4,0.065,56457.243884,52.3066,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-08",52.44,52.47,52.24,52.335,0.34,0.65,61543.1327,300,52.3972,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-04",51.49,52.02,51.48,51.995,0.985,1.93,46653.0327,421,51.8361,{"date":235,"open":154,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-03",51.04,50.53,51.01,0.2,0.39,38002.6517,251,50.9953,{"date":245,"open":246,"high":247,"low":248,"close":154,"change":249,"percent_change":95,"volume":250,"transactions":251,"vwap":252},"2026-09-02",50.59,50.8125,50.5,-0.09,139333.439764,534,50.6762,{"date":254,"open":255,"high":18,"low":256,"close":144,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-01",51.15,50.8,0.24,0.47,50108.6329,249,50.9448,{"date":263,"open":145,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":29,"vwap":270},"2026-08-31",50.985,50.63,50.66,-0.11,-0.22,38164.4987,50.7172,{"date":272,"open":56,"high":236,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-08-28",50.64,50.77,-0.07,-0.14,67695.6547,189,50.7902,{"date":281,"open":282,"high":282,"low":283,"close":74,"change":284,"percent_change":66,"volume":285,"transactions":286,"vwap":287},"2026-08-27",50.97,50.62,0.06,67176.219701,277,50.7318,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-26",50.805,50.8899,50.7,50.78,0.0139,0.03,64064.2997,261,50.7779,{"date":300,"open":301,"high":274,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-25",50.46,50.415,50.7661,0.7061,1.41,86717.3967,280,50.644,{"date":310,"open":156,"high":156,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-24",49.854,50.06,-0.8394,-1.65,47650.1327,264,50.0281,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-21",50.87,50.98,50.71,50.8994,0.6394,1.27,44770.8497,181,50.8849,{"date":330,"open":331,"high":332,"low":331,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-20",50.09,50.61,50.26,0.1806,0.36,38607.4381,184,50.2977,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-19",50.43,49.985,50.0794,0.1744,0.35,26851.3193,131,50.0981,{"date":350,"open":351,"high":176,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-18",50.32,49.8044,49.905,-1.405,-2.74,91605.622903,197,50.0387,{"date":360,"open":361,"high":362,"low":363,"close":194,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-17",51.34,51.675,51.29,0.4,0.79,62431.359223,262,51.4069,{"date":370,"open":45,"high":371,"low":372,"close":373,"change":374,"percent_change":268,"volume":375,"transactions":376,"vwap":377},"2026-08-14",51.13,50.755,50.91,-0.1136,37143.418301,182,50.8662,{"date":379,"open":45,"high":133,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-13",50.72,51.0236,0.5136,1.02,33351.4907,157,51.0501,{"date":388,"open":389,"high":164,"low":390,"close":164,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-12",50.42,50.31,1.06,2.14,31212.3977,129,50.4168,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-11",49.57,49.2711,49.45,0.27,0.55,37624.6555,141,49.3587,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-10",49.26,49.41,49.14,49.18,-0.3798,-0.77,91176.765799,301,49.1892,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-07",49.9,49.27,49.5598,-0.2602,-0.52,16127.8065,187,49.4632,{"date":428,"open":429,"high":430,"low":429,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-06",49.29,50.01,49.82,-0.15,-0.3,42974.7457,312,49.8296,{"date":438,"open":439,"high":341,"low":440,"close":440,"change":441,"percent_change":76,"volume":442,"transactions":443,"vwap":444},"2026-08-05",50.33,49.97,-0.45,57815.8247,430,50.3041,{"date":446,"open":447,"high":389,"low":447,"close":389,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-04",49.72,1.36,2.77,98552.9177,450,50.0358,{"date":454,"open":455,"high":456,"low":457,"close":456,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-03",48.62,49.06,48.42,0.21,0.43,46585.7367,257,48.8513,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":257,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-07-31",49.78,49.8,48.77,48.85,0.49,60538.2377,299,49.0769,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-07-30",47.77,48.745,48.61,1.7913,3.83,44209.671483,362,48.4925,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":108,"vwap":492},"2026-07-29",47.29,47.685,46.7,46.8187,-1.0713,-2.24,64880.7917,47.3094,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-07-28",47.68,48,47.42,47.89,-1.1,-2.25,60403.10817,308,47.8028,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-27",49.47,48.6,48.99,-0.12,-0.24,60932.6907,222,48.9129,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-24",49.4,49.785,48.92,49.11,-0.95,-1.9,57404.1097,240,49.0437,{"date":526,"open":527,"high":528,"low":529,"close":312,"change":530,"percent_change":509,"volume":531,"transactions":532,"vwap":533},"2026-07-23",50.16,50.2999,49.7601,-0.06,38044.1287,243,49.9313,{"date":535,"open":536,"high":537,"low":536,"close":538,"change":510,"percent_change":539,"volume":540,"transactions":242,"vwap":541},"2026-07-22",49.74,50.18,50.12,-0.48,45893.6907,50.0649,{"date":543,"open":544,"high":545,"low":544,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-21",49.84,50.38,50.36,1.58,3.24,36762.2457,260,50.225,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":391,"volume":559,"transactions":560,"vwap":561},"2026-07-20",48.89,49.1,48.66,48.78,0.51,123007.2947,347,48.7651,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-17",47.67,48.48,47.52,48.27,-0.72,-1.47,45852.3687,420,48.2489,{"date":574,"open":575,"high":576,"low":508,"close":508,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-16",49.25,49.51,-1.21,-2.41,54341.6907,204,49.3279,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-15",50.52,49.65,50.2,-0.17,-0.34,56604.9127,252,50.0966,{"date":593,"open":594,"high":595,"low":527,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-14",50.27,50.4483,50.37,0.848,1.71,33829.8867,241,50.284,{"date":603,"open":604,"high":604,"low":576,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":327,"vwap":609},"2026-07-13",50.05,49.522,-1.638,-3.2,33323.9015,49.6261,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-07-10",50.95,51.46,50.86,51.16,-0.16,-0.31,78200,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":240,"percent_change":624,"volume":625,"transactions":9,"vwap":623},"2026-07-09",51.24,51.61,51.32,0.77,47500,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":632,"volume":633,"transactions":9,"vwap":631},"2026-07-08",50.21,51.0099983,50.165,50.93,0,50300,{"date":635,"open":144,"high":636,"low":584,"close":631,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":631},"2026-07-07",51.040001,-1.15,-2.21,38900,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-06",51.88,52.15,52.080002,1.675,3.32,55400,{"date":649,"open":650,"high":64,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-02",51.099998,50.0099983,50.405,-0.695,-1.36,31100,{"date":657,"open":658,"high":64,"low":659,"close":650,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":650},"2026-07-01",51.3,50.945,-1.13,-2.16,110400,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":558,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-06-30",51.8,52.32,51.6,52.23,0.99,60100,{"date":672,"open":673,"high":674,"low":154,"close":674,"change":587,"percent_change":675,"volume":676,"transactions":9,"vwap":674},"2026-06-29",51.45,51.72,-0.33,87100,{"date":678,"open":45,"high":679,"low":45,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-26",51.97,51.89,-0.26,-0.5,119600,{"date":685,"open":206,"high":206,"low":686,"close":643,"change":687,"percent_change":547,"volume":688,"transactions":9,"vwap":643},"2026-06-25",51.68,0.81,69500,{"date":690,"open":613,"high":187,"low":321,"close":361,"change":249,"percent_change":587,"volume":691,"transactions":9,"vwap":361},"2026-06-24",82300,{"date":693,"open":694,"high":83,"low":361,"close":195,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":195},"2026-06-23",51.36,-2.58,-4.78,77200,{"date":699,"open":700,"high":25,"low":701,"close":702,"change":703,"percent_change":258,"volume":704,"transactions":9,"vwap":702},"2026-06-22",54.13,53.99,54.0099983,0.25,84500,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-18",53.24,53.84,53.224,53.76,1.55,2.97,48600,{"date":715,"open":716,"high":717,"low":718,"close":718,"change":249,"percent_change":587,"volume":719,"transactions":9,"vwap":718},"2026-06-17",52.8,53.029999,52.21,74900,{"date":721,"open":722,"high":717,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-16",52.91,52.25,52.3,-0.961,-1.8,59400,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-15",53.14,53.325,53.11,53.261,0.921,1.76,56700,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":402,"percent_change":391,"volume":743,"transactions":9,"vwap":742},"2026-06-12",51.99,52.48,51.78,52.34,82500,{"date":745,"open":156,"high":746,"low":167,"close":746,"change":747,"percent_change":479,"volume":748,"transactions":9,"vwap":746},"2026-06-11",51.79,1.909,74300,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":660,"volume":756,"transactions":9,"vwap":754},"2026-06-10",50.060001,50.764,49.86,49.881,-0.569,98100,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":275,"percent_change":276,"volume":762,"transactions":9,"vwap":761},"2026-06-09",51.41,49.36,50.45,90800,{"date":764,"open":373,"high":765,"low":584,"close":584,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":584},"2026-06-08",50.969,0.855,1.72,46700,{"date":770,"open":612,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-05",51.029999,49.54,49.665,-2.865,-5.45,135100,{"date":778,"open":779,"high":780,"low":665,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-04",52.099998,52.67,52.53,-1.06,-1.98,125200,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":568,"volume":792,"transactions":9,"vwap":790},"2026-06-03",53.61,53.895,53.355,53.59,-0.39,95500,{"date":794,"open":795,"high":796,"low":795,"close":796,"change":85,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-02",53.42,53.98,0.71,903900,{"date":800,"open":801,"high":802,"low":707,"close":801,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":801},"2026-06-01",53.6,53.92,0.64,1.21,118500,{"date":807,"open":808,"high":732,"low":809,"close":810,"change":48,"percent_change":469,"volume":811,"transactions":9,"vwap":810},"2026-05-29",52.94,52.76,52.96,51400,{"date":813,"open":668,"high":814,"low":815,"close":816,"change":703,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-05-28",52.93,52.029999,52.7,0.48,105000,{"date":820,"open":821,"high":822,"low":666,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-05-27",52.9,52.97,52.45,0.1,0.19,85500,{"date":828,"open":829,"high":208,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-05-26",51.75,52.35,1.87,3.7,90300,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":811,"transactions":9,"vwap":839},"2026-05-22",50.49,50.58,50.275,50.48,-0.25,-0.49,{"date":843,"open":844,"high":256,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-05-21",50.13,50.11,50.73,0.44,0.87,64600,{"date":851,"open":536,"high":545,"low":447,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-05-20",50.29,0.96,1.95,352900,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":569,"volume":863,"transactions":9,"vwap":861},"2026-05-19",48.9,49.56,48.83,49.33,-0.735,71300,{"date":865,"open":545,"high":866,"low":867,"close":868,"change":869,"percent_change":840,"volume":870,"transactions":9,"vwap":868},"2026-05-18",50.47,49.7,50.064999,-0.125,59300,{"date":872,"open":873,"high":439,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-15",50.099998,49.93,50.19,-1.63,-3.15,37100,{"date":880,"open":64,"high":881,"low":64,"close":882,"change":883,"percent_change":23,"volume":884,"transactions":9,"vwap":882},"2026-05-14",52.0099983,51.82,0.28,75100,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-13",51.22,51.81,51.54,1.14,2.26,63600,{"date":894,"open":895,"high":321,"low":751,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-12",50.74,50.4,-1.85,-3.54,63300,{"date":901,"open":902,"high":123,"low":903,"close":723,"change":335,"percent_change":904,"volume":905,"transactions":9,"vwap":723},"2026-05-11",52.28,52.09,0.69,174400,{"date":907,"open":908,"high":909,"low":908,"close":680,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":680},"2026-05-08",51.765,52.064999,0.609,1.19,61100,{"date":914,"open":915,"high":741,"low":621,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-07",51.52,51.281,-0.539,-1.04,501900,{"date":921,"open":694,"high":922,"low":133,"close":882,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":882},"2026-05-06",51.945,1.57,3.12,49400,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":383,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-05",50.145,50.475,49.967,50.25,2.07,160400,{"date":935,"open":936,"high":874,"low":937,"close":938,"change":939,"percent_change":66,"volume":940,"transactions":9,"vwap":938},"2026-05-04",49.71,49.16,49.23,0.061,73900,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":946,"percent_change":616,"volume":947,"transactions":9,"vwap":945},"2026-05-01",49.029999,49.555,49.169,-0.081,45200,{"date":949,"open":950,"high":951,"low":952,"close":575,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":575},"2026-04-30",48.76,49.255,48.63,0.655,1.35,32000,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":961,"percent_change":268,"volume":962,"transactions":9,"vwap":960},"2026-04-29",48.84,48.44,48.595,-0.105,108300,{"date":964,"open":965,"high":966,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-04-28",48.38,48.7,-0.63,-1.28,65100,{"date":971,"open":972,"high":506,"low":973,"close":861,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":861},"2026-04-27",49.39,49.19,0.02,0.04,62100,{"date":978,"open":979,"high":760,"low":468,"close":980,"change":981,"percent_change":982,"volume":912,"transactions":9,"vwap":980},"2026-04-24",49.09,49.31,1.155,2.4,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-04-23",48.45,48.75,47.81,48.155,-0.649,-1.33,50200,{"date":993,"open":994,"high":995,"low":994,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-04-22",48.51,48.858,48.804,0.579,1.2,41000,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-04-21",48.86,48.98,48.18,48.225,-0.545,-1.12,92900,{"date":1010,"open":1011,"high":1012,"low":1013,"close":467,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":467},"2026-04-20",48.71,48.79,48.53,-0.36,-0.73,113100,{"date":1018,"open":938,"high":859,"low":1003,"close":1019,"change":219,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-04-17",49.13,1.34,94700,{"date":1023,"open":1024,"high":1025,"low":1026,"close":565,"change":458,"percent_change":847,"volume":1027,"transactions":9,"vwap":565},"2026-04-16",48.49,48.58,48.050999,106200,{"date":1029,"open":1030,"high":567,"low":1031,"close":567,"change":1032,"percent_change":364,"volume":1033,"transactions":9,"vwap":567},"2026-04-15",48.099998,47.98,0.191,49900,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":1039,"percent_change":305,"volume":863,"transactions":9,"vwap":1038},"2026-04-14",47.73,48.21,48.078999,0.669,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1043,"change":335,"percent_change":624,"volume":1045,"transactions":9,"vwap":1043},"2026-04-13",46.64,47.41,46.62,71500,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-10",47.11,47.32,46.985,47.049999,0.216,0.46,56900,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-09",46.39,46.98,46.31,46.834,0.034,0.07,66700,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-08",46.97,46.49,46.8,2.38,5.36,69700,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":883,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-07",44.31,45.16,43.89,44.42,0.63,97200,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":776,"transactions":9,"vwap":1085},"2026-04-06",44.060001,44.305,43.92,44.14,0.295,0.67,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-02",43.07,43.98,43.845,-0.745,-1.67,190200,{"date":1097,"open":1074,"high":1098,"low":1074,"close":1099,"change":624,"percent_change":735,"volume":1100,"transactions":9,"vwap":1099},"2026-04-01",44.78,44.59,103300,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-03-31",42.44,43.84,43.82,1.533,3.63,832700,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-03-30",42.72,42.040001,42.287,-0.173,-0.41,7596700,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":267,"percent_change":681,"volume":1123,"transactions":9,"vwap":1122},"2026-03-27",42.55,42.6,42.32,42.46,54200,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-03-26",43.12,43.13,42.56,42.57,-1.54,-3.49,42700,{"date":1134,"open":1135,"high":1136,"low":1091,"close":1137,"change":1138,"percent_change":448,"volume":1139,"transactions":9,"vwap":1137},"2026-03-25",44.09,44.32,44.11,0.59,31200,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-24",43.23,43.71,43.52,-0.44,-1,20400,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-03-23",43.605,44.26,43.96,1.11,2.59,205400,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-20",43.85,42.85,-1.51,-3.4,29200,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":295,"percent_change":1062,"volume":1169,"transactions":9,"vwap":1168},"2026-03-19",43.5,44.54,43.45,44.36,21500,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1173,"change":1174,"percent_change":1160,"volume":1175,"transactions":9,"vwap":1173},"2026-03-18",44.92,44.33,-0.68,71100,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1180,"change":459,"percent_change":853,"volume":1181,"transactions":9,"vwap":1180},"2026-03-17",45.029999,44.96,45.0099983,17700,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1185,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1185},"2026-03-16",44.37,44.58,44.355,0.97,2.22,19900,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":67,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-13",44.13,44.23,43.49,43.61,0.53,27600,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-12",44.21,43.38,-1.71,-3.79,39000,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1208,"change":825,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-11",44.99,45.09,44.89,0.42,22600,{"date":1213,"open":1214,"high":1215,"low":1098,"close":1216,"change":847,"percent_change":669,"volume":1217,"transactions":9,"vwap":1216},"2026-03-10",44.83,45.62,44.9,21400,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-09",43.44,44.55,43.11,44.46,0.29,0.66,90100,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1115,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-06",43.75,44.28,43.69,44.17,-0.92,69400,{"date":1236,"open":1237,"high":1237,"low":1230,"close":1185,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1185},"2026-03-05",45.23,-1.2,-2.62,82400,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-04",45.38,45.94,45.78,0.627,1.39,31600,{"date":1250,"open":1251,"high":1243,"low":1252,"close":1253,"change":490,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-03",44.72,44.040001,45.153,-4.73,33000,{"date":1257,"open":1258,"high":564,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-02",47.0099983,47.393,-0.827,-1.72,47600,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1266,"change":509,"percent_change":840,"volume":1268,"transactions":9,"vwap":1266},"2026-02-27",47.94,48.22,47.82,24400,{"date":1270,"open":554,"high":554,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-02-26",47.95,48.34,-0.196,-0.4,64700,{"date":1277,"open":1278,"high":1012,"low":985,"close":1279,"change":1280,"percent_change":1281,"volume":870,"transactions":9,"vwap":1279},"2026-02-25",48.74,48.536,0.376,0.78,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-02-24",47.74,48.17,48.16,0.791,1.67,41100,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":433,"volume":1297,"transactions":9,"vwap":1295},"2026-02-23",47.63,47.635,47.25,47.369,-0.141,53500,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-02-20",46.77,47.61,47.51,0.776,1.66,47000,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1310,"change":1311,"percent_change":617,"volume":1312,"transactions":9,"vwap":1310},"2026-02-19",46.66,46.74,46.734,-0.144,18000,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-02-18",47.13,46.73,46.878,0.318,0.68,11800,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":66,"volume":1328,"transactions":9,"vwap":1326},"2026-02-17",46.52,46.61,46.305,46.56,0.055,75700,{"date":1330,"open":1331,"high":1326,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-13",46.34,46.505,-0.035,-0.08,23300,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-12",47.22,47.245,46.53,46.54,-0.62,-1.31,33600,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-11",46.78,47.16,1.05,2.28,10100,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-10",46.3,46.099998,46.11,-0.059,-0.13,26400,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-09",45.7,46.18,46.169,0.525,1.15,51300,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-06",45.11,45.644,1.095,2.46,23000,{"date":1376,"open":1377,"high":1214,"low":1377,"close":1378,"change":1379,"percent_change":1174,"volume":1380,"transactions":9,"vwap":1378},"2026-02-05",44.53,44.549,-0.303,19200,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":637,"volume":1387,"transactions":9,"vwap":1385},"2026-02-04",45.57,44.73,44.852,-0.523,30900,{"date":1389,"open":1383,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-03",45.58,45.14,45.375,0.565,1.26,23400,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-02",44.51,44.915,44.81,-0.104,-0.23,54900,{"date":1405,"open":1383,"high":1390,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-01-30",44.91,44.914,-1.086,-2.36,25300,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1342,"volume":1418,"transactions":9,"vwap":1416},"2026-01-29",46.16,46.375,45.47,46,-0.287,119100,{"date":1420,"open":1421,"high":1354,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-01-28",46.29,45.96,46.287,0.567,1.24,223300,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1430,"change":1432,"percent_change":1373,"volume":1433,"transactions":9,"vwap":1430},"2026-01-27",45.29,45.72,45.27,1.098,67800,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1438,"change":1439,"percent_change":509,"volume":1440,"transactions":9,"vwap":1438},"2026-01-26",44.5,44.659,44.622,-0.052,45800,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-01-23",44.43,44.95,44.395,44.674,0.271,0.61,2700,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":853,"volume":1454,"transactions":9,"vwap":1452},"2026-01-22",44.403,0.421,100,{"date":1456,"open":1104,"high":1457,"low":1104,"close":1457,"change":687,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-01-21",43.982,1.88,500,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1463,"percent_change":1464,"volume":1454,"transactions":9,"vwap":1462},"2026-01-20",43.172,-0.245,-0.56,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-01-16",43.26,43.417,-0.014,-0.03,2600,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":1454,"transactions":9,"vwap":1474},"2026-01-15",43.431,0.267,0.62,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":221,"transactions":9,"vwap":1480},"2026-01-14",43.725,43.164,0.244,0.57,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-01-13",43.080002,42.92,-0.38,-0.88,700,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-01-12",42.97,43.3,0.431,1.01,600,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1500,"change":1501,"percent_change":817,"volume":1502,"transactions":9,"vwap":1500},"2026-01-09",42.83,42.869,0.205,1200,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-08",42.68,42.69,42.61,42.664,-0.136,-0.32,2900,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-01-07",43.9,42.8,-0.298,-0.69,200,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1522,"percent_change":1523,"volume":632,"transactions":9,"vwap":1521},"2026-01-06",43.098,0.521,1.22,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":1454,"transactions":9,"vwap":1526},"2026-01-05",42.577,0.56,1.33,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1532,"change":1533,"percent_change":1534,"volume":1454,"transactions":9,"vwap":1532},"2026-01-02",42.96,42.016998,1.303,3.2,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1538,"change":1539,"percent_change":1510,"volume":1454,"transactions":9,"vwap":1538},"2025-12-31",40.8,40.714,-0.132,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1543,"change":1544,"percent_change":817,"volume":1454,"transactions":9,"vwap":1543},"2025-12-30",41.14,40.846,0.196,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":1548,"percent_change":96,"volume":1454,"transactions":9,"vwap":1547},"2025-12-29",40.65,-0.142,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1552,"percent_change":1553,"volume":1454,"transactions":9,"vwap":1551},"2025-12-26",40.792,0.358,0.89,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1557,"percent_change":85,"volume":1454,"transactions":9,"vwap":1556},"2025-12-24",40.434,0.154,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":1454,"transactions":9,"vwap":1560},"2025-12-23",40.28,0.123,0.31,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-12-22",40.12,40.355,40.157,0.179,0.45,2200,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":1575,"volume":1454,"transactions":9,"vwap":1573},"2025-12-19",39.978,0.278,0.7,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":1394,"volume":1454,"transactions":9,"vwap":1579},"2025-12-18",39.86,39.7,0.493,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1584,"change":1585,"percent_change":1586,"volume":1489,"transactions":9,"vwap":1584},"2025-12-17",39.56,39.207,-0.336,-0.85,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":1454,"transactions":9,"vwap":1589},"2025-12-16",39.543,-0.53,-1.32,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":284,"percent_change":1595,"volume":1454,"transactions":9,"vwap":1594},"2025-12-15",40.073002,0.15,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":1600,"volume":1454,"transactions":9,"vwap":1598},"2025-12-12",40.013,-0.548,-1.35,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":1604,"percent_change":295,"volume":1454,"transactions":9,"vwap":1603},"2025-12-11",40.561,0.013,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":1608,"percent_change":1187,"volume":1454,"transactions":9,"vwap":1607},"2025-12-10",40.548,0.389,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1612,"change":1358,"percent_change":1510,"volume":1613,"transactions":9,"vwap":1612},"2025-12-09",40.13,40.159,900,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1617,"change":1618,"percent_change":433,"volume":221,"transactions":9,"vwap":1617},"2025-12-08",40.27,40.289,-0.123,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":797,"volume":1454,"transactions":9,"vwap":1621},"2025-12-05",40.412,0.286,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":1627,"volume":1454,"transactions":9,"vwap":1625},"2025-12-04",40.126,0.019,0.05,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1631,"change":1632,"percent_change":-6,"volume":1633,"transactions":9,"vwap":1631},"2025-12-03",40.021,40.107,-0.002,12200,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1637,"percent_change":402,"volume":1454,"transactions":9,"vwap":1636},"2025-12-02",40.109,0.219,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1641,"percent_change":276,"volume":1454,"transactions":9,"vwap":1640},"2025-12-01",39.89,-0.055,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":1645,"percent_change":284,"volume":1454,"transactions":9,"vwap":1644},"2025-11-28",39.945,0.023,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1649,"change":1650,"percent_change":365,"volume":1489,"transactions":9,"vwap":1649},"2025-11-26",39.93,39.922,0.311,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1654,"change":1655,"percent_change":1448,"volume":221,"transactions":9,"vwap":1654},"2025-11-25",39.528,39.611,0.242,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1659,"change":1660,"percent_change":1319,"volume":1518,"transactions":9,"vwap":1659},"2025-11-24",39.184,39.369,0.265,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":1641,"percent_change":276,"volume":1454,"transactions":9,"vwap":1663},"2025-11-21",39.104,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":1667,"percent_change":1238,"volume":1454,"transactions":9,"vwap":1666},"2025-11-20",39.159,-0.477,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1671,"change":1439,"percent_change":1358,"volume":1672,"transactions":9,"vwap":1671},"2025-11-19",39.6,39.636,1300,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":32,"transactions":9,"vwap":1676},"2025-11-18",39.64,39.688,-0.294,-0.74,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1682,"percent_change":1683,"volume":1454,"transactions":9,"vwap":1681},"2025-11-17",39.982,-0.496,-1.23,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":1687,"percent_change":587,"volume":32,"transactions":9,"vwap":1686},"2025-11-14",40.478,-0.069,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1691,"change":1692,"percent_change":1693,"volume":1518,"transactions":9,"vwap":1691},"2025-11-13",40.73,40.547,-0.404,-0.99,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1697,"percent_change":1062,"volume":1454,"transactions":9,"vwap":1696},"2025-11-12",40.951,0.027,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":138,"volume":632,"transactions":9,"vwap":1700},"2025-11-11",40.924,0.122,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1518,"transactions":9,"vwap":1705},"2025-11-10",40.72,40.802,0.793,1.98,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":1713,"percent_change":1014,"volume":1502,"transactions":9,"vwap":1712},"2025-11-07",39.789,40.0099983,40.0089989,-0.145,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1717,"change":1718,"percent_change":539,"volume":1719,"transactions":9,"vwap":1717},"2025-11-06",40.07,40.154,-0.195,2000,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1723,"percent_change":848,"volume":1454,"transactions":9,"vwap":1722},"2025-11-05",40.349,0.348,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1728,"change":568,"percent_change":1729,"volume":1162,"transactions":9,"vwap":1728},"2025-11-04",39.99,40.38,40.00099945,-1.77,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":1733,"percent_change":1281,"volume":1734,"transactions":9,"vwap":1732},"2025-11-03",40.721,0.316,485300,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":840,"volume":1454,"transactions":9,"vwap":1737},"2025-10-31",40.405,-0.1,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":637,"volume":1454,"transactions":9,"vwap":1741},"2025-10-30",40.505,-0.473,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1746,"change":1748,"percent_change":335,"volume":1749,"transactions":9,"vwap":1746},"2025-10-29",40.93,40.978,40.92,0.146,7000,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1753,"percent_change":1334,"volume":1454,"transactions":9,"vwap":1752},"2025-10-28",40.832,-0.031,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1757,"percent_change":1758,"volume":1454,"transactions":9,"vwap":1756},"2025-10-27",40.863,0.515,1.28,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1762,"change":1763,"percent_change":364,"volume":1189,"transactions":9,"vwap":1762},"2025-10-24",40.36,40.348,0.159,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1767,"percent_change":116,"volume":1454,"transactions":9,"vwap":1766},"2025-10-23",40.189,0.163,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1771,"percent_change":974,"volume":221,"transactions":9,"vwap":1770},"2025-10-22",40.026001,0.007,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1775,"percent_change":1776,"volume":1454,"transactions":9,"vwap":1774},"2025-10-21",40.019001,-0.351,-0.87,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1454,"transactions":9,"vwap":1780},"2025-10-20",40.19,40.37,0.369,0.92,{"date":1784,"open":1785,"high":1728,"low":1785,"close":1728,"change":1786,"percent_change":66,"volume":1787,"transactions":9,"vwap":1728},"2025-10-17",39.96,0.047,25000,{"date":1789,"open":1790,"high":1790,"low":1790,"close":1790,"change":1791,"percent_change":1138,"volume":1454,"transactions":9,"vwap":1790},"2025-10-16",39.954,0.235,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-10-15",39.719,0.593,1.52,56800,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":1342,"volume":1802,"transactions":9,"vwap":1800},"2025-10-14",39.126,-0.243,671600,{"date":1804,"open":1659,"high":1659,"low":1659,"close":1659,"change":1805,"percent_change":1806,"volume":1454,"transactions":9,"vwap":1659},"2025-10-13",1.105,2.89,{"date":1808,"open":26,"high":26,"low":26,"close":26,"change":1809,"percent_change":1810,"volume":1454,"transactions":9,"vwap":26},"2025-10-10",-1.209,-3.06,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":433,"percent_change":1814,"volume":632,"transactions":9,"vwap":1813},"2025-10-09",39.473,-0.75,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1818,"percent_change":1819,"volume":1454,"transactions":9,"vwap":1817},"2025-10-08",39.773,0.347,0.88,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1823,"percent_change":1342,"volume":1454,"transactions":9,"vwap":1822},"2025-10-07",39.426,-0.244,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1827,"change":1828,"percent_change":1224,"volume":1489,"transactions":9,"vwap":1827},"2025-10-06",39.61,39.67,0.115,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1832,"percent_change":345,"volume":1454,"transactions":9,"vwap":1831},"2025-10-03",39.555,0.138,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":825,"percent_change":817,"volume":1454,"transactions":9,"vwap":1835},"2025-10-02",39.417,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1839,"percent_change":1840,"volume":632,"transactions":9,"vwap":1838},"2025-10-01",39.227,0.292,0.75,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1844,"percent_change":1845,"volume":1454,"transactions":9,"vwap":1843},"2025-09-30",38.935,0.145,0.37,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1849,"change":1850,"percent_change":23,"volume":1454,"transactions":9,"vwap":1849},"2025-09-29",38.866,38.79,0.207,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1334,"percent_change":1854,"volume":1454,"transactions":9,"vwap":1853},"2025-09-26",38.583,-0.21,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1858,"percent_change":1859,"volume":1454,"transactions":9,"vwap":1857},"2025-09-25",38.663,-0.297,-0.76,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1863,"percent_change":1678,"volume":1454,"transactions":9,"vwap":1862},"2025-09-24",38.96,-0.292,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1867,"change":1632,"percent_change":1868,"volume":1454,"transactions":9,"vwap":1867},"2025-09-23",39.28,39.252,-0.01,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":1872,"percent_change":1873,"volume":1454,"transactions":9,"vwap":1871},"2025-09-22",39.254,0.228,0.58,{"date":1875,"open":1876,"high":1876,"low":1876,"close":1876,"change":1877,"percent_change":510,"volume":632,"transactions":9,"vwap":1876},"2025-09-19",39.026001,-0.094,{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":1881,"percent_change":530,"volume":1454,"transactions":9,"vwap":1880},"2025-09-18",39.12,-0.024,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1885,"change":1886,"percent_change":703,"volume":1518,"transactions":9,"vwap":1885},"2025-09-17",39.14,39.144,0.096,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":1319,"volume":1454,"transactions":9,"vwap":1889},"2025-09-16",39.048,0.263,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1894,"percent_change":335,"volume":1454,"transactions":9,"vwap":1893},"2025-09-15",38.785,0.14,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1898,"change":1899,"percent_change":1562,"volume":1518,"transactions":9,"vwap":1898},"2025-09-12",38.58,38.645,0.119,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":1569,"percent_change":1903,"volume":1454,"transactions":9,"vwap":1902},"2025-09-11",38.526,1.18,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":1907,"percent_change":240,"volume":1454,"transactions":9,"vwap":1906},"2025-09-10",38.076,0.148,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":22,"percent_change":1911,"volume":1454,"transactions":9,"vwap":1910},"2025-09-09",37.928,0.73,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":1915,"percent_change":365,"volume":1454,"transactions":9,"vwap":1914},"2025-09-08",37.653,0.294,{"date":1917,"open":1918,"high":1918,"low":1918,"close":1918,"change":1919,"percent_change":1920,"volume":1454,"transactions":9,"vwap":1918},"2025-09-05",37.359,0.361,0.98,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1924,"change":1925,"percent_change":249,"volume":1454,"transactions":9,"vwap":1924},"2025-09-04",36.89,36.998,-0.034,{"date":1927,"open":1928,"high":1928,"low":1928,"close":1928,"change":1929,"percent_change":239,"volume":1454,"transactions":9,"vwap":1928},"2025-09-03",37.032001,0.073,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1933,"percent_change":1464,"volume":1454,"transactions":9,"vwap":1932},"2025-09-02",36.959,-0.208,{"date":1935,"open":1936,"high":1936,"low":1936,"close":1936,"change":1937,"percent_change":1859,"volume":1454,"transactions":9,"vwap":1936},"2025-08-29",37.167,-0.283,{"date":1939,"open":1940,"high":1940,"low":1940,"close":1940,"change":1941,"percent_change":1575,"volume":632,"transactions":9,"vwap":1940},"2025-08-28",37.45,0.259,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1945,"percent_change":1274,"volume":1454,"transactions":9,"vwap":1944},"2025-08-27",37.191,-0.151,{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":1949,"percent_change":1950,"volume":1454,"transactions":9,"vwap":1948},"2025-08-26",37.342,-0.006,-0.02,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":1954,"percent_change":1955,"volume":1454,"transactions":9,"vwap":1953},"2025-08-25",37.348,-0.203,-0.54,{"date":1957,"open":1958,"high":1958,"low":1958,"close":1958,"change":1959,"percent_change":1960,"volume":632,"transactions":9,"vwap":1958},"2025-08-22",37.551,0.664,1.8,{"date":1962,"open":1963,"high":1963,"low":1963,"close":1963,"change":1964,"percent_change":95,"volume":1454,"transactions":9,"vwap":1963},"2025-08-21",36.887,-0.066,{"date":1966,"open":1967,"high":1967,"low":1967,"close":1967,"change":1968,"percent_change":402,"volume":1454,"transactions":9,"vwap":1967},"2025-08-20",36.953,0.202,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1972,"change":1973,"percent_change":1974,"volume":1518,"transactions":9,"vwap":1972},"2025-08-19",37.11,36.751,-0.363,-0.98,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1978,"percent_change":335,"volume":1454,"transactions":9,"vwap":1977},"2025-08-18",37.114,0.134,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1982,"change":1983,"percent_change":974,"volume":1496,"transactions":9,"vwap":1982},"2025-08-15",36.99,36.98,0.006,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1459,"transactions":9,"vwap":1987},"2025-08-14",36.93,36.974,-0.427,-1.14,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":1993,"percent_change":1994,"volume":1454,"transactions":9,"vwap":1992},"2025-08-13",37.401,0.351,0.95,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":1998,"percent_change":1999,"volume":632,"transactions":9,"vwap":1997},"2025-08-12",37.049999,0.519,1.42,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":2003,"percent_change":967,"volume":1518,"transactions":9,"vwap":2002},"2025-08-11",36.531,-0.231,{"date":2005,"open":2006,"high":2006,"low":2006,"close":2006,"change":209,"percent_change":2007,"volume":1454,"transactions":9,"vwap":2006},"2025-08-08",36.762,0.18,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":2011,"percent_change":803,"volume":1454,"transactions":9,"vwap":2010},"2025-08-07",36.697,0.233,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2015,"change":2016,"percent_change":1482,"volume":2017,"transactions":9,"vwap":2015},"2025-08-06",36.42,36.464,0.206,5000,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":2021,"percent_change":1845,"volume":1518,"transactions":9,"vwap":2020},"2025-08-05",36.258,0.133,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2025,"change":2026,"percent_change":1425,"volume":1496,"transactions":9,"vwap":2025},"2025-08-04",36.17,36.125,0.441,{"date":2028,"open":2029,"high":2029,"low":2029,"close":2029,"change":2030,"percent_change":1007,"volume":632,"transactions":9,"vwap":2029},"2025-08-01",35.684,-0.406,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2034,"change":2035,"percent_change":1342,"volume":2036,"transactions":9,"vwap":2034},"2025-07-31",36.084999,36.09,-0.225,5500,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2040,"change":2041,"percent_change":267,"volume":1496,"transactions":9,"vwap":2040},"2025-07-30",36.267,36.315,-0.04,{"date":2043,"open":2044,"high":2044,"low":2044,"close":2044,"change":2045,"percent_change":66,"volume":1454,"transactions":9,"vwap":2044},"2025-07-29",36.355,0.045,{"date":2047,"open":2048,"high":2048,"low":2048,"close":2048,"change":2049,"percent_change":2050,"volume":1454,"transactions":9,"vwap":2048},"2025-07-28",36.31,-0.293,-0.8,{"date":2052,"open":2053,"high":2053,"low":2053,"close":2053,"change":2054,"percent_change":587,"volume":1454,"transactions":9,"vwap":2053},"2025-07-25",36.603,-0.062,{"date":2056,"open":2057,"high":2057,"low":2057,"close":2057,"change":433,"percent_change":2058,"volume":1454,"transactions":9,"vwap":2057},"2025-07-24",36.665,-0.81,{"date":2060,"open":2061,"high":2061,"low":2061,"close":2061,"change":2062,"percent_change":1394,"volume":632,"transactions":9,"vwap":2061},"2025-07-23",36.965,0.461,{"date":2064,"open":2065,"high":2065,"low":2065,"close":2065,"change":1357,"percent_change":616,"volume":1454,"transactions":9,"vwap":2065},"2025-07-22",36.504,{"date":2067,"open":2068,"high":2068,"low":2068,"close":2068,"change":239,"percent_change":402,"volume":632,"transactions":9,"vwap":2068},"2025-07-21",36.563,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2072,"change":2073,"percent_change":96,"volume":1518,"transactions":9,"vwap":2072},"2025-07-18",36.39,36.363,-0.128,{"date":2075,"open":2076,"high":2076,"low":2076,"close":2076,"change":1844,"percent_change":364,"volume":632,"transactions":9,"vwap":2076},"2025-07-17",36.491,{"date":2078,"open":2079,"high":2079,"low":2079,"close":2079,"change":2080,"percent_change":67,"volume":632,"transactions":9,"vwap":2079},"2025-07-16",36.346,0.084,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2085,"change":1915,"percent_change":2086,"volume":1502,"transactions":9,"vwap":2085},"2025-07-15",36.245,36.28,36.262,0.82,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2091,"change":295,"percent_change":157,"volume":2092,"transactions":9,"vwap":2091},"2025-07-14",35.954,36.0099983,35.968,400,{"date":2094,"open":2095,"high":2095,"low":2095,"close":2095,"change":2096,"percent_change":432,"volume":632,"transactions":9,"vwap":2095},"2025-07-11",35.938,-0.053,{"date":2098,"open":2099,"high":2099,"low":2099,"close":2099,"change":2100,"percent_change":1014,"volume":632,"transactions":9,"vwap":2099},"2025-07-10",35.991,-0.129,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2105,"change":2106,"percent_change":2107,"volume":1489,"transactions":9,"vwap":2105},"2025-07-09",36.168,36.199,36.12,-0.099,-0.27,{"date":2109,"open":2110,"high":2110,"low":2110,"close":2110,"change":1978,"percent_change":1845,"volume":1454,"transactions":9,"vwap":2110},"2025-07-08",36.219,{"date":2112,"open":2113,"high":2113,"low":2033,"close":2033,"change":2114,"percent_change":2115,"volume":1454,"transactions":9,"vwap":2033},"2025-07-07",36.21,-0.391,-1.07,{"date":2117,"open":2118,"high":2118,"low":2118,"close":2118,"change":2119,"percent_change":817,"volume":1454,"transactions":9,"vwap":2118},"2025-07-03",36.476,0.173,{"date":2121,"open":2122,"high":2122,"low":2122,"close":2122,"change":157,"percent_change":2123,"volume":1454,"transactions":9,"vwap":2122},"2025-07-02",36.303,0.22,{"date":2125,"open":2126,"high":2126,"low":2126,"close":2126,"change":2127,"percent_change":2007,"volume":1454,"transactions":9,"vwap":2126},"2025-07-01",36.223,0.066,{"date":2129,"open":2130,"high":2130,"low":2130,"close":2130,"change":2080,"percent_change":67,"volume":1454,"transactions":9,"vwap":2130},"2025-06-30",36.157,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":423,"volume":221,"transactions":9,"vwap":2135},"2025-06-27",36.18,36,36.073002,-0.188,{"date":2138,"open":2139,"high":2139,"low":2139,"close":2139,"change":2140,"percent_change":48,"volume":1454,"transactions":9,"vwap":2139},"2025-06-26",36.261,0.094,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2144,"change":2145,"percent_change":2146,"volume":221,"transactions":9,"vwap":2144},"2025-06-25",36.19,36.167,-0.074,-0.2,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2150,"change":2151,"percent_change":2152,"volume":221,"transactions":9,"vwap":2150},"2025-06-24",36.26,36.241,1.071,3.05,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2156,"change":48,"percent_change":86,"volume":2017,"transactions":9,"vwap":2156},"2025-06-23",35.12,35.17,{"date":2158,"open":2159,"high":2159,"low":34,"close":34,"change":2160,"percent_change":1402,"volume":1454,"transactions":9,"vwap":34},"2025-06-20",34.99,-0.079,{"date":38,"open":2162,"high":2163,"low":2164,"close":2164,"change":2165,"percent_change":2166,"volume":1459,"transactions":9,"vwap":2164},35.054001,35.080002,34.989,-0.065,-0.19,{"status":2168,"indices":2169,"watchlist":2209,"sectors":2229,"benchmarks":2274},"success",[2170,2176,2182,2188,2194,2201],{"symbol":2171,"name":2172,"price":2173,"change":2174,"pct_change":1911,"is_up":11,"sparkline":2175,"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":2177,"name":2178,"price":2179,"change":2180,"pct_change":31,"is_up":11,"sparkline":2181,"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":2183,"name":2184,"price":2185,"change":2186,"pct_change":469,"is_up":11,"sparkline":2187,"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":2189,"name":2190,"price":2191,"change":2192,"pct_change":911,"is_up":11,"sparkline":2193,"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":2195,"name":2196,"price":2197,"change":2198,"pct_change":2199,"is_up":11,"sparkline":2200,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"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":2202,"name":2203,"price":2204,"change":2205,"pct_change":2206,"is_up":2207,"sparkline":2208,"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",[2210,2216,2222],{"symbol":2211,"name":2212,"price":2213,"change":2214,"pct_change":1020,"is_up":11,"sparkline":2215,"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":2217,"name":2218,"price":2219,"change":2220,"pct_change":383,"is_up":11,"sparkline":2221,"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":2223,"name":2224,"price":2225,"change":2226,"pct_change":2227,"is_up":11,"sparkline":2228,"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",[2230,2234,2238,2242,2246,2250,2254,2258,2261,2266,2270],{"name":2231,"etf":2232,"change":1495,"price":2233,"is_up":11},"Technology","XLK",199.81,{"name":2235,"etf":2236,"change":284,"price":2237,"is_up":11},"Financials","XLF",53.49,{"name":2239,"etf":2240,"change":1868,"price":2241,"is_up":2207},"Healthcare","XLV",166.18,{"name":2243,"etf":2244,"change":189,"price":2245,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2247,"etf":2248,"change":703,"price":2249,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2251,"etf":2252,"change":364,"price":2253,"is_up":11},"Energy","XLE",62.95,{"name":2255,"etf":2256,"change":1281,"price":2257,"is_up":11},"Industrials","XLI",169.95,{"name":2259,"etf":2260,"change":1225,"price":1002,"is_up":11},"Materials","XLB",{"name":2262,"etf":2263,"change":2264,"price":2265,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":2267,"etf":2268,"change":85,"price":2269,"is_up":11},"Utilities","XLU",39.83,{"name":2271,"etf":2272,"change":345,"price":2273,"is_up":11},"Comm Services","XLC",110.32,[2275,2279,2283,2287],{"ticker":2276,"name":2277,"price":2278,"change":86,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2280,"name":2281,"price":2282,"change":383,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2284,"name":2285,"price":2286,"change":469,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2288,"name":2289,"price":2290,"change":2199,"is_up":11},"IWM","iShares Russell 2000",281.52]