[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EZPZ":3,"stock-historical-EZPZ":26,"homepage-market-summary":2717},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"EZPZ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Franklin Crypto Index ETF","Cboe BZX",null,"COMMODITY CONTRACTS BROKERS & DEALERS","San Mateo, CA",true,{"close":14,"open":15,"high":16,"low":14,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},21.32,22,22.03,21.4641,-0.1441,-0.67,5107.9509,33.77,14.4,11285.842649616,35.7,407,{"ticker":4,"total_count":27,"page":28,"page_size":29,"total_pages":28,"summary":30,"data":35},365,1,1000,{"period_high":21,"period_low":22,"average_volume":31,"total_volume":32,"period_return":33,"latest_close":14,"start_date":34,"end_date":5},8635,3151660.662404,-4.5,"2025-04-22",[36,39,49,59,69,80,90,99,109,119,128,139,150,159,169,177,187,197,206,217,228,237,247,258,267,276,286,295,303,312,322,333,343,352,363,372,382,391,400,409,418,428,438,445,453,462,471,481,490,500,508,517,526,536,546,554,563,572,582,593,602,608,617,623,631,639,646,654,663,671,678,687,695,701,708,715,722,731,737,746,754,761,770,778,784,791,798,807,815,823,831,840,848,856,862,871,879,887,894,902,909,917,924,932,939,947,952,959,967,974,980,988,995,1003,1012,1019,1025,1033,1040,1047,1055,1062,1070,1079,1087,1094,1101,1110,1119,1128,1136,1144,1152,1158,1164,1171,1176,1183,1190,1196,1204,1211,1215,1222,1229,1235,1243,1249,1258,1265,1272,1279,1287,1294,1300,1307,1314,1320,1328,1337,1342,1350,1356,1361,1367,1372,1377,1384,1390,1397,1405,1413,1420,1426,1432,1439,1447,1455,1463,1470,1476,1483,1490,1499,1506,1515,1521,1529,1536,1545,1550,1558,1565,1572,1579,1585,1592,1599,1607,1614,1619,1627,1635,1641,1648,1656,1664,1673,1681,1690,1699,1706,1712,1719,1725,1729,1737,1745,1753,1762,1770,1778,1784,1792,1797,1804,1812,1819,1826,1835,1842,1849,1856,1863,1870,1878,1886,1895,1903,1911,1920,1928,1934,1943,1950,1957,1964,1970,1979,1986,1994,2003,2009,2017,2023,2031,2037,2044,2051,2056,2062,2070,2077,2083,2090,2096,2103,2110,2116,2122,2129,2136,2142,2149,2157,2162,2170,2177,2183,2188,2196,2203,2209,2215,2220,2226,2234,2241,2246,2254,2262,2268,2274,2280,2285,2290,2296,2300,2306,2312,2318,2324,2330,2335,2339,2344,2348,2354,2362,2369,2375,2383,2389,2395,2402,2408,2414,2420,2427,2434,2440,2447,2454,2460,2467,2472,2478,2486,2492,2498,2504,2510,2518,2525,2532,2538,2543,2549,2555,2561,2567,2572,2579,2583,2590,2595,2600,2608,2614,2619,2626,2633,2641,2647,2653,2659,2665,2671,2677,2683,2688,2694,2699,2704,2712],{"date":5,"open":15,"high":16,"low":14,"close":14,"change":18,"percent_change":19,"volume":20,"transactions":37,"vwap":38},75,21.6702,{"date":40,"open":41,"high":42,"low":43,"close":17,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-10-01",21.25,21.609,21.24,0.2716,1.28,2530.138348,72,21.4486,{"date":50,"open":51,"high":51,"low":52,"close":53,"change":54,"percent_change":55,"volume":56,"transactions":57,"vwap":58},"2026-09-30",21.5,21.08,21.1925,-0.0543,-0.26,5681.909,83,21.2551,{"date":60,"open":61,"high":61,"low":62,"close":63,"change":64,"percent_change":65,"volume":66,"transactions":67,"vwap":68},"2026-09-29",21.46,21.115,21.2468,0.0616,0.29,836.523,59,21.2527,{"date":70,"open":71,"high":72,"low":73,"close":74,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-09-28",21.31,21.35,21,21.1852,-0.2271,-1.06,8987.491232,125,21.2268,{"date":81,"open":82,"high":83,"low":84,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":37,"vwap":89},"2026-09-25",21.445,21.48,21.41,21.4123,-0.0342,-0.16,2290.794,21.427,{"date":91,"open":41,"high":92,"low":41,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-24",21.512,21.4465,0.0672,0.31,5951.1513,90,21.3444,{"date":100,"open":84,"high":101,"low":102,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-23",21.44,21.21,21.3793,-0.5209,-2.38,5973.8313,71,21.3974,{"date":110,"open":111,"high":112,"low":111,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-22",21.71,21.99,21.9002,0.0252,0.12,6936.8503,93,21.9198,{"date":120,"open":121,"high":122,"low":121,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-21",21.38,21.875,1.275,6.19,5817.4883,98,21.7166,{"date":129,"open":130,"high":131,"low":132,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-18",20.25,20.61,20.22,20.6,1.2948,6.71,12428.698609,128,20.4316,{"date":140,"open":141,"high":142,"low":143,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-17",19.3,19.3671,19.22,19.3052,0.1893,0.99,1956.7591,51,19.287,{"date":151,"open":152,"high":153,"low":154,"close":153,"change":155,"percent_change":156,"volume":157,"transactions":97,"vwap":158},"2026-09-16",19.05,19.1159,18.92,-0.0407,-0.21,11655.2927,19.0184,{"date":160,"open":161,"high":161,"low":162,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-15",19.59,18.9001,19.1566,-0.8934,-4.46,4961.4097,89,19.3472,{"date":170,"open":171,"high":172,"low":171,"close":172,"change":173,"percent_change":174,"volume":175,"transactions":167,"vwap":176},"2026-09-14",19.78,20.05,0.422,2.15,3716.751619,19.8969,{"date":178,"open":179,"high":179,"low":180,"close":181,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-11",20.2,19.53,19.628,0.1516,0.78,2979.5857,55,19.7637,{"date":188,"open":189,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-10",19.49,19.43,19.4764,-0.2834,-1.43,4519.6367,66,19.4572,{"date":198,"open":199,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-09",19.96,19.7598,-0.0766,-0.39,3586.0187,70,19.876,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-08",19.85,19.87,19.69,19.8364,-0.2138,-1.07,3558.914318,76,19.7602,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-04",20.04,20.065,19.89,20.0502,-0.5423,-2.63,5570.7762,67,19.9899,{"date":229,"open":230,"high":231,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-03",19.74,20.5925,1.2073,6.23,12970.6947,103,20.3515,{"date":238,"open":239,"high":240,"low":239,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-02",19.26,19.47,19.3852,-0.0429,-0.22,3113.1657,58,19.3255,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-01",19.7,19.71,19.25,19.4281,-0.4568,-2.3,5200.9657,85,19.5662,{"date":259,"open":260,"high":260,"low":180,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-08-31",20.28,19.8849,0.3068,1.57,5777.393752,105,19.7987,{"date":268,"open":199,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":97,"vwap":275},"2026-08-28",20.03,19.54,19.5781,-0.662,-3.27,5256.866903,19.7022,{"date":277,"open":278,"high":279,"low":172,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-08-27",20.15,20.41,20.2401,0.4751,2.4,5301.744335,130,20.2741,{"date":287,"open":288,"high":289,"low":290,"close":289,"change":291,"percent_change":292,"volume":293,"transactions":37,"vwap":294},"2026-08-26",19.73,19.765,19.6,-0.1855,-0.93,1950.9374,19.6891,{"date":296,"open":221,"high":269,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":221},"2026-08-25",19.84,19.9505,0.0685,0.34,11038.881,109,{"date":304,"open":305,"high":179,"low":250,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-24",20.1,19.882,0.5004,2.58,21891.767581,170,19.9396,{"date":313,"open":314,"high":270,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-21",19.4,19.31,19.3816,1.0905,5.96,20680.4034,219,19.4082,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-20",18.08,18.4199,17.95,18.2911,1.2216,7.16,17967.166,117,18.1241,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-19",16.1439,17.27,17.0695,1.0516,6.57,3860.259,79,16.8224,{"date":344,"open":345,"high":346,"low":345,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":256,"vwap":351},"2026-08-18",15.8541,16.105,16.0179,0.0827,0.52,6189.8751,16.0483,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-17",15.72,15.965,15.7,15.9352,0.3003,1.92,4209.6741,68,15.9217,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":195,"vwap":371},"2026-08-14",15.68,15.57,15.6349,-0.1116,-0.71,2560.0575,15.6308,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":47,"vwap":381},"2026-08-13",15.829,15.88,15.71,15.7465,0.0265,0.17,3176.52245,15.8159,{"date":383,"open":384,"high":385,"low":354,"close":354,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-12",15.782,15.79,-0.04,-0.25,5670.7406,54,15.7788,{"date":392,"open":393,"high":394,"low":356,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":37,"vwap":399},"2026-08-11",15.89,15.9,15.76,-0.09,-0.57,11297.3083,15.8484,{"date":401,"open":402,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-10",16.14,15.85,-0.2609,-1.62,3845.079,81,15.919,{"date":410,"open":411,"high":412,"low":413,"close":412,"change":414,"percent_change":415,"volume":416,"transactions":148,"vwap":417},"2026-08-07",16.06,16.1109,16.05,0.1109,0.69,784.2437,16.1219,{"date":419,"open":420,"high":421,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-06",16.045,16.09,16,-0.1241,-0.77,5553.0793,48,16.044,{"date":429,"open":430,"high":431,"low":432,"close":431,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-05",15.97,16.1241,15.91,0.1479,0.93,6558.7611,115,16.0468,{"date":439,"open":440,"high":441,"low":440,"close":441,"change":348,"percent_change":349,"volume":442,"transactions":443,"vwap":444},"2026-08-04",15.87,15.9762,2986.741586,74,15.9082,{"date":446,"open":447,"high":394,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":256,"vwap":452},"2026-08-03",15.64,15.8935,0.2143,1.37,5915.8319,15.8075,{"date":454,"open":455,"high":455,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-07-31",15.93,15.6792,-0.4208,-2.61,1676.5337,56,15.7841,{"date":463,"open":464,"high":464,"low":421,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-07-30",16.29,16.1,0.2827,1.79,24391.5089,195,16.1316,{"date":472,"open":473,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-07-29",15.96,15.99,15.8173,-0.0888,-0.56,3952.0956,57,15.8962,{"date":482,"open":483,"high":484,"low":485,"close":484,"change":486,"percent_change":487,"volume":488,"transactions":185,"vwap":489},"2026-07-28",15.895,15.9061,15.8,-0.2639,-1.63,761.8037,15.8427,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":479,"vwap":499},"2026-07-27",16.27,16.35,16.08,16.17,0.2456,1.54,1041.2937,16.2079,{"date":501,"open":502,"high":502,"low":403,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":37,"vwap":507},"2026-07-24",15.9882,15.9244,-0.1518,-0.94,5828.6057,15.9044,{"date":509,"open":510,"high":511,"low":430,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":421},"2026-07-23",16.1078,16.12,16.0762,-0.3383,-2.06,4802.7607,53,{"date":518,"open":519,"high":520,"low":519,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":67,"vwap":525},"2026-07-22",16.34,16.52,16.4145,-0.1378,-0.83,2969.4084,16.4159,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-21",16.61,16.46,16.5523,0.3223,1.99,7469.8687,92,16.5387,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-20",16.02,16.345,16.23,0.25,1.56,20574.0806,312,16.1343,{"date":547,"open":548,"high":549,"low":550,"close":549,"change":386,"percent_change":387,"volume":551,"transactions":552,"vwap":553},"2026-07-17",15.59,15.98,15.55,3001.9717,82,15.7427,{"date":555,"open":549,"high":556,"low":557,"close":538,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-16",16.085,15.94,-0.1846,-1.14,26572.8161,154,15.992,{"date":564,"open":565,"high":493,"low":566,"close":567,"change":568,"percent_change":415,"volume":569,"transactions":570,"vwap":571},"2026-07-15",16.3131,16.1801,16.2046,0.111,7568.7887,84,16.2495,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":407,"vwap":581},"2026-07-14",15.95,16.1499,15.92,16.0936,0.6086,3.93,15961.443071,15.9669,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-13",15.51,15.56,15.35,15.485,-0.397,-2.5,32081.552,139,15.4916,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":598},"2026-07-10",16.040001,16.049999,15.84,15.882,0.199,1.27,11800,{"date":603,"open":584,"high":604,"low":584,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":604},"2026-07-09",15.683,0.225,1.46,3900,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-07-08",15.41,15.474,15.33,15.458,-0.429,-2.7,8700,{"date":618,"open":393,"high":394,"low":619,"close":620,"change":621,"percent_change":156,"volume":622,"transactions":9,"vwap":620},"2026-07-07",15.705,15.887,-0.034,1800,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-07-06",15.32,15.989,15.921,0.571,3.72,6700,{"date":632,"open":633,"high":634,"low":635,"close":586,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":586},"2026-07-02",15.38,15.44,15.29,0.45,3.02,10600,{"date":640,"open":641,"high":642,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-01",14.714,14.9,0.337,2.31,1600,{"date":647,"open":648,"high":649,"low":22,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-06-30",14.62,14.629,14.563,-0.4,-2.67,21800,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-06-29",14.71,15.0089998,14.61,14.963,0.163,1.1,10200,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-06-26",14.44,14.86,14.8,0.19,1.3,6600,{"date":672,"open":673,"high":673,"low":674,"close":658,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":658},"2026-06-25",15.04,14.465,-0.11,-0.75,6800,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-06-24",15.091,15.135,14.64,14.72,-0.655,-4.26,27800,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-23",15.26,15.46,15.375,-0.54,-3.39,3600,{"date":696,"open":402,"high":402,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-22",15.915,0.323,2.07,6200,{"date":702,"open":703,"high":703,"low":634,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-18",15.885,15.592,-0.318,-2,2200,{"date":709,"open":710,"high":711,"low":394,"close":432,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":432},"2026-06-17",16.15,16.37,-0.379,-2.33,3400,{"date":716,"open":711,"high":717,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-16",16.418,16.289,-0.294,-1.77,2100,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-15",16.56,16.73,16.55,16.583,0.921,5.88,9000,{"date":732,"open":376,"high":376,"low":447,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-12",15.662,-0.016,-0.1,3200,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-11",15.5,15.679,15.34,15.678,0.442,2.9,4600,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":735,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-10",15.25,15.39,15.21,15.236,-0.65,40300,{"date":755,"open":749,"high":690,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-09",15.1,15.336,-0.353,-2.25,12500,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-08",15.645,15.86,15.62,15.689,0.842,5.67,17300,{"date":771,"open":741,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-05",15.4,14.567,14.847,-0.978,-6.18,233900,{"date":779,"open":385,"high":538,"low":356,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-04",15.825,-0.43,-2.65,22900,{"date":785,"open":786,"high":787,"low":788,"close":788,"change":789,"percent_change":790,"volume":700,"transactions":9,"vwap":788},"2026-06-03",16.69,16.735,16.255,-0.508,-3.03,{"date":792,"open":336,"high":793,"low":528,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-02",17.44,16.763,-1.056,-5.93,11400,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-01",17.9,18.27,17.74,17.819,-0.461,-2.52,7800,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":622,"transactions":9,"vwap":812},"2026-05-29",18.09,18.339,18.025,18.28,0.02,0.11,{"date":816,"open":817,"high":801,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-05-28",18.040001,17.98,18.26,-0.305,-1.64,17200,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":243,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-05-27",18.67,18.77,18.47,18.565,-1.17,10700,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-05-26",18.981,19.19,18.69,18.785,-0.015,-0.08,5200,{"date":841,"open":842,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-05-22",19.15,18.765,18.8,-0.472,-2.45,9800,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":668,"volume":855,"transactions":9,"vwap":853},"2026-05-21",19.08,19.285,19.059999,19.272,0.036,25100,{"date":857,"open":858,"high":859,"low":858,"close":859,"change":860,"percent_change":861,"volume":830,"transactions":9,"vwap":859},"2026-05-20",19.040001,19.236,0.233,1.23,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-19",18.98,19.103,18.978,19.0030003,-0.072,-0.38,2300,{"date":872,"open":873,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-18",19.13,18.9,19.075001,-0.629,-3.19,6300,{"date":880,"open":881,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-15",19.88,19.585,19.704,-0.632,-3.11,16000,{"date":888,"open":221,"high":889,"low":297,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-14",20.455,20.336,0.509,2.57,5700,{"date":895,"open":896,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-13",19.94,19.64,19.827,-0.301,-1.5,11500,{"date":903,"open":904,"high":904,"low":905,"close":906,"change":907,"percent_change":720,"volume":908,"transactions":9,"vwap":906},"2026-05-12",20.18,19.982,20.128,-0.362,12600,{"date":910,"open":911,"high":912,"low":913,"close":912,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":912},"2026-05-11",20.226,20.49,20.16,0.511,2.56,8900,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":922,"percent_change":541,"volume":923,"transactions":9,"vwap":921},"2026-05-08",19.75,20.07,19.979,0.05,4300,{"date":925,"open":926,"high":927,"low":881,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-07",20.01,20.040001,19.929,-0.361,-1.78,9200,{"date":933,"open":912,"high":912,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-06",20.23,20.29,-0.014,-0.07,7600,{"date":940,"open":941,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-05",20.339,20.19,20.304,0.348,1.74,4200,{"date":948,"open":249,"high":926,"low":210,"close":949,"change":950,"percent_change":951,"volume":946,"transactions":9,"vwap":949},"2026-05-04",19.956,0.365,1.86,{"date":953,"open":919,"high":919,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-01",19.521,19.591,0.485,2.54,2600,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-04-30",19.030001,19.12,19.106,0.247,1.31,1200,{"date":968,"open":239,"high":239,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-04-29",18.835,18.859,-0.291,-1.52,3000,{"date":975,"open":976,"high":842,"low":977,"close":842,"change":868,"percent_change":978,"volume":979,"transactions":9,"vwap":842},"2026-04-28",19.14,18.971,-0.37,5900,{"date":981,"open":982,"high":983,"low":842,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-04-27",19.5,19.51,19.222,-0.308,-1.58,14300,{"date":989,"open":990,"high":990,"low":991,"close":180,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":180},"2026-04-24",19.579,19.45,0.046,0.24,9500,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-04-23",19.38,19.669,19.484,-0.341,-1.72,2700,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-04-22",19.895,19.95,19.76,19.825,0.92,4.87,3800,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-21",19.18,18.905,-0.324,-1.68,4900,{"date":1020,"open":962,"high":1021,"low":962,"close":1022,"change":1023,"percent_change":1024,"volume":979,"transactions":9,"vwap":1022},"2026-04-20",19.29,19.229,-0.41,-2.09,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":700,"transactions":9,"vwap":1030},"2026-04-17",19.46,19.748,19.381,19.639,0.5,2.61,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1036,"change":1038,"percent_change":1039,"volume":714,"transactions":9,"vwap":1036},"2026-04-16",18.99,19.139,18.82,0.133,0.7,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1043,"change":1045,"percent_change":1046,"volume":966,"transactions":9,"vwap":1043},"2026-04-15",18.86,19.0060005,18.73,0.271,1.45,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-14",18.959,19.17,18.735,0.216,1.17,5800,{"date":1056,"open":817,"high":1057,"low":1058,"close":1057,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1057},"2026-04-13",18.519,18.014999,0.03,0.16,9900,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-10",18.35,18.5,18.489,0.257,1.41,1400,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-09",18.01,18.343,17.85,18.232,0.195,1.08,4800,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-08",18.33,17.99,18.037001,0.59,3.38,7300,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1090,"change":1092,"percent_change":1093,"volume":839,"transactions":9,"vwap":1090},"2026-04-07",17.25,17.447,17.12,-0.183,-1.04,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1098,"change":1099,"percent_change":1100,"volume":607,"transactions":9,"vwap":1098},"2026-04-06",17.57,17.73,17.63,0.635,3.74,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-02",16.94,17.059999,16.89,16.995,-0.365,-2.1,6900,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-01",17.42,17.52,17.33,17.36,0.136,0.79,11100,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-03-31",17.139,17.29,16.896,17.224,0.357,2.12,2800,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-03-30",17.24,16.81,16.867,0.097,0.58,7700,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-03-27",16.96,16.64,16.77,-0.574,-3.31,21500,{"date":1145,"open":1146,"high":1147,"low":336,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-26",17.64,17.69,17.344,-0.676,-3.75,8100,{"date":1153,"open":812,"high":812,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":714,"transactions":9,"vwap":1155},"2026-03-25",17.995,18.02,0.399,2.26,{"date":1159,"open":818,"high":818,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":714,"transactions":9,"vwap":1161},"2026-03-24",17.6,17.621,-0.363,-2.02,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1134,"volume":1151,"transactions":9,"vwap":1169},"2026-03-23",18.049999,18.225,17.91,17.984,0.104,{"date":1172,"open":1082,"high":1082,"low":1173,"close":1174,"change":1059,"percent_change":379,"volume":1175,"transactions":9,"vwap":1174},"2026-03-20",17.71,17.88,3100,{"date":1177,"open":1074,"high":1178,"low":1179,"close":1074,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1074},"2026-03-19",17.92,17.56,-0.264,-1.46,7500,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1078,"transactions":9,"vwap":1187},"2026-03-18",18.52,18.11,18.114,-0.956,-5.01,{"date":1191,"open":844,"high":1192,"low":844,"close":1193,"change":1194,"percent_change":1195,"volume":745,"transactions":9,"vwap":1193},"2026-03-17",19.105,19.07,0.09,0.47,{"date":1197,"open":1198,"high":1199,"low":1200,"close":864,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":864},"2026-03-16",18.83,19.01,18.68,1.01,5.62,13700,{"date":1205,"open":1206,"high":844,"low":326,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-13",18.58,17.97,0.15,0.84,8000,{"date":1212,"open":1173,"high":1213,"low":1179,"close":1213,"change":937,"percent_change":202,"volume":1214,"transactions":9,"vwap":1213},"2026-03-12",17.82,15500,{"date":1216,"open":1217,"high":1082,"low":1146,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-11",17.76,17.89,0.18,1.02,12800,{"date":1223,"open":1074,"high":1224,"low":1225,"close":1173,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1173},"2026-03-10",18.1,17.47,0.26,1.49,15800,{"date":1230,"open":1231,"high":1232,"low":1089,"close":1233,"change":541,"percent_change":1046,"volume":1234,"transactions":9,"vwap":1233},"2026-03-09",17.34,17.53,17.45,16200,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-06",17.48,17.13,17.2,-0.87,-4.81,4500,{"date":1244,"open":1245,"high":1245,"low":1174,"close":1246,"change":1247,"percent_change":1248,"volume":931,"transactions":9,"vwap":1246},"2026-03-05",18.38,18.07,-0.42,-2.27,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-04",18.16,18.72,18.065001,18.49,1.25,7.25,32200,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1130,"change":1263,"percent_change":720,"volume":1264,"transactions":9,"vwap":1130},"2026-03-03",16.91,17.37,16.86,-0.31,136600,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":434,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-02",16.57,17.639,17.55,5.6,13500,{"date":1273,"open":1138,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":855,"transactions":9,"vwap":1276},"2026-02-27",17.46,16.574,16.62,-0.55,-3.2,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-02-26",17.49,17.0020008,17.17,-0.48,-2.72,14900,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":1292,"percent_change":1293,"volume":847,"transactions":9,"vwap":1291},"2026-02-25",16.97,17.795,17.65,1.34,8.22,{"date":1295,"open":549,"high":520,"low":1296,"close":1297,"change":386,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-02-24",15.917,16.31,-0.24,121200,{"date":1301,"open":1302,"high":1302,"low":1303,"close":493,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":493},"2026-02-23",16.8,16.2,-0.82,-4.78,12900,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1283,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1283},"2026-02-20",17.030001,17.21,0.164,0.96,2000,{"date":1315,"open":786,"high":1316,"low":786,"close":1317,"change":1318,"percent_change":1319,"volume":806,"transactions":9,"vwap":1317},"2026-02-19",17.07,17.0060005,0.146,0.87,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1262,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1262},"2026-02-18",17.049999,17.125,16.71,-0.409,-2.37,11300,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-02-17",17.26,17.369,16.9,17.269,-0.171,-0.98,24000,{"date":1338,"open":1316,"high":1096,"low":1260,"close":793,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":793},"2026-02-13",0.88,5.31,11700,{"date":1343,"open":1344,"high":1345,"low":1346,"close":724,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":724},"2026-02-12",17.15,17.23,16.51,-0.5,-2.93,12700,{"date":1351,"open":1352,"high":1352,"low":1276,"close":1104,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1104},"2026-02-11",17.22,-0.28,-1.61,10300,{"date":1357,"open":1232,"high":1358,"low":1089,"close":1231,"change":1359,"percent_change":1360,"volume":973,"transactions":9,"vwap":1231},"2026-02-10",17.689,-0.616,-3.43,{"date":1362,"open":1225,"high":1246,"low":1363,"close":1364,"change":1365,"percent_change":600,"volume":1366,"transactions":9,"vwap":1364},"2026-02-09",17.4,17.956,0.226,9400,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1097,"change":945,"percent_change":1371,"volume":797,"transactions":9,"vwap":1097},"2026-02-06",17.040001,18,10.88,{"date":1373,"open":1217,"high":1374,"low":574,"close":474,"change":652,"percent_change":1375,"volume":1376,"transactions":9,"vwap":474},"2026-02-05",17.93,-14.31,62800,{"date":1378,"open":1379,"high":1379,"low":1370,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-04",19.09,18.66,-0.86,-4.41,8800,{"date":1385,"open":896,"high":896,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":662,"transactions":9,"vwap":1387},"2026-02-03",18.7,19.52,-0.317,-1.6,{"date":1391,"open":208,"high":1392,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-02",20.21,19.837,-1.683,-7.82,13800,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":829,"volume":1404,"transactions":9,"vwap":1402},"2026-01-30",21.47,21.7,21.15,21.52,-0.255,8300,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-01-29",22.74,21.629,21.775,-1.377,-5.95,19600,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-01-28",23.31,23.152,-0.118,-0.51,2400,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1423,"change":1425,"percent_change":892,"volume":677,"transactions":9,"vwap":1423},"2026-01-27",22.749,23.27,22.68,0.583,{"date":1427,"open":1407,"high":1407,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-01-26",22.687,-0.423,-1.83,1700,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":937,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-01-23",22.94,23.28,23.11,-0.3,8500,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1438,"transactions":9,"vwap":1444},"2026-01-22",23.17,23.266,23.01,23.18,-0.284,-1.21,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1339,"volume":1454,"transactions":9,"vwap":1452},"2026-01-21",23.47,23.52,22.71,23.464,0.204,5300,{"date":1456,"open":1457,"high":1458,"low":1441,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-01-20",23.56,23.77,23.26,-1.675,-6.72,13100,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":813,"volume":1214,"transactions":9,"vwap":1468},"2026-01-16",24.95,24.98,24.712,24.935,0.005,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":931,"transactions":9,"vwap":1473},"2026-01-15",25.43,24.93,-0.66,-2.58,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1480,"change":1339,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-01-14",25.121,25.63,25.59,3.56,4700,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":1209,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-13",24.1,24.82,24.71,3.52,7000,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-01-12",23.89,24.188,23.71,23.87,0.192,0.81,4400,{"date":1500,"open":1494,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1277,"volume":1505,"transactions":9,"vwap":1503},"2026-01-09",24.33,23.62,23.678,-0.132,11200,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-01-08",23.61,23.998,23.505,23.81,-0.182,-0.76,4100,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1519,"change":1520,"percent_change":514,"volume":878,"transactions":9,"vwap":1519},"2026-01-07",23.93,24.131,23.992,-0.505,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-06",25.02,24.28,24.497,-0.357,-1.44,3500,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":1534,"percent_change":1535,"volume":662,"transactions":9,"vwap":1533},"2026-01-05",24.24,24.929,24.854,1.351,5.75,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-01-02",23.25,23.69,23.215,23.503,0.859,3.79,5500,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1548,"change":1549,"percent_change":1474,"volume":707,"transactions":9,"vwap":1548},"2025-12-31",22.899,22.644,-0.15,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2025-12-30",22.87,23.1,22.794,0.214,0.95,18000,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1562,"change":1563,"percent_change":1564,"volume":886,"transactions":9,"vwap":1562},"2025-12-29",22.774,22.81,22.58,-0.117,-0.52,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":668,"volume":1571,"transactions":9,"vwap":1569},"2025-12-26",22.922,22.36,22.697,0.044,6000,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":1577,"percent_change":424,"volume":1578,"transactions":9,"vwap":1576},"2025-12-24",22.48,22.75,22.653,-0.176,12000,{"date":1580,"open":1575,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1474,"volume":714,"transactions":9,"vwap":1583},"2025-12-23",22.9,22.62,22.829,-0.152,{"date":1586,"open":1450,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1208,"volume":1591,"transactions":9,"vwap":1589},"2025-12-22",23.539,22.934,22.981,0.034,6500,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1419,"transactions":9,"vwap":1596},"2025-12-19",22.99,22.625,22.947,0.962,4.38,{"date":1600,"open":1601,"high":1602,"low":1409,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-12-18",22.89,23.151,21.985,-0.314,-1.41,17000,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1135,"transactions":9,"vwap":1611},"2025-12-17",23.48,22.17,22.299,-0.596,-2.6,{"date":1615,"open":1451,"high":1443,"low":1616,"close":1617,"change":173,"percent_change":1618,"volume":1355,"transactions":9,"vwap":1617},"2025-12-16",22.631,22.895,1.88,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-12-15",23.59,22.19,22.473,-1.178,-4.98,40100,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-12-12",24.48,23.45,23.651,-0.561,-2.32,22800,{"date":1636,"open":1511,"high":1637,"low":1638,"close":1637,"change":1639,"percent_change":1640,"volume":1606,"transactions":9,"vwap":1637},"2025-12-11",24.212,23.5,-0.36,-1.47,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1298,"volume":1203,"transactions":9,"vwap":1646},"2025-12-10",24.347,25.021999,24.31,24.572,-0.058,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-12-09",23.82,25.14,24.63,0.711,2.97,6100,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-12-08",24.27,23.695,23.919,0.429,1.83,20000,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-12-05",24.02,24.14,23.352,23.49,-0.844,-3.47,10900,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1513,"volume":1680,"transactions":9,"vwap":1678},"2025-12-04",24.54,24.61,24,24.334,-0.186,32100,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-03",24.35,24.97,24.19,24.52,0.86,3.63,40500,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-12-02",23.21,24.18,23.02,23.66,1.373,6.16,12400,{"date":1700,"open":1701,"high":1702,"low":112,"close":1703,"change":1704,"percent_change":1705,"volume":1544,"transactions":9,"vwap":1703},"2025-12-01",22.498,22.51,22.287,-1.503,-6.32,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1052,"percent_change":1009,"volume":893,"transactions":9,"vwap":1711},"2025-11-28",24.209,24.21,23.645,23.79,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1716,"change":1717,"percent_change":1718,"volume":700,"transactions":9,"vwap":1716},"2025-11-26",22.889,23.689,23.574,0.654,2.85,{"date":1720,"open":1434,"high":1434,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":707,"transactions":9,"vwap":1722},"2025-11-25",22.61,22.92,-0.465,-1.99,{"date":1726,"open":1562,"high":1727,"low":1562,"close":1727,"change":1728,"percent_change":1697,"volume":938,"transactions":9,"vwap":1727},"2025-11-24",23.385,1.356,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1557,"transactions":9,"vwap":1734},"2025-11-21",21.94,22.32,21.51,22.028999,-0.576,-2.55,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1054,"transactions":9,"vwap":1742},"2025-11-20",23.67,23.68,22.52,22.605,-0.806,-3.44,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1514,"transactions":9,"vwap":1750},"2025-11-19",23.98,24.239,23.223,23.411,-0.945,-3.88,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-11-18",24.12,24.661,23.95,24.356,0.343,1.43,27500,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":615,"volume":1769,"transactions":9,"vwap":1767},"2025-11-17",24.605,24.719,23.54,24.013,-0.667,59300,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-11-14",24.94,25.379,24.68,-0.904,-3.53,22300,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1781,"change":1782,"percent_change":1783,"volume":1127,"transactions":9,"vwap":1781},"2025-11-13",26.93,25.584,-1.086,-4.07,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-11-12",27.44,26.54,26.67,-0.311,-1.15,1100,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1795,"change":1796,"percent_change":790,"volume":707,"transactions":9,"vwap":1795},"2025-11-11",27.73,26.981,-0.843,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-11-10",27.71,27.824,0.61,2.24,400,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1807,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1807},"2025-11-07",26.14,27.214,26.059999,0.829,3.14,3700,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1816,"change":1817,"percent_change":1818,"volume":645,"transactions":9,"vwap":1816},"2025-11-06",26.725,26.839,26.385,-0.842,-3.09,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":1824,"percent_change":1825,"volume":806,"transactions":9,"vwap":1823},"2025-11-05",26.91,27.349,27.227,1.021,3.9,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-11-04",27.07,27.58,26,26.206,-1.749,-6.26,16600,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1431,"transactions":9,"vwap":1839},"2025-11-03",28.332,27.62,27.955,-1.137,-3.91,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1312,"percent_change":1848,"volume":1175,"transactions":9,"vwap":1847},"2025-10-31",29.14,29.29,28.87,29.091999,3.41,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1853,"change":1854,"percent_change":1855,"volume":1431,"transactions":9,"vwap":1853},"2025-10-30",28.45,28.576,28.132,-1.258,-4.28,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":714,"transactions":9,"vwap":1860},"2025-10-29",30.07,29.375,29.39,-0.735,-2.44,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":1054,"transactions":9,"vwap":1867},"2025-10-28",30.6,30.704,30.125,-0.565,-1.84,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1498,"transactions":9,"vwap":1875},"2025-10-27",30.61,30.72,30.5,30.69,1.363,4.65,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":29,"transactions":9,"vwap":1883},"2025-10-24",29.27,29.387,29.12,29.327,0.162,0.56,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-10-23",28.9,29.25,28.82,29.165,0.612,2.14,37000,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":870,"transactions":9,"vwap":1900},"2025-10-22",28.66,28.84,28.533,28.553,-1.047,-3.54,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":700,"transactions":9,"vwap":1908},"2025-10-21",29.13,30.21,28.7,29.6,0.131,0.44,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-10-20",29.36,29.704,29.197,29.469,1.149,4.06,5400,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1544,"transactions":9,"vwap":1925},"2025-10-17",28.09,28.48,27.81,28.32,-0.401,-1.4,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1285,"volume":839,"transactions":9,"vwap":1932},"2025-10-16",29.85,28.571,28.721,-0.802,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-10-15",29.78,29.92,29.294,29.523,-0.477,-1.59,4000,{"date":1944,"open":1945,"high":1946,"low":1913,"close":1947,"change":1948,"percent_change":1949,"volume":1271,"transactions":9,"vwap":1947},"2025-10-14",29.65,30.2,30,-0.895,-2.9,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1031,"volume":1438,"transactions":9,"vwap":1955},"2025-10-13",30.48,31.02,30.31,30.895,0.153,{"date":1958,"open":1959,"high":1959,"low":1873,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-10-10",32.29,30.742,-1.401,-4.36,7100,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1862,"volume":662,"transactions":9,"vwap":1968},"2025-10-09",32.84,32.099998,32.143,-0.805,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-10-08",32.57,33.060001,32.42,32.948,0.518,1.6,33700,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1983,"change":1790,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-10-07",33.5,32.182,32.43,-3.42,8400,{"date":1987,"open":1988,"high":21,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-10-06",33.41,33.318,33.58,0.812,2.48,7400,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-10-03",32.295,32.958,32.135,32.768,0.488,1.51,9300,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2006,"change":2008,"percent_change":637,"volume":1482,"transactions":9,"vwap":2006},"2025-10-02",31.9,32.28,31.7,0.945,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":1993,"transactions":9,"vwap":2014},"2025-10-01",31.21,31.34,31.1,31.335,0.872,2.86,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2020,"change":2022,"percent_change":735,"volume":714,"transactions":9,"vwap":2020},"2025-09-30",30.23,30.463,30.039,-0.03,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-09-29",30.28,30.52,30.493,1.401,4.82,10100,{"date":2032,"open":1889,"high":2033,"low":2034,"close":1847,"change":2035,"percent_change":2036,"volume":973,"transactions":9,"vwap":1847},"2025-09-26",29.275,29.049999,0.068,0.23,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":736,"transactions":9,"vwap":2041},"2025-09-25",29.57,28.89,29.024,-1.216,-4.02,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":497,"volume":1109,"transactions":9,"vwap":2049},"2025-09-24",30.25,30.41,30.185,30.24,0.459,{"date":2052,"open":1858,"high":2053,"low":2054,"close":2054,"change":1577,"percent_change":2055,"volume":806,"transactions":9,"vwap":2054},"2025-09-23",30.33,29.781,-0.59,{"date":2057,"open":1858,"high":2058,"low":2059,"close":2059,"change":2060,"percent_change":2061,"volume":1366,"transactions":9,"vwap":2059},"2025-09-22",30.4,29.957,-1.023,-3.3,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-09-19",31.295,31.36,30.98,-0.671,-2.12,16400,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2074,"change":2075,"percent_change":2076,"volume":1127,"transactions":9,"vwap":2074},"2025-09-18",31.55,31.78,31.651,0.491,1.58,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":369,"volume":870,"transactions":9,"vwap":2081},"2025-09-17",31.3,31.09,31.16,-0.224,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2086,"change":2088,"percent_change":2089,"volume":1011,"transactions":9,"vwap":2086},"2025-09-16",31.07,31.384,30.925,0.385,1.24,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":645,"transactions":9,"vwap":2093},"2025-09-15",30.621,30.999,-0.608,-1.92,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2099,"change":2101,"percent_change":2102,"volume":1313,"transactions":9,"vwap":2099},"2025-09-12",31.040001,31.607,31.0020008,0.814,2.64,{"date":2104,"open":2105,"high":2106,"low":1875,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-09-11",30.729,30.793,0.338,1.11,1500,{"date":2111,"open":1875,"high":1875,"low":2112,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-09-10",30.455,0.504,1.68,1900,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":1418,"volume":670,"transactions":9,"vwap":2120},"2025-09-09",30.62,29.75,29.951,-0.155,{"date":2123,"open":2124,"high":2058,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":870,"transactions":9,"vwap":2126},"2025-09-08",30.17,30.08,30.106,0.085,0.28,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":1431,"transactions":9,"vwap":2133},"2025-09-05",30.42,29.77,30.021,0.444,1.5,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2140,"change":1513,"percent_change":2141,"volume":1993,"transactions":9,"vwap":2140},"2025-09-04",29.71,29.42,29.577,-2.51,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2146,"change":2147,"percent_change":2148,"volume":973,"transactions":9,"vwap":2146},"2025-09-03",30.084999,30.34,30.337,0.604,2.03,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-09-02",30.16,29.706,29.733,0.43,1.47,900,{"date":2158,"open":2159,"high":1947,"low":1844,"close":2160,"change":2161,"percent_change":877,"volume":1078,"transactions":9,"vwap":2160},"2025-08-29",29.97,29.303,-0.965,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":29,"transactions":9,"vwap":2167},"2025-08-28",30.75,30.79,30.251,30.268,-0.161,-0.53,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-08-27",30.395,30.429,0.194,0.64,500,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2180,"change":2182,"percent_change":1039,"volume":1175,"transactions":9,"vwap":2180},"2025-08-26",29.87,30.235,29.798,0.21,{"date":2184,"open":1873,"high":1873,"low":2185,"close":2185,"change":2186,"percent_change":2187,"volume":923,"transactions":9,"vwap":2185},"2025-08-25",30.025,-1.711,-5.39,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-08-22",31.28,31.755,31.736,1.728,5.76,1300,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":1024,"volume":839,"transactions":9,"vwap":2201},"2025-08-21",30.43,30.581,29.93,30.0079994,-0.641,{"date":2204,"open":1947,"high":2205,"low":1947,"close":2206,"change":2207,"percent_change":2208,"volume":2195,"transactions":9,"vwap":2206},"2025-08-20",30.68,30.649,0.532,1.77,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2212,"change":2213,"percent_change":2214,"volume":806,"transactions":9,"vwap":2212},"2025-08-19",31.22,30.117,-0.987,-3.17,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2218,"change":1092,"percent_change":2219,"volume":29,"transactions":9,"vwap":2218},"2025-08-18",31.049999,31.104,-0.58,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2223,"change":2224,"percent_change":2225,"volume":1919,"transactions":9,"vwap":2223},"2025-08-15",32.049999,31.287,-0.44,-1.39,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":839,"transactions":9,"vwap":2231},"2025-08-14",31.88,31.925,31.5,31.727,-1.309,-3.96,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2237,"change":2239,"percent_change":2240,"volume":923,"transactions":9,"vwap":2237},"2025-08-13",32.73,33.035999,32.39,0.983,3.07,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2244,"change":2000,"percent_change":2245,"volume":721,"transactions":9,"vwap":2244},"2025-08-12",31.76,32.053001,1.55,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":958,"transactions":9,"vwap":2251},"2025-08-11",31.92,32.0099983,31.56,31.565,0.776,2.52,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":1419,"transactions":9,"vwap":2259},"2025-08-08",30.659,30.92,30.515,30.789,0.002,0.01,{"date":2263,"open":2264,"high":2265,"low":2058,"close":2265,"change":2266,"percent_change":2267,"volume":2115,"transactions":9,"vwap":2265},"2025-08-07",30.58,30.787,0.726,2.42,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":973,"transactions":9,"vwap":2271},"2025-08-06",29.595,30.061001,0.505,1.71,{"date":2275,"open":1936,"high":2276,"low":2277,"close":2277,"change":1107,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-08-05",29.86,29.556,-1.22,600,{"date":2281,"open":2282,"high":2283,"low":2132,"close":2283,"change":2284,"percent_change":359,"volume":2115,"transactions":9,"vwap":2283},"2025-08-04",29.877,29.921,0.565,{"date":2286,"open":2200,"high":2200,"low":2287,"close":2287,"change":2288,"percent_change":2289,"volume":2279,"transactions":9,"vwap":2287},"2025-08-01",29.356,-1.089,-3.58,{"date":2291,"open":2292,"high":2165,"low":2293,"close":2293,"change":2294,"percent_change":2295,"volume":645,"transactions":9,"vwap":2293},"2025-07-31",30.7,30.445,-0.081,-0.27,{"date":2297,"open":2164,"high":2298,"low":2046,"close":2299,"change":1504,"percent_change":781,"volume":1069,"transactions":9,"vwap":2299},"2025-07-30",30.89,30.526,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":1564,"volume":745,"transactions":9,"vwap":2304},"2025-07-29",31.084999,30.57,30.658,-0.159,{"date":2307,"open":2308,"high":2308,"low":1873,"close":2309,"change":2310,"percent_change":2311,"volume":622,"transactions":9,"vwap":2309},"2025-07-28",31.29,30.817,0.462,1.52,{"date":2313,"open":1946,"high":2314,"low":1947,"close":2315,"change":2316,"percent_change":2317,"volume":966,"transactions":9,"vwap":2315},"2025-07-25",30.393,30.355,-0.624,-2.01,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":146,"volume":2279,"transactions":9,"vwap":2322},"2025-07-24",30.99,30.8,30.979,0.305,{"date":2325,"open":2326,"high":2326,"low":2026,"close":2327,"change":2328,"percent_change":2329,"volume":1791,"transactions":9,"vwap":2327},"2025-07-23",30.77,30.674,-0.244,-0.79,{"date":2331,"open":1953,"high":2013,"low":2292,"close":2332,"change":2333,"percent_change":2334,"volume":870,"transactions":9,"vwap":2332},"2025-07-22",30.918,0.484,1.59,{"date":2336,"open":2337,"high":2081,"low":2338,"close":2338,"change":992,"percent_change":1208,"volume":714,"transactions":9,"vwap":2338},"2025-07-21",31.13,30.434,{"date":2340,"open":2165,"high":2341,"low":2342,"close":2342,"change":2343,"percent_change":1277,"volume":1431,"transactions":9,"vwap":2342},"2025-07-18",31.049,30.388,-0.168,{"date":2345,"open":1874,"high":2346,"low":1874,"close":2346,"change":2347,"percent_change":838,"volume":1803,"transactions":9,"vwap":2346},"2025-07-17",30.556,-0.025,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2199,"change":2352,"percent_change":2353,"volume":29,"transactions":9,"vwap":2199},"2025-07-16",30.165,30.67,1.023,3.46,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":736,"transactions":9,"vwap":2359},"2025-07-15",29.81,29.909,29.519,29.558,-0.698,-2.31,{"date":2363,"open":2066,"high":2066,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-07-14",30.217,30.256,0.366,1.22,3300,{"date":2370,"open":2179,"high":2371,"low":2372,"close":2371,"change":2373,"percent_change":2374,"volume":946,"transactions":9,"vwap":2371},"2025-07-11",29.89,29.66,1.285,4.49,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":973,"transactions":9,"vwap":2380},"2025-07-10",28.29,28.79,27.872,28.605,0.432,1.53,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":1791,"transactions":9,"vwap":2386},"2025-07-09",27.45,28.173,0.863,3.16,{"date":2390,"open":2391,"high":2392,"low":1828,"close":2392,"change":2393,"percent_change":1209,"volume":2394,"transactions":9,"vwap":2392},"2025-07-08",27.27,27.31,0.227,800,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2398,"change":2400,"percent_change":2401,"volume":966,"transactions":9,"vwap":2398},"2025-07-07",26.75,27.083,26.72,-0.299,-1.09,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2406,"change":2407,"percent_change":55,"volume":2195,"transactions":9,"vwap":2406},"2025-07-03",27.55,27.609,27.382,-0.071,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2115,"transactions":9,"vwap":2411},"2025-07-02",26.988,27.453,1.163,4.42,{"date":2415,"open":2416,"high":2416,"low":2417,"close":2417,"change":2418,"percent_change":2419,"volume":1811,"transactions":9,"vwap":2417},"2025-07-01",26.7,26.29,-0.663,-2.46,{"date":2421,"open":2422,"high":2423,"low":1788,"close":2424,"change":2425,"percent_change":2426,"volume":1544,"transactions":9,"vwap":2424},"2025-06-30",26.9,27.039,26.953,0.281,1.05,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":752,"volume":870,"transactions":9,"vwap":2432},"2025-06-27",26.84,26.85,26.61,26.672,-0.175,{"date":2435,"open":2436,"high":2437,"low":2436,"close":2438,"change":837,"percent_change":2439,"volume":645,"transactions":9,"vwap":2438},"2025-06-26",26.64,26.899,26.847,-0.06,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2443,"change":2445,"percent_change":2446,"volume":2156,"transactions":9,"vwap":2443},"2025-06-25",26.76,26.862,26.749,0.476,1.8,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2451,"change":2452,"percent_change":2453,"volume":1544,"transactions":9,"vwap":2451},"2025-06-24",26.2,26.4,26.386,0.677,2.63,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2457,"change":1679,"percent_change":2459,"volume":29,"transactions":9,"vwap":2457},"2025-06-23",25.24,25.709,25,-0.72,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2329,"volume":29,"transactions":9,"vwap":2465},"2025-06-20",25.9,25.93,25.865,25.895,-0.207,{"date":2468,"open":2469,"high":2469,"low":2470,"close":2470,"change":2471,"percent_change":505,"volume":1803,"transactions":9,"vwap":2470},"2025-06-18",26.325,26.102,-0.249,{"date":2473,"open":2474,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2289,"volume":2195,"transactions":9,"vwap":2476},"2025-06-17",26.65,26.15,26.351,-0.977,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-06-16",26.845,27.345,27.328,0.919,3.48,700,{"date":2487,"open":2431,"high":2431,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":1791,"transactions":9,"vwap":2489},"2025-06-13",26.24,26.409,-0.581,-2.15,{"date":2493,"open":2494,"high":2495,"low":2494,"close":2496,"change":2497,"percent_change":1724,"volume":1127,"transactions":9,"vwap":2496},"2025-06-12",26.97,27.29,26.99,-0.549,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":675,"percent_change":651,"volume":694,"transactions":9,"vwap":2503},"2025-06-11",27.8,27.83,27.5,27.539,{"date":2505,"open":2405,"high":2506,"low":2507,"close":2506,"change":2508,"percent_change":2509,"volume":2279,"transactions":9,"vwap":2506},"2025-06-10",27.649,27.46,0.438,1.61,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":1054,"transactions":9,"vwap":2515},"2025-06-09",27.040001,27.239,26.81,27.211,1.07,4.09,{"date":2519,"open":2520,"high":2521,"low":2520,"close":2522,"change":2523,"percent_change":2524,"volume":2394,"transactions":9,"vwap":2522},"2025-06-06",26.086,26.42,26.141,0.451,1.76,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2529,"change":2530,"percent_change":2531,"volume":1069,"transactions":9,"vwap":2529},"2025-06-05",26.41,26.46,25.69,-0.794,-3,{"date":2533,"open":2534,"high":2431,"low":2535,"close":2535,"change":2536,"percent_change":2537,"volume":2195,"transactions":9,"vwap":2535},"2025-06-04",26.56,26.484,-0.257,-0.96,{"date":2539,"open":2540,"high":2422,"low":2540,"close":2541,"change":2542,"percent_change":951,"volume":1528,"transactions":9,"vwap":2541},"2025-06-03",26.63,26.741,0.489,{"date":2544,"open":2488,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":869,"volume":1791,"transactions":9,"vwap":2547},"2025-06-02",26.3,26.228,26.252,-0.101,{"date":2550,"open":2551,"high":2551,"low":2552,"close":2552,"change":2553,"percent_change":2554,"volume":870,"transactions":9,"vwap":2552},"2025-05-30",26.69,26.353,-0.332,-1.24,{"date":2556,"open":2557,"high":2557,"low":2558,"close":2558,"change":2559,"percent_change":2560,"volume":1791,"transactions":9,"vwap":2558},"2025-05-29",27.23,26.685,-0.248,-0.92,{"date":2562,"open":2563,"high":2563,"low":2564,"close":2564,"change":2565,"percent_change":2566,"volume":2368,"transactions":9,"vwap":2564},"2025-05-28",27.4,26.933,-0.717,-2.59,{"date":2568,"open":2569,"high":2569,"low":2404,"close":2570,"change":2571,"percent_change":2001,"volume":2156,"transactions":9,"vwap":2570},"2025-05-27",27.82,27.65,0.412,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2576,"change":2577,"percent_change":2578,"volume":1942,"transactions":9,"vwap":2576},"2025-05-23",27.28,27.525,27.238,-0.586,-2.11,{"date":2580,"open":2581,"high":2581,"low":1800,"close":1800,"change":2582,"percent_change":1032,"volume":1175,"transactions":9,"vwap":1800},"2025-05-22",28,0.708,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":643,"percent_change":2589,"volume":1078,"transactions":9,"vwap":2588},"2025-05-21",26.96,27.38,26.82,27.116,1.26,{"date":2591,"open":2592,"high":2593,"low":2592,"close":2593,"change":2594,"percent_change":2589,"volume":1803,"transactions":9,"vwap":2593},"2025-05-20",26.36,26.779,0.333,{"date":2596,"open":2597,"high":2597,"low":2521,"close":2598,"change":2599,"percent_change":1339,"volume":1803,"transactions":9,"vwap":2598},"2025-05-19",26.459,26.446,0.231,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2516,"volume":2607,"transactions":9,"vwap":2605},"2025-05-16",26.18,26.239,26.16,26.215,0.277,7900,{"date":2609,"open":2610,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":692,"volume":2176,"transactions":9,"vwap":2612},"2025-05-15",26.175,25.935,25.938,-0.14,{"date":2615,"open":2616,"high":2617,"low":2611,"close":2618,"change":588,"percent_change":900,"volume":1942,"transactions":9,"vwap":2618},"2025-05-14",26.28,26.35,26.077999,{"date":2620,"open":2621,"high":2622,"low":2621,"close":2623,"change":2624,"percent_change":2625,"volume":645,"transactions":9,"vwap":2623},"2025-05-13",26.21,26.509,26.475,0.917,3.59,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2630,"change":2631,"percent_change":2632,"volume":700,"transactions":9,"vwap":2630},"2025-05-12",26.199,26.339,25.558,-0.119,-0.46,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":1383,"transactions":9,"vwap":2638},"2025-05-09",25.8,25.86,25.58,25.677,0.666,2.66,{"date":2642,"open":2643,"high":2644,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":645,"transactions":9,"vwap":2644},"2025-05-08",24.351,25.011,1.512,6.43,{"date":2648,"open":2649,"high":2649,"low":2650,"close":2650,"change":2651,"percent_change":2652,"volume":2394,"transactions":9,"vwap":2650},"2025-05-07",23.74,23.499,0.282,1.21,{"date":2654,"open":2655,"high":2656,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2156,"transactions":9,"vwap":2656},"2025-05-06",22.771,23.217,0.127,0.55,{"date":2660,"open":2661,"high":2662,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":1431,"transactions":9,"vwap":2662},"2025-05-05",22.97,23.09,-0.609,-2.57,{"date":2666,"open":1740,"high":2667,"low":1740,"close":2668,"change":2669,"percent_change":2670,"volume":2195,"transactions":9,"vwap":2668},"2025-05-02",23.88,23.699,0.077,0.33,{"date":2672,"open":2673,"high":2673,"low":2673,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-05-01",23.622,0.562,2.44,100,{"date":2678,"open":2679,"high":2680,"low":2679,"close":2680,"change":2681,"percent_change":559,"volume":2682,"transactions":9,"vwap":2680},"2025-04-30",23,23.059999,-0.265,200,{"date":2684,"open":1441,"high":2685,"low":1441,"close":2685,"change":2686,"percent_change":2687,"volume":1803,"transactions":9,"vwap":2685},"2025-04-29",23.325,0.151,0.65,{"date":2689,"open":2690,"high":2690,"low":1581,"close":2691,"change":2692,"percent_change":2693,"volume":1791,"transactions":9,"vwap":2691},"2025-04-28",23.29,23.174,-0.104,-0.45,{"date":2695,"open":2696,"high":2697,"low":2696,"close":2697,"change":2698,"percent_change":2334,"volume":2279,"transactions":9,"vwap":2697},"2025-04-25",23.219,23.278,0.364,{"date":2700,"open":2701,"high":2702,"low":2701,"close":2702,"change":2703,"percent_change":1059,"volume":2394,"transactions":9,"vwap":2702},"2025-04-24",22.8,22.914,0.006,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":1069,"transactions":9,"vwap":2709},"2025-04-23",22.775,22.955,22.76,22.908,0.584,2.62,{"date":34,"open":2713,"high":2714,"low":2715,"close":2714,"change":1555,"percent_change":2716,"volume":2368,"transactions":9,"vwap":2714},22.11,22.324,22.030001,0.97,{"status":2718,"indices":2719,"watchlist":2761,"sectors":2780,"benchmarks":2833},"success",[2720,2727,2733,2740,2747,2753],{"symbol":2721,"name":2722,"price":2723,"change":2724,"pct_change":2725,"is_up":12,"sparkline":2726,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":2728,"name":2729,"price":2730,"change":2731,"pct_change":28,"is_up":12,"sparkline":2732,"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":2734,"name":2735,"price":2736,"change":2737,"pct_change":2738,"is_up":12,"sparkline":2739,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2741,"name":2742,"price":2743,"change":2744,"pct_change":2745,"is_up":12,"sparkline":2746,"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":2748,"name":2749,"price":2750,"change":2458,"pct_change":2751,"is_up":12,"sparkline":2752,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2754,"name":2755,"price":2756,"change":2757,"pct_change":2758,"is_up":2759,"sparkline":2760,"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",[2762,2768,2774],{"symbol":2763,"name":2764,"price":2765,"change":2766,"pct_change":1292,"is_up":12,"sparkline":2767,"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":2769,"name":2770,"price":2771,"change":2772,"pct_change":1220,"is_up":12,"sparkline":2773,"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":2775,"name":2776,"price":2777,"change":2778,"pct_change":1877,"is_up":12,"sparkline":2779,"date":5},"TSLA","Tesla Inc",370.59,16.48,"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",[2781,2785,2790,2795,2800,2804,2809,2813,2818,2823,2828],{"name":2782,"etf":2783,"change":1201,"price":2784,"is_up":12},"Technology","XLK",199.81,{"name":2786,"etf":2787,"change":2788,"price":2789,"is_up":12},"Financials","XLF",0.06,53.49,{"name":2791,"etf":2792,"change":2793,"price":2794,"is_up":2759},"Healthcare","XLV",-0.01,166.18,{"name":2796,"etf":2797,"change":2798,"price":2799,"is_up":12},"Consumer Cycl","XLY",1.13,110.04,{"name":2801,"etf":2802,"change":541,"price":2803,"is_up":12},"Consumer Staples","XLP",80.53,{"name":2805,"etf":2806,"change":2807,"price":2808,"is_up":12},"Energy","XLE",0.4,62.95,{"name":2810,"etf":2811,"change":183,"price":2812,"is_up":12},"Industrials","XLI",169.95,{"name":2814,"etf":2815,"change":2816,"price":2817,"is_up":12},"Materials","XLB",0.66,48.86,{"name":2819,"etf":2820,"change":2821,"price":2822,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":2824,"etf":2825,"change":2826,"price":2827,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":2829,"etf":2830,"change":2831,"price":2832,"is_up":12},"Comm Services","XLC",0.35,110.32,[2834,2839,2843,2847],{"ticker":2835,"name":2836,"price":2837,"change":2838,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2840,"name":2841,"price":2842,"change":1220,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2844,"name":2845,"price":2846,"change":2738,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2848,"name":2849,"price":2850,"change":2751,"is_up":12},"IWM","iShares Russell 2000",281.52]