[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FAAR":3,"stock-historical-FAAR":29,"homepage-market-summary":2463},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FAAR","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},"First Trust Alternative Absolute Return Strategy ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7054,0.5488,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},32.18,32.005,31.8,32.3648,-0.1848,-0.57,56548.051239,35.805,26.73,46254.491568856,60.1,2606,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":24,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},26.31,36215,13218522.892214,20.66,"2025-04-22",[40,43,53,64,75,86,95,105,116,126,136,147,157,168,177,188,198,206,216,226,236,247,258,269,279,289,300,310,321,331,340,350,359,369,379,387,396,406,415,425,434,444,454,465,474,481,488,495,505,512,521,527,534,541,550,560,568,577,587,595,601,608,615,621,629,635,640,648,656,664,672,679,686,692,698,706,715,722,730,738,744,752,760,769,776,785,793,799,806,812,818,827,835,841,849,856,863,872,877,884,891,896,903,911,918,925,930,935,939,946,952,957,964,971,978,984,992,998,1004,1009,1015,1019,1025,1032,1039,1044,1050,1059,1066,1071,1077,1084,1090,1096,1103,1112,1117,1123,1126,1132,1137,1142,1149,1155,1164,1171,1177,1183,1190,1197,1203,1210,1217,1224,1231,1239,1245,1251,1259,1268,1276,1284,1291,1298,1305,1312,1320,1327,1334,1341,1348,1355,1361,1367,1374,1381,1389,1398,1406,1413,1419,1426,1435,1443,1451,1458,1465,1472,1478,1486,1492,1498,1504,1508,1516,1524,1528,1536,1541,1546,1553,1557,1563,1569,1575,1582,1590,1597,1603,1608,1615,1623,1628,1634,1640,1645,1651,1659,1666,1672,1677,1684,1690,1696,1703,1708,1714,1720,1724,1729,1734,1737,1742,1749,1756,1764,1770,1776,1784,1790,1795,1800,1805,1812,1816,1824,1831,1836,1840,1845,1848,1853,1859,1865,1868,1875,1880,1884,1890,1895,1900,1904,1909,1914,1920,1926,1930,1937,1942,1948,1952,1958,1961,1967,1974,1981,1986,1993,2001,2007,2012,2017,2021,2026,2032,2037,2045,2051,2057,2061,2068,2073,2079,2085,2090,2098,2102,2111,2119,2124,2129,2136,2141,2147,2155,2161,2167,2174,2179,2183,2188,2193,2196,2203,2208,2213,2218,2223,2229,2236,2241,2245,2252,2260,2268,2272,2276,2280,2287,2292,2298,2304,2309,2314,2317,2323,2329,2336,2343,2349,2355,2360,2366,2369,2374,2377,2381,2387,2392,2397,2400,2404,2408,2413,2419,2424,2429,2434,2438,2442,2445,2452,2454,2457,2460],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},290,32.0405,{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",32.26,32.47,32.215,0.1198,0.37,171488.118205,420,32.3056,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",32.29,32.51,32.22,32.245,0.205,0.64,70728.704226,243,32.2607,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-29",31.9,32.0774,31.86,32.04,0.11,0.34,42099.956158,376,31.9771,{"date":76,"open":77,"high":78,"low":79,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-28",32.07,32.13,31.82,31.93,-0.315,-0.98,43357.643254,303,31.9744,{"date":87,"open":88,"high":89,"low":90,"close":58,"change":91,"percent_change":82,"volume":92,"transactions":93,"vwap":94},"2026-09-25",32.32,32.4,32.085,-0.32,40151.855616,240,32.1804,{"date":96,"open":97,"high":98,"low":97,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-24",32.38,32.7991,32.565,0.065,0.2,40677.772786,222,32.6049,{"date":106,"open":107,"high":108,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-23",32.3,32.53,32.2768,32.5,0.1959,0.61,39157.738341,211,32.4173,{"date":117,"open":118,"high":119,"low":118,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-22",32.19,32.36,32.3041,0.0969,0.3,47141.119053,186,32.2561,{"date":127,"open":107,"high":128,"low":129,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-21",32.37,32.14,32.2072,-0.4007,-1.23,43827.509393,220,32.2268,{"date":137,"open":138,"high":139,"low":140,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-18",32.61,32.67,32.5201,32.6079,0.2842,0.88,16146.629964,157,32.6126,{"date":148,"open":149,"high":150,"low":149,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-17",32.21,32.49,32.3237,0.187,0.58,67675.737905,364,32.379,{"date":158,"open":159,"high":160,"low":161,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-16",32.28,32.34,32.12,32.1367,-0.3083,-0.95,19587.184162,180,32.2267,{"date":169,"open":57,"high":170,"low":57,"close":171,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-15",32.46,32.445,0.4204,1.31,33979.718389,224,32.3837,{"date":178,"open":179,"high":180,"low":181,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-14",32.17,32.24,32,32.0246,0.0305,0.1,79144.996326,522,32.1014,{"date":189,"open":190,"high":191,"low":190,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-11",31.89,32.0499,31.9941,-0.1509,-0.47,128433.830841,268,31.9501,{"date":199,"open":200,"high":149,"low":201,"close":202,"change":101,"percent_change":203,"volume":204,"transactions":93,"vwap":205},"2026-09-10",31.92,31.9096,32.145,0.63,34551.339174,32.1003,{"date":207,"open":66,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-09",32.0229,31.87,31.945,0.1737,0.55,21926.314797,226,31.9533,{"date":217,"open":19,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-08",31.8596,31.695,31.7713,0.2363,0.75,35364.985691,244,31.7667,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-04",31.33,31.58,31.535,0.09,0.29,41566.949878,227,31.5163,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-03",31.4,31.76,31.3901,31.445,0.1641,0.52,16459.058603,181,31.4754,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-02",31.2695,31.34,31.235,31.2809,0.0423,0.14,35305.585522,476,31.2798,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-01",30.94,31.27,30.925,31.2386,0.2917,0.94,23720.708078,316,31.1622,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":222,"volume":276,"transactions":277,"vwap":278},"2026-08-31",30.93,30.98,30.845,30.9469,0.2308,22894.449468,221,30.918,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-28",30.99,30.69,30.7161,-0.2587,-0.84,12462.093,153,30.81,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-27",30.855,31,30.85,30.9748,0.0798,0.26,47809.342051,416,30.921,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":62,"vwap":309},"2026-08-26",30.9681,31.09,30.87,30.895,-0.1384,-0.45,37520.458906,30.9861,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-25",31.03,31.11,30.96,31.0334,-0.1066,-0.34,14461.179363,141,31.0621,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":164,"volume":328,"transactions":329,"vwap":330},"2026-08-24",31.311,31.4135,31.0683,31.14,-0.3,52989.455999,444,31.2025,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":231,"percent_change":232,"volume":337,"transactions":338,"vwap":339},"2026-08-21",31.48,31.55,31.4358,31.44,23644.814719,217,31.4927,{"date":341,"open":342,"high":343,"low":342,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-20",31.1,31.37,31.35,0.24,0.77,6363.062004,142,31.275,{"date":351,"open":352,"high":261,"low":353,"close":313,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-19",31.26,31.0677,-0.05,-0.16,34080.046813,273,31.1863,{"date":360,"open":303,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-18",31.22,31.08,31.16,0.0521,0.17,14450.067018,206,31.1728,{"date":370,"open":371,"high":363,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-17",31.01,30.9974,31.1079,0.2029,0.66,31494.253511,235,31.0989,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":194,"volume":385,"transactions":124,"vwap":386},"2026-08-14",30.82,30.95,30.905,-0.1467,20083.47291,30.908,{"date":388,"open":389,"high":390,"low":371,"close":389,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-13",31.0517,31.18,-0.1333,-0.43,42034.438769,246,31.1293,{"date":397,"open":398,"high":361,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-12",31.2,31.0301,31.185,-0.045,-0.14,14778.428072,164,31.1627,{"date":407,"open":408,"high":409,"low":408,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":224,"vwap":414},"2026-08-11",31.12,31.2687,31.23,0.06,0.19,27293.737868,31.2067,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-10",31.02,31.24,31.17,0.43,1.4,43053.156673,536,31.1756,{"date":426,"open":304,"high":260,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-07",30.7056,30.74,-0.1702,-0.55,21274.028225,223,30.8137,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-06",30.8022,31.57,30.9102,0.2147,0.7,49497.008888,479,30.9106,{"date":445,"open":446,"high":428,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-05",30.65,30.58,30.6955,0.1473,0.48,27509.131272,459,30.6722,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-04",30.61,30.659,30.5,30.5482,-0.1918,-0.62,26343.480718,210,30.5559,{"date":466,"open":467,"high":304,"low":468,"close":428,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-03",30.83,30.6801,-0.445,-1.43,84064.285064,356,30.7639,{"date":475,"open":398,"high":361,"low":476,"close":400,"change":477,"percent_change":478,"volume":479,"transactions":367,"vwap":480},"2026-07-31",31.1103,-0.0348,-0.11,17507.112746,31.1547,{"date":482,"open":408,"high":352,"low":313,"close":483,"change":484,"percent_change":355,"volume":485,"transactions":486,"vwap":487},"2026-07-30",31.2198,-0.0502,17883.550891,296,31.2195,{"date":489,"open":362,"high":228,"low":362,"close":261,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-29",0.28,0.9,12945.083033,170,31.2254,{"date":496,"open":497,"high":498,"low":499,"close":281,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-28",31.04,31.0758,30.97,-0.12,-0.39,208098.302999,277,31.0556,{"date":506,"open":326,"high":361,"low":362,"close":313,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-27",-0.0834,-0.27,17621.184119,182,31.1443,{"date":513,"open":349,"high":514,"low":515,"close":516,"change":517,"percent_change":500,"volume":518,"transactions":519,"vwap":520},"2026-07-24",31.31,31.15,31.1934,-0.0366,18338.201561,219,31.2297,{"date":522,"open":523,"high":523,"low":524,"close":410,"change":525,"percent_change":184,"volume":526,"transactions":510,"vwap":483},"2026-07-23",31.29,31.1701,0.03,28338.039606,{"date":528,"open":529,"high":529,"low":515,"close":398,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":487},"2026-07-22",31.32,-0.065,-0.21,21099.256059,165,{"date":535,"open":529,"high":250,"low":536,"close":537,"change":530,"percent_change":531,"volume":538,"transactions":539,"vwap":540},"2026-07-21",31.21,31.265,21556.861639,234,31.2774,{"date":542,"open":543,"high":544,"low":543,"close":228,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-20",31.25,31.379,0.05,0.16,12802.788005,179,31.3053,{"date":551,"open":552,"high":553,"low":352,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-17",31.39,32.105,31.28,-0.0604,-0.19,26675.403932,272,31.3514,{"date":561,"open":228,"high":562,"low":543,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":228},"2026-07-16",31.38,31.3404,0.1207,0.39,22745.977685,251,{"date":569,"open":570,"high":571,"low":313,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":196,"vwap":576},"2026-07-15",31.36,31.41,31.2197,-0.2353,-0.75,21329.123255,31.2176,{"date":578,"open":579,"high":580,"low":562,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-14",31.6,31.62,31.455,0.0959,0.31,34227.932891,207,31.4673,{"date":588,"open":326,"high":571,"low":326,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-13",31.3591,0.2311,0.74,28112.174881,291,31.2585,{"date":596,"open":554,"high":554,"low":292,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":597},"2026-07-10",31.128,-0.197,-0.63,22800,{"date":602,"open":603,"high":603,"low":352,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":604},"2026-07-09",31.54,31.325,-0.145,-0.46,17600,{"date":609,"open":228,"high":610,"low":398,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":611},"2026-07-08",31.53,31.47,0.25,0.8,19100,{"date":616,"open":514,"high":514,"low":617,"close":361,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":361},"2026-07-07",31.117,-0.193,-0.61,28000,{"date":622,"open":623,"high":611,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-06",31.43,31.331,31.413,-0.022,-0.07,54400,{"date":630,"open":250,"high":631,"low":543,"close":632,"change":633,"percent_change":254,"volume":634,"transactions":9,"vwap":632},"2026-07-02",31.46,31.435,0.045,47100,{"date":636,"open":529,"high":610,"low":523,"close":552,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":552},"2026-07-01",-0.23,-0.73,75600,{"date":641,"open":642,"high":643,"low":644,"close":580,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":580},"2026-06-30",31.66,31.739,31.49,-0.005,-0.02,167400,{"date":649,"open":334,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-06-29",31.67,31.51,31.625,-0.03,-0.09,1069500,{"date":657,"open":642,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-06-26",31.7,31.5,31.655,-0.075,-0.24,43800,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":411,"volume":671,"transactions":9,"vwap":669},"2026-06-25",31.61,31.799,31.59,31.73,0.019,38700,{"date":673,"open":229,"high":674,"low":229,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-06-24",31.801,31.711,-0.469,-1.46,31900,{"date":680,"open":161,"high":681,"low":682,"close":17,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":17},"2026-06-23",32.23,32.099998,-0.295,-0.91,20800,{"date":687,"open":128,"high":688,"low":119,"close":689,"change":690,"percent_change":354,"volume":691,"transactions":9,"vwap":689},"2026-06-22",32.52,32.475,-0.015,37300,{"date":693,"open":110,"high":694,"low":695,"close":150,"change":696,"percent_change":583,"volume":697,"transactions":9,"vwap":150},"2026-06-18",32.54,32.33,0.101,24300,{"date":699,"open":700,"high":701,"low":702,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-17",32.65,33.99,32.389,-0.459,-1.4,23100,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-16",32.68,32.88,32.64,32.848,-0.177,-0.54,34700,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":91,"volume":678,"transactions":9,"vwap":720},"2026-06-15",32.9,33.07,32.865,33.025002,-0.105,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":500,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-06-12",33.16,33.23,33.014999,33.13,-0.36,19800,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":365,"volume":737,"transactions":9,"vwap":735},"2026-06-11",33.18,33.35,33.17,33.25,0.055,28300,{"date":739,"open":734,"high":740,"low":741,"close":742,"change":100,"percent_change":101,"volume":743,"transactions":9,"vwap":742},"2026-06-10",34.3,33.125,33.195,55600,{"date":745,"open":746,"high":747,"low":748,"close":727,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":727},"2026-06-09",33.15,33.21,32.96,-0.199,-0.6,42700,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-08",33.43,33.215,33.329,-0.061,-0.18,28900,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-05",33.58,33.681,33.34,33.39,-0.41,-1.21,23500,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":355,"percent_change":194,"volume":775,"transactions":9,"vwap":774},"2026-06-04",33.78,34.67,33.65,33.8,25300,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-03",33.915,34.060001,33.895,33.96,0.005,0.01,38500,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":545,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-02",33.98,34.0099983,33.86,33.955,0.15,26100,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":525,"percent_change":231,"volume":798,"transactions":9,"vwap":797},"2026-06-01",33.83,34.02,33.905,23600,{"date":800,"open":795,"high":801,"low":802,"close":803,"change":401,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-05-29",33.95,33.73,33.875,-0.13,27400,{"date":807,"open":808,"high":787,"low":718,"close":809,"change":810,"percent_change":31,"volume":811,"transactions":9,"vwap":809},"2026-05-28",33.77,33.92,0.335,18600,{"date":813,"open":814,"high":815,"low":733,"close":816,"change":653,"percent_change":654,"volume":817,"transactions":9,"vwap":816},"2026-05-27",33.46,33.67,33.585,26400,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-05-26",33.725,33.809,33.54,33.615,-0.335,-0.99,31300,{"date":828,"open":829,"high":830,"low":831,"close":801,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":801},"2026-05-22",34.07,34.09,33.945,-0.095,-0.28,24600,{"date":836,"open":837,"high":838,"low":801,"close":839,"change":840,"percent_change":653,"volume":678,"transactions":9,"vwap":839},"2026-05-21",34.19,34.47,34.044998,-0.011,{"date":842,"open":843,"high":844,"low":796,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-20",34.2,34.21,34.056,-0.234,-0.68,24500,{"date":850,"open":844,"high":851,"low":852,"close":853,"change":354,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-05-19",34.33,34.131,34.29,-0.15,97300,{"date":857,"open":858,"high":859,"low":860,"close":860,"change":546,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-05-18",34.38,34.483,34.34,0.47,27100,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-15",34.14,34.22,34.099998,34.18,0.109,0.32,31100,{"date":873,"open":788,"high":867,"low":787,"close":874,"change":875,"percent_change":412,"volume":876,"transactions":9,"vwap":874},"2026-05-14",34.070999,0.066,30300,{"date":878,"open":844,"high":879,"low":880,"close":881,"change":661,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-05-13",34.24,33.94,34.0050011,-0.22,19900,{"date":885,"open":886,"high":887,"low":801,"close":888,"change":101,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-05-12",34.12,34.15,34.080002,0.59,41300,{"date":892,"open":893,"high":880,"low":893,"close":894,"change":345,"percent_change":895,"volume":620,"transactions":9,"vwap":894},"2026-05-11",33.82,33.88,0.71,{"date":897,"open":898,"high":771,"low":899,"close":900,"change":901,"percent_change":345,"volume":902,"transactions":9,"vwap":900},"2026-05-08",33.68,33.62,33.64,0.08,20500,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":500,"volume":910,"transactions":9,"vwap":908},"2026-05-07",33.49,33.66,33.328,33.56,-0.041,31800,{"date":912,"open":913,"high":913,"low":908,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-06",33.89,33.601,-0.364,-1.07,33000,{"date":919,"open":920,"high":865,"low":913,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-05",34.040001,33.965,-0.265,-0.77,16900,{"date":926,"open":888,"high":927,"low":888,"close":928,"change":100,"percent_change":412,"volume":929,"transactions":9,"vwap":928},"2026-05-04",34.28,34.23,21800,{"date":931,"open":886,"high":879,"low":830,"close":932,"change":933,"percent_change":934,"volume":729,"transactions":9,"vwap":932},"2026-05-01",34.165,-0.165,-0.48,{"date":936,"open":796,"high":24,"low":937,"close":851,"change":100,"percent_change":412,"volume":938,"transactions":9,"vwap":851},"2026-04-30",34,13200,{"date":940,"open":941,"high":942,"low":830,"close":943,"change":412,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-04-29",34.17,34.279,34.265,0.56,20000,{"date":947,"open":801,"high":948,"low":809,"close":949,"change":950,"percent_change":355,"volume":951,"transactions":9,"vwap":949},"2026-04-28",34.092999,34.075001,-0.056,20900,{"date":953,"open":788,"high":954,"low":937,"close":852,"change":955,"percent_change":153,"volume":956,"transactions":9,"vwap":852},"2026-04-27",34.229,0.196,28400,{"date":958,"open":801,"high":959,"low":960,"close":961,"change":721,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-04-24",33.991,33.842,33.935,-0.31,16500,{"date":965,"open":966,"high":829,"low":967,"close":920,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":920},"2026-04-23",33.845,33.84,0.144,0.42,47700,{"date":972,"open":973,"high":788,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-22",33.72,33.896,0.156,0.46,9100,{"date":979,"open":754,"high":771,"low":980,"close":981,"change":296,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-04-21",33.38,33.74,0.78,15800,{"date":985,"open":908,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-04-20",33.59,33.47,33.48,0.025,0.07,19700,{"date":993,"open":994,"high":905,"low":994,"close":995,"change":833,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-04-17",33.31,33.455,-0.83,53500,{"date":999,"open":1000,"high":771,"low":1000,"close":1001,"change":645,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-04-16",33.6,33.735,-0.01,34500,{"date":1005,"open":1006,"high":893,"low":1007,"close":981,"change":1008,"percent_change":976,"volume":902,"transactions":9,"vwap":981},"2026-04-15",33.593,33.55,0.155,{"date":1010,"open":1011,"high":1011,"low":1012,"close":816,"change":854,"percent_change":1013,"volume":1014,"transactions":9,"vwap":816},"2026-04-14",33.85,33.521,-0.44,27300,{"date":1016,"open":781,"high":788,"low":1017,"close":1001,"change":1018,"percent_change":101,"volume":1003,"transactions":9,"vwap":1001},"2026-04-13",33.69,0.069,{"date":1020,"open":899,"high":893,"low":899,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-10",33.666,0.135,0.4,36100,{"date":1026,"open":762,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1023,"volume":1031,"transactions":9,"vwap":1029},"2026-04-09",33.635,33.4,33.531,0.134,17400,{"date":1033,"open":1034,"high":754,"low":732,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-08",33.19,33.397,-0.612,-1.8,30700,{"date":1040,"open":837,"high":837,"low":937,"close":1041,"change":1042,"percent_change":478,"volume":1043,"transactions":9,"vwap":1041},"2026-04-07",34.0089989,-0.038,40800,{"date":1045,"open":920,"high":1046,"low":809,"close":1047,"change":1048,"percent_change":545,"volume":1049,"transactions":9,"vwap":1047},"2026-04-06",34.149,34.047001,0.017,40600,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-02",33.91,34.115,33.801,34.029999,0.401,1.19,54700,{"date":1060,"open":1000,"high":1061,"low":905,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-01",33.759,33.629,-0.118,-0.35,26800,{"date":1067,"open":967,"high":809,"low":1000,"close":1068,"change":1069,"percent_change":354,"volume":1070,"transactions":9,"vwap":1068},"2026-03-31",33.747,-0.018,353600,{"date":1072,"open":967,"high":1011,"low":1073,"close":1074,"change":1075,"percent_change":861,"volume":1076,"transactions":9,"vwap":1074},"2026-03-30",33.63,33.765,0.159,203600,{"date":1078,"open":1079,"high":898,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-03-27",33.445,33.606,0.448,1.35,75500,{"date":1085,"open":765,"high":1086,"low":727,"close":1087,"change":1088,"percent_change":556,"volume":1089,"transactions":9,"vwap":1087},"2026-03-26",33.419,33.158,-0.062,33700,{"date":1091,"open":742,"high":733,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":775,"transactions":9,"vwap":1093},"2026-03-25",33.099998,33.22,-0.196,-0.59,{"date":1097,"open":733,"high":1098,"low":994,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-03-24",33.5,33.416,0.304,0.92,56500,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-03-23",33.26,33.32,33,33.112,-0.918,-2.7,45100,{"date":1113,"open":802,"high":1114,"low":1115,"close":1055,"change":565,"percent_change":1116,"volume":751,"transactions":9,"vwap":1055},"2026-03-20",34.11,33.715,1.16,{"date":1118,"open":815,"high":1011,"low":1119,"close":900,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":900},"2026-03-19",33.45,-0.25,-0.74,26900,{"date":1124,"open":815,"high":1052,"low":986,"close":913,"change":583,"percent_change":1101,"volume":1125,"transactions":9,"vwap":913},"2026-03-18",42200,{"date":1127,"open":1128,"high":1073,"low":1119,"close":762,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":762},"2026-03-17",33.57,0.36,1.08,50900,{"date":1133,"open":1134,"high":1135,"low":734,"close":1093,"change":683,"percent_change":1136,"volume":1122,"transactions":9,"vwap":1093},"2026-03-16",33.41,33.44,-0.88,{"date":1138,"open":1135,"high":1000,"low":765,"close":1139,"change":1140,"percent_change":1141,"volume":663,"transactions":9,"vwap":1139},"2026-03-13",33.515,-0.345,-1.02,{"date":1143,"open":1144,"high":1145,"low":900,"close":789,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":789},"2026-03-12",33.81,33.888,0.38,1.14,80500,{"date":1150,"open":1151,"high":988,"low":579,"close":988,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":988},"2026-03-11",32.98,0.51,1.55,24800,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-10",33.0099983,33.27,32.080002,32.97,0.296,0.91,24000,{"date":1165,"open":1055,"high":860,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-09",32.48,32.674,-0.578,-1.74,69300,{"date":1172,"open":725,"high":1173,"low":734,"close":1174,"change":1175,"percent_change":1176,"volume":685,"transactions":9,"vwap":1174},"2026-03-06",33.51,33.252,0.584,1.79,{"date":1178,"open":1179,"high":1157,"low":89,"close":1180,"change":1181,"percent_change":1176,"volume":1182,"transactions":9,"vwap":1180},"2026-03-05",32.471,32.668,0.573,22600,{"date":1184,"open":1185,"high":57,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":902,"transactions":9,"vwap":1187},"2026-03-04",31.99,31.81,32.095001,0.473,1.5,{"date":1191,"open":181,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":31,"volume":1196,"transactions":9,"vwap":1194},"2026-03-03",32.15,31.465,31.622,0.313,11100,{"date":1198,"open":352,"high":571,"low":382,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-02",31.309,1.079,3.57,12800,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1008,"percent_change":243,"volume":1209,"transactions":9,"vwap":1208},"2026-02-27",30.245,30.26,30.12,30.23,13700,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":1215,"percent_change":184,"volume":1216,"transactions":9,"vwap":1214},"2026-02-26",29.97,30.24,30.075001,0.029,17000,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":1222,"percent_change":354,"volume":1223,"transactions":9,"vwap":1221},"2026-02-25",29.9,30.353,30.046,-0.014,18200,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":633,"percent_change":791,"volume":1230,"transactions":9,"vwap":1229},"2026-02-24",29.945,30.1,29.901,30.059999,15600,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":212,"volume":1238,"transactions":9,"vwap":1236},"2026-02-23",30.040001,30.11,29.92,30.014999,0.164,23000,{"date":1240,"open":1219,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":392,"volume":768,"transactions":9,"vwap":1243},"2026-02-20",29.99,29.8,29.851,-0.129,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1249,"change":490,"percent_change":265,"volume":1250,"transactions":9,"vwap":1249},"2026-02-19",29.67,30.02,29.98,16000,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":614,"transactions":9,"vwap":1256},"2026-02-18",29.55,29.73,29.525,29.7,0.575,1.97,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-02-17",29.134,29.2,29.030001,29.125,-0.085,-0.29,29200,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":901,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-02-13",29.251,29.302,29.16,29.21,0.27,14700,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-02-12",29.45,29.08,29.13,-0.403,-1.36,14500,{"date":1285,"open":1253,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1152,"volume":1290,"transactions":9,"vwap":1288},"2026-02-11",29.585,29.43,29.533,0.151,31000,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":194,"volume":817,"transactions":9,"vwap":1296},"2026-02-10",29.4,29.42,29.28,29.382,-0.138,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":810,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-02-09",29.361,29.54,29.52,1.15,20100,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":1310,"percent_change":944,"volume":1311,"transactions":9,"vwap":1309},"2026-02-06",29.09,29.329,29.185,0.163,18500,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":848,"transactions":9,"vwap":1317},"2026-02-05",29.031,29.15,28.89,29.021999,-0.363,-1.24,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":70,"percent_change":1146,"volume":1326,"transactions":9,"vwap":1325},"2026-02-04",29.33,29.51,29.215,29.385,15400,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":232,"percent_change":31,"volume":1333,"transactions":9,"vwap":1332},"2026-02-03",28.982,29.304,28.115,29.275,22700,{"date":1335,"open":1336,"high":1219,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":817,"transactions":9,"vwap":1338},"2026-02-02",29.040001,28.893,28.985,-0.427,-1.45,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1340,"volume":1347,"transactions":9,"vwap":1345},"2026-01-30",29.671,28.59,29.412,-0.434,14200,{"date":1349,"open":1248,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":153,"volume":1354,"transactions":9,"vwap":1352},"2026-01-29",30.049999,29.69,29.846,0.171,50100,{"date":1356,"open":1357,"high":1254,"low":1358,"close":1359,"change":1360,"percent_change":944,"volume":1122,"transactions":9,"vwap":1359},"2026-01-28",29.495,29.46,29.675,0.165,{"date":1362,"open":1363,"high":1323,"low":1364,"close":1323,"change":1365,"percent_change":1366,"volume":1311,"transactions":9,"vwap":1323},"2026-01-27",29.11,29.063,0.385,1.32,{"date":1368,"open":1369,"high":1295,"low":1370,"close":1264,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1264},"2026-01-26",29.1,29.055,0.235,0.81,57700,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1316,"change":810,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1316},"2026-01-23",28.852,28.95,28.82,1.17,17200,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":478,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-01-22",28.456,28.61,28.451,28.555,-0.38,62900,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-01-21",28.6,28.7,28.57,28.665,0.265,0.93,32800,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":591,"volume":1405,"transactions":9,"vwap":1403},"2026-01-20",28.49,28.53,28.34,28.4,0.21,44300,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":934,"volume":1209,"transactions":9,"vwap":1411},"2026-01-16",28.207,28.31,28.145,28.19,-0.135,{"date":1414,"open":1415,"high":1416,"low":1411,"close":1417,"change":401,"percent_change":355,"volume":1418,"transactions":9,"vwap":1417},"2026-01-15",28.25,28.36,28.325,46700,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":545,"percent_change":1425,"volume":1304,"transactions":9,"vwap":1424},"2026-01-14",28.515,28.65,28.2,28.37,0.18,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-01-13",28.391,28.428,28.28,28.32,0.405,1.45,23700,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1372,"volume":1442,"transactions":9,"vwap":1440},"2026-01-12",27.84,27.96,27.74,27.915,0.223,37600,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":49,"volume":1450,"transactions":9,"vwap":1448},"2026-01-09",27.7,27.8,27.635,27.692,0.102,19600,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":1456,"percent_change":1303,"volume":1457,"transactions":9,"vwap":1455},"2026-01-08",27.26,27.66,27.59,0.315,26300,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1002,"percent_change":1464,"volume":1014,"transactions":9,"vwap":1463},"2026-01-07",27.24,27.28,27.13,27.275,-0.04,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":645,"percent_change":646,"volume":1471,"transactions":9,"vwap":1470},"2026-01-06",27.3,27.4,27.241,27.285,29400,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1476,"change":184,"percent_change":49,"volume":1477,"transactions":9,"vwap":1476},"2026-01-05",27.07,27.32,27.29,21900,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":231,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-01-02",27.11,27.205,27.054001,27.19,0.33,58600,{"date":1487,"open":1461,"high":1488,"low":1474,"close":1489,"change":1490,"percent_change":638,"volume":1491,"transactions":9,"vwap":1489},"2025-12-31",27.45,27.1,-0.198,95300,{"date":1493,"open":1494,"high":1494,"low":1453,"close":1495,"change":1496,"percent_change":1372,"volume":1497,"transactions":9,"vwap":1495},"2025-12-30",27.49,27.298,0.218,156000,{"date":1499,"open":1500,"high":1483,"low":1501,"close":1502,"change":627,"percent_change":1503,"volume":1014,"transactions":9,"vwap":1502},"2025-12-29",27.109,27.049999,27.08,-0.26,{"date":1505,"open":1506,"high":1476,"low":1501,"close":1507,"change":1069,"percent_change":627,"volume":729,"transactions":9,"vwap":1507},"2025-12-26",27.189,27.15,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2025-12-24",27.25,27.268,27.168,-0.178,-0.65,20700,{"date":1517,"open":1510,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-12-23",27.39,27.17,27.346,0.176,0.65,41900,{"date":1525,"open":1526,"high":1483,"low":1527,"close":1519,"change":101,"percent_change":591,"volume":614,"transactions":9,"vwap":1519},"2025-12-22",27.09,27.040001,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1425,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-12-19",26.877,26.98,26.85,26.97,0.67,16100,{"date":1537,"open":1538,"high":1538,"low":25,"close":1539,"change":1120,"percent_change":1540,"volume":1223,"transactions":9,"vwap":1539},"2025-12-18",26.99,26.79,-0.92,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1527,"change":345,"percent_change":491,"volume":634,"transactions":9,"vwap":1527},"2025-12-17",26.91,27.059999,26.89,{"date":1547,"open":1543,"high":1543,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-12-16",26.76,26.8,-2.96,-9.95,30600,{"date":1554,"open":1555,"high":1555,"low":1247,"close":1556,"change":654,"percent_change":327,"volume":951,"transactions":9,"vwap":1556},"2025-12-15",29.78,29.76,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1561,"change":637,"percent_change":1562,"volume":929,"transactions":9,"vwap":1561},"2025-12-12",29.96,29.82,29.85,-0.76,{"date":1564,"open":1565,"high":1566,"low":1249,"close":1567,"change":530,"percent_change":882,"volume":1568,"transactions":9,"vwap":1567},"2025-12-11",30.01,30.129,30.08,9600,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":736,"percent_change":1425,"volume":1574,"transactions":9,"vwap":1573},"2025-12-10",29.954,30.19,30.145,12100,{"date":1576,"open":1577,"high":1578,"low":1248,"close":1579,"change":1580,"percent_change":1562,"volume":1581,"transactions":9,"vwap":1579},"2025-12-09",30.14,30.169,30.09,-0.231,15900,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2025-12-08",30.438,30.31,30.321,-0.359,-1.17,11800,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":791,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-12-05",30.56,30.821,30.68,0.49,14400,{"date":1598,"open":1599,"high":1592,"low":1600,"close":1601,"change":1360,"percent_change":1602,"volume":1311,"transactions":9,"vwap":1601},"2025-12-04",30.39,30.36,30.53,0.54,{"date":1604,"open":1585,"high":1605,"low":1585,"close":1606,"change":231,"percent_change":122,"volume":1607,"transactions":9,"vwap":1606},"2025-12-03",30.46,30.365,27600,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":882,"percent_change":1614,"volume":1089,"transactions":9,"vwap":1613},"2025-12-02",30.43,30.488,30.204,30.275,-0.72,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":895,"volume":1622,"transactions":9,"vwap":1620},"2025-12-01",30.45,30.522,30.4,30.495,0.215,11700,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1627,"change":70,"percent_change":1129,"volume":938,"transactions":9,"vwap":1627},"2025-11-28",30.38,33.42,30.28,{"date":1629,"open":1559,"high":1630,"low":1559,"close":1631,"change":1371,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-11-26",30.21,30.17,0.79,19000,{"date":1635,"open":1559,"high":1212,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1515,"transactions":9,"vwap":1637},"2025-11-25",29.787,29.935,-0.215,-0.71,{"date":1641,"open":1561,"high":1642,"low":1561,"close":1643,"change":901,"percent_change":1274,"volume":1644,"transactions":9,"vwap":1643},"2025-11-24",30.18,30.15,46400,{"date":1646,"open":1241,"high":1647,"low":1648,"close":1649,"change":637,"percent_change":1562,"volume":1650,"transactions":9,"vwap":1649},"2025-11-21",30.139,29.895,30.07,67600,{"date":1652,"open":1653,"high":456,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-11-20",30.47,30.246,30.3,-0.355,-1.16,46800,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1662,"change":1664,"percent_change":750,"volume":1665,"transactions":9,"vwap":1662},"2025-11-19",30.42,30.655,30.405,-0.185,20400,{"date":1667,"open":456,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1082,"volume":1182,"transactions":9,"vwap":1670},"2025-11-18",30.88,30.546,30.84,0.41,{"date":1673,"open":1661,"high":1674,"low":1675,"close":1610,"change":1412,"percent_change":1013,"volume":1676,"transactions":9,"vwap":1610},"2025-11-17",30.475,30.34,21100,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":1365,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-11-14",30.25,30.64,30.565,1.28,17500,{"date":1685,"open":1686,"high":1600,"low":1687,"close":1642,"change":1688,"percent_change":1121,"volume":1689,"transactions":9,"vwap":1642},"2025-11-13",30.336,30.13,-0.225,10800,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1663,"change":1694,"percent_change":1695,"volume":977,"transactions":9,"vwap":1663},"2025-11-12",30.555,30.341,-0.5,-1.62,{"date":1697,"open":288,"high":1698,"low":1699,"close":383,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":383},"2025-11-11",30.914,30.77,0.295,0.96,10600,{"date":1704,"open":1619,"high":1705,"low":1619,"close":456,"change":1706,"percent_change":1707,"volume":1589,"transactions":9,"vwap":456},"2025-11-10",30.66,0.269,0.89,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1693,"change":1713,"percent_change":1534,"volume":1230,"transactions":9,"vwap":1693},"2025-11-07",30.329,30.35,30.208,0.201,{"date":1715,"open":1716,"high":1642,"low":1716,"close":1577,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1577},"2025-11-06",30.030001,0.181,0.6,28200,{"date":1721,"open":1350,"high":1227,"low":1235,"close":1722,"change":909,"percent_change":402,"volume":1723,"transactions":9,"vwap":1722},"2025-11-05",29.959,15500,{"date":1725,"open":1567,"high":1679,"low":1726,"close":1727,"change":1688,"percent_change":1121,"volume":1728,"transactions":9,"vwap":1727},"2025-11-04",29.961,30,28600,{"date":1730,"open":1572,"high":1606,"low":1643,"close":1731,"change":1732,"percent_change":612,"volume":1733,"transactions":9,"vwap":1731},"2025-11-03",30.225,0.075,926000,{"date":1735,"open":1599,"high":1599,"low":1350,"close":1643,"change":1265,"percent_change":833,"volume":1736,"transactions":9,"vwap":1643},"2025-10-31",218000,{"date":1738,"open":1229,"high":1739,"low":1229,"close":1740,"change":901,"percent_change":1274,"volume":1741,"transactions":9,"vwap":1740},"2025-10-30",31.74,30.235,1069800,{"date":1743,"open":1350,"high":1744,"low":1350,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-10-29",30.279,30.155,0.248,0.83,27700,{"date":1750,"open":1565,"high":1751,"low":1561,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-10-28",30.083,29.907,-0.383,-1.26,11300,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-10-27",30.44,30.272,30.29,-0.284,-0.93,10400,{"date":1765,"open":1766,"high":1699,"low":1592,"close":1767,"change":1768,"percent_change":1013,"volume":1769,"transactions":9,"vwap":1767},"2025-10-24",30.691,30.574,-0.136,10200,{"date":1771,"open":371,"high":1772,"low":1773,"close":1773,"change":1774,"percent_change":203,"volume":1775,"transactions":9,"vwap":1773},"2025-10-23",31.040001,30.71,0.191,43100,{"date":1777,"open":1778,"high":1779,"low":1679,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-10-22",30.32,30.57,30.519,0.463,1.54,9200,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":832,"percent_change":91,"volume":1196,"transactions":9,"vwap":1789},"2025-10-21",29.94,30.094999,29.865,30.056,{"date":1791,"open":1727,"high":1572,"low":1727,"close":1792,"change":1793,"percent_change":565,"volume":1794,"transactions":9,"vwap":1792},"2025-10-20",30.151,0.116,14600,{"date":1796,"open":1649,"high":1227,"low":1797,"close":1798,"change":556,"percent_change":599,"volume":1799,"transactions":9,"vwap":1798},"2025-10-17",29.95,30.035,8700,{"date":1801,"open":1619,"high":1802,"low":1803,"close":1731,"change":1804,"percent_change":501,"volume":1783,"transactions":9,"vwap":1731},"2025-10-16",30.471,30.181,-0.117,{"date":1806,"open":1807,"high":1807,"low":1208,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-10-15",30.59,30.342,0.012,0.04,7000,{"date":1813,"open":1655,"high":644,"low":1814,"close":1815,"change":327,"percent_change":82,"volume":1568,"transactions":9,"vwap":1815},"2025-10-14",30.265,30.33,{"date":1817,"open":1818,"high":1680,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-10-13",30.538,30.511,30.63,0.635,2.12,12700,{"date":1825,"open":1826,"high":118,"low":1786,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-10-10",30.37,29.995,-0.395,-1.3,21300,{"date":1832,"open":1705,"high":1705,"low":1833,"close":1599,"change":355,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1599},"2025-10-09",30.356,-0.52,9500,{"date":1837,"open":1653,"high":1838,"low":1653,"close":1839,"change":1717,"percent_change":1718,"volume":1755,"transactions":9,"vwap":1839},"2025-10-08",30.67,30.55,{"date":1841,"open":1679,"high":1842,"low":1687,"close":1843,"change":1844,"percent_change":525,"volume":1589,"transactions":9,"vwap":1843},"2025-10-07",30.419,30.369,0.009,{"date":1846,"open":1847,"high":1599,"low":1847,"close":1600,"change":365,"percent_change":944,"volume":1311,"transactions":9,"vwap":1600},"2025-10-06",30.231,{"date":1849,"open":1567,"high":1679,"low":1850,"close":1572,"change":810,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1572},"2025-10-03",29.982,1.12,13300,{"date":1854,"open":1248,"high":1248,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1633,"transactions":9,"vwap":1856},"2025-10-02",29.745,29.855,-0.357,-1.18,{"date":1860,"open":1711,"high":1601,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":729,"transactions":9,"vwap":1862},"2025-10-01",30.165,30.212,-0.263,-0.86,{"date":1866,"open":1213,"high":1867,"low":1213,"close":1674,"change":645,"percent_change":646,"volume":1326,"transactions":9,"vwap":1674},"2025-09-30",30.523,{"date":1869,"open":1870,"high":1870,"low":1599,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-09-29",30.75,30.48,-0.415,-1.34,31500,{"date":1876,"open":1877,"high":1878,"low":1877,"close":305,"change":1700,"percent_change":1701,"volume":1879,"transactions":9,"vwap":305},"2025-09-26",30.806,31.058001,9000,{"date":1881,"open":1600,"high":1882,"low":1600,"close":1882,"change":1883,"percent_change":766,"volume":607,"transactions":9,"vwap":1882},"2025-09-25",30.6,-0.125,{"date":1885,"open":1681,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1147,"volume":1202,"transactions":9,"vwap":1888},"2025-09-24",30.79,30.51,30.725,0.345,{"date":1891,"open":1779,"high":1892,"low":1826,"close":1625,"change":1893,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1625},"2025-09-23",30.603,0,19500,{"date":1896,"open":1627,"high":1617,"low":1897,"close":1625,"change":1456,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1625},"2025-09-22",30.255,1.05,13000,{"date":1901,"open":1649,"high":1687,"low":1248,"close":1902,"change":721,"percent_change":1064,"volume":1903,"transactions":9,"vwap":1902},"2025-09-19",30.065001,7200,{"date":1905,"open":1906,"high":1907,"low":1248,"close":1631,"change":184,"percent_change":1484,"volume":1908,"transactions":9,"vwap":1631},"2025-09-18",30.119,30.22,15200,{"date":1910,"open":1573,"high":1630,"low":1911,"close":1649,"change":1140,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1649},"2025-09-17",30.048,-1.13,11500,{"date":1915,"open":1610,"high":1601,"low":1916,"close":1917,"change":1918,"percent_change":962,"volume":1919,"transactions":9,"vwap":1917},"2025-09-16",30.386,30.415,-0.094,12200,{"date":1921,"open":1619,"high":1779,"low":1826,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-09-15",30.509,0.399,1.33,11900,{"date":1927,"open":1619,"high":1619,"low":1579,"close":1234,"change":782,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1234},"2025-09-12",0.02,10700,{"date":1931,"open":1229,"high":1932,"low":1248,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-09-11",30.183,30.105,-0.175,-0.58,36800,{"date":1938,"open":1932,"high":1826,"low":1932,"close":1627,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1627},"2025-09-10",0.255,0.85,11400,{"date":1943,"open":1567,"high":1944,"low":1559,"close":1945,"change":1946,"percent_change":870,"volume":1947,"transactions":9,"vwap":1945},"2025-09-09",30.16,30.025,0.095,7600,{"date":1949,"open":1797,"high":1579,"low":1950,"close":1951,"change":1928,"percent_change":990,"volume":1568,"transactions":9,"vwap":1951},"2025-09-08",29.86,29.93,{"date":1953,"open":1242,"high":1954,"low":1955,"close":1956,"change":654,"percent_change":327,"volume":1957,"transactions":9,"vwap":1956},"2025-09-05",29.952,29.75,29.91,8200,{"date":1959,"open":1565,"high":1960,"low":1559,"close":1727,"change":1664,"percent_change":619,"volume":1899,"transactions":9,"vwap":1727},"2025-09-04",30.2,{"date":1962,"open":1960,"high":1778,"low":1687,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-09-03",30.185,-0.1,-0.33,8800,{"date":1968,"open":1679,"high":1969,"low":1642,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-09-02",30.41,30.285,0.545,1.83,10900,{"date":1975,"open":1976,"high":1956,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1202,"transactions":9,"vwap":1978},"2025-08-29",29.87,29.68,29.74,-0.06,-0.2,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1242,"change":1918,"percent_change":962,"volume":1985,"transactions":9,"vwap":1242},"2025-08-28",29.915,29.735,10000,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1990,"change":1991,"percent_change":265,"volume":1992,"transactions":9,"vwap":1990},"2025-08-27",29.706,29.948,29.894,0.279,7300,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":1540,"volume":2000,"transactions":9,"vwap":1998},"2025-08-26",29.66,29.811,29.56,29.615,-0.275,11600,{"date":2002,"open":1247,"high":1797,"low":1247,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-08-25",29.89,0.185,0.62,13100,{"date":2008,"open":2009,"high":2010,"low":1358,"close":2011,"change":1706,"percent_change":1162,"volume":1913,"transactions":9,"vwap":2011},"2025-08-22",29.5,29.79,29.705,{"date":2013,"open":1322,"high":2014,"low":1322,"close":2015,"change":2016,"percent_change":1484,"volume":1811,"transactions":9,"vwap":2015},"2025-08-21",29.48,29.436,0.096,{"date":2018,"open":2019,"high":129,"low":1369,"close":2020,"change":365,"percent_change":153,"volume":991,"transactions":9,"vwap":2020},"2025-08-20",29.22,29.34,{"date":2022,"open":1279,"high":1295,"low":1279,"close":2023,"change":2024,"percent_change":2025,"volume":1769,"transactions":9,"vwap":2023},"2025-08-19",29.17,0.13,0.45,{"date":2027,"open":2028,"high":2029,"low":2028,"close":1336,"change":2030,"percent_change":1023,"volume":2031,"transactions":9,"vwap":1336},"2025-08-18",28.829,29.059999,0.115,5900,{"date":2033,"open":1378,"high":1336,"low":2034,"close":2035,"change":2036,"percent_change":411,"volume":1568,"transactions":9,"vwap":2035},"2025-08-15",28.819,28.925,0.016,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":412,"volume":2044,"transactions":9,"vwap":2042},"2025-08-14",28.875,28.93,28.79,28.909,0.054,46500,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2049,"change":653,"percent_change":1964,"volume":2050,"transactions":9,"vwap":2049},"2025-08-13",28.979,28.705,28.855,14100,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2055,"change":525,"percent_change":184,"volume":2056,"transactions":9,"vwap":2055},"2025-08-12",29,29.049999,28.885,10100,{"date":2058,"open":2059,"high":1377,"low":2059,"close":2049,"change":2060,"percent_change":122,"volume":929,"transactions":9,"vwap":2049},"2025-08-11",28.75,0.085,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":231,"percent_change":583,"volume":2067,"transactions":9,"vwap":2066},"2025-08-08",28.86,28.937,28.64,28.77,8300,{"date":2069,"open":2070,"high":2066,"low":2070,"close":2071,"change":2072,"percent_change":231,"volume":1973,"transactions":9,"vwap":2071},"2025-08-07",28.63,28.68,0.026,{"date":2074,"open":2075,"high":2076,"low":1391,"close":2077,"change":2078,"percent_change":402,"volume":1347,"transactions":9,"vwap":2077},"2025-08-06",28.83,28.91,28.654,-0.039,{"date":2080,"open":2081,"high":2066,"low":2082,"close":2083,"change":2084,"percent_change":365,"volume":977,"transactions":9,"vwap":2083},"2025-08-05",28.67,28.62,28.693,0.048,{"date":2086,"open":2087,"high":2066,"low":2087,"close":2088,"change":2089,"percent_change":1152,"volume":1852,"transactions":9,"vwap":2088},"2025-08-04",28.51,28.645,0.145,{"date":2091,"open":2092,"high":1384,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-08-01",28.519,28.47,28.5,-0.352,-1.22,6800,{"date":2099,"open":1280,"high":1262,"low":2100,"close":1376,"change":2101,"percent_change":574,"volume":1689,"transactions":9,"vwap":1376},"2025-07-31",28.78,-0.219,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-07-30",29.18,29.218,28.335,29.070999,-0.123,-0.42,13800,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":1196,"transactions":9,"vwap":2116},"2025-07-29",28.85,29.25,28.81,29.194,0.274,0.95,{"date":2120,"open":2121,"high":2122,"low":2066,"close":2121,"change":2123,"percent_change":31,"volume":1966,"transactions":9,"vwap":2121},"2025-07-28",28.92,28.94,0.285,{"date":2125,"open":2059,"high":2041,"low":2126,"close":2126,"change":2127,"percent_change":2128,"volume":1985,"transactions":9,"vwap":2126},"2025-07-25",28.635,-0.161,-0.56,{"date":2130,"open":1392,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":1694,"volume":2135,"transactions":9,"vwap":2133},"2025-07-24",28.879,28.66,28.796,-0.144,16700,{"date":2137,"open":1392,"high":2138,"low":2139,"close":2122,"change":2140,"percent_change":1940,"volume":1913,"transactions":9,"vwap":2122},"2025-07-23",29.02,28.691,0.245,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":690,"percent_change":354,"volume":1702,"transactions":9,"vwap":2146},"2025-07-22",28.653,28.73,28.58,28.695,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":1889,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-07-21",28.545,28.8,28.54,28.71,1.22,6900,{"date":2156,"open":1391,"high":2100,"low":2157,"close":2158,"change":721,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-07-18",28.327,28.365,-0.37,12900,{"date":2162,"open":2163,"high":2151,"low":2163,"close":2093,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2093},"2025-07-17",28.153,0.275,0.98,15000,{"date":2168,"open":2169,"high":1415,"low":2170,"close":2171,"change":2172,"percent_change":654,"volume":2173,"transactions":9,"vwap":2171},"2025-07-16",28.07,28.049999,28.195,-0.025,8100,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2178,"change":627,"percent_change":1120,"volume":1535,"transactions":9,"vwap":2178},"2025-07-15",28.33,28.1,28.22,{"date":2180,"open":1403,"high":1400,"low":2181,"close":2181,"change":91,"percent_change":2182,"volume":1665,"transactions":9,"vwap":2181},"2025-07-14",28.29,-1.12,{"date":2184,"open":2185,"high":1384,"low":2185,"close":1384,"change":2186,"percent_change":2187,"volume":2000,"transactions":9,"vwap":1384},"2025-07-11",28.3,0.5,1.78,{"date":2189,"open":1415,"high":2181,"low":2190,"close":2191,"change":531,"percent_change":1121,"volume":2192,"transactions":9,"vwap":2191},"2025-07-10",28.080999,28.11,5300,{"date":2194,"open":2178,"high":1422,"low":2178,"close":1431,"change":1893,"percent_change":1893,"volume":2195,"transactions":9,"vwap":1431},"2025-07-09",13500,{"date":2197,"open":2198,"high":2199,"low":2200,"close":1431,"change":976,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1431},"2025-07-08",28.089001,28.39,28.038,1.65,16600,{"date":2204,"open":2205,"high":2206,"low":1446,"close":2207,"change":990,"percent_change":612,"volume":1596,"transactions":9,"vwap":2207},"2025-07-07",27.9,28,27.86,{"date":2209,"open":1439,"high":2210,"low":1439,"close":2211,"change":804,"percent_change":194,"volume":2212,"transactions":9,"vwap":2211},"2025-07-03",27.94,27.79,12000,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2216,"change":1395,"percent_change":1701,"volume":2166,"transactions":9,"vwap":2216},"2025-07-02",27.77,27.92,27.589,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2222,"change":832,"percent_change":317,"volume":2050,"transactions":9,"vwap":2222},"2025-07-01",27.85,27.62,27.655,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":613,"volume":1333,"transactions":9,"vwap":2227},"2025-06-30",27.78,27.55,27.75,0.22,{"date":2230,"open":2226,"high":2231,"low":2232,"close":2233,"change":327,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-06-27",27.639,27.44,27.53,-1.08,49600,{"date":2237,"open":1455,"high":2238,"low":1455,"close":2239,"change":1404,"percent_change":2240,"volume":1852,"transactions":9,"vwap":2239},"2025-06-26",27.871,27.83,0.76,{"date":2242,"open":2243,"high":2227,"low":1455,"close":2221,"change":411,"percent_change":2228,"volume":2244,"transactions":9,"vwap":2221},"2025-06-25",27.69,10300,{"date":2246,"open":2247,"high":1454,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":1622,"transactions":9,"vwap":2249},"2025-06-24",27.48,27.418,27.56,-0.393,-1.41,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-06-23",28.675,28.849,27.953,-0.582,-2.04,23800,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":556,"volume":2267,"transactions":9,"vwap":2265},"2025-06-20",28.575,28.608,28.424,28.535,-0.055,7800,{"date":2269,"open":2270,"high":2065,"low":2181,"close":1344,"change":2271,"percent_change":713,"volume":1852,"transactions":9,"vwap":1344},"2025-06-18",28.38,-0.156,{"date":2273,"open":2144,"high":2115,"low":2145,"close":2274,"change":1161,"percent_change":2275,"volume":1992,"transactions":9,"vwap":2274},"2025-06-17",28.746,1.04,{"date":2277,"open":2199,"high":1393,"low":1411,"close":2278,"change":2279,"percent_change":854,"volume":2067,"transactions":9,"vwap":2278},"2025-06-16",28.45,-0.042,{"date":2281,"open":2145,"high":2065,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-06-13",28.27,28.492,0.672,2.42,15700,{"date":2288,"open":2289,"high":2290,"low":1445,"close":2291,"change":184,"percent_change":1129,"volume":1913,"transactions":9,"vwap":2291},"2025-06-12",27.805,27.911,27.82,{"date":2293,"open":2294,"high":2291,"low":2295,"close":2296,"change":232,"percent_change":2297,"volume":1992,"transactions":9,"vwap":2296},"2025-06-11",27.51,27.482,27.72,1.06,{"date":2299,"open":2233,"high":2300,"low":2301,"close":2302,"change":2266,"percent_change":1980,"volume":2303,"transactions":9,"vwap":2302},"2025-06-10",27.681,27.41,27.43,6100,{"date":2305,"open":2306,"high":2249,"low":2306,"close":2307,"change":2123,"percent_change":1898,"volume":2308,"transactions":9,"vwap":2307},"2025-06-09",27.36,27.485,12300,{"date":2310,"open":2311,"high":1467,"low":2312,"close":2313,"change":184,"percent_change":49,"volume":1622,"transactions":9,"vwap":2313},"2025-06-06",27.18,27.091,27.2,{"date":2315,"open":1489,"high":2316,"low":1545,"close":1489,"change":345,"percent_change":1707,"volume":2067,"transactions":9,"vwap":1489},"2025-06-05",27.14,{"date":2318,"open":2319,"high":1533,"low":2320,"close":2321,"change":1464,"percent_change":854,"volume":2322,"transactions":9,"vwap":2321},"2025-06-04",26.93,26.72,26.86,8000,{"date":2324,"open":2325,"high":2326,"low":25,"close":2327,"change":2024,"percent_change":1595,"volume":2328,"transactions":9,"vwap":2327},"2025-06-03",26.75,26.96,26.9,13600,{"date":2330,"open":2331,"high":2321,"low":2332,"close":2333,"change":254,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-06-02",26.674,26.61,26.77,0.53,31700,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2339,"change":2341,"percent_change":327,"volume":2342,"transactions":9,"vwap":2339},"2025-05-30",26.55,26.63,26.49,-0.08,9900,{"date":2344,"open":2345,"high":1549,"low":2346,"close":2347,"change":2348,"percent_change":355,"volume":1380,"transactions":9,"vwap":2347},"2025-05-29",26.705,26.59,26.71,-0.044,{"date":2350,"open":2325,"high":2351,"low":25,"close":2352,"change":2353,"percent_change":420,"volume":2354,"transactions":9,"vwap":2352},"2025-05-28",26.908,26.754,0.114,9700,{"date":2356,"open":2320,"high":2357,"low":2358,"close":2359,"change":402,"percent_change":1834,"volume":2006,"transactions":9,"vwap":2359},"2025-05-27",26.735,26.591,26.64,{"date":2361,"open":2362,"high":1539,"low":2363,"close":2364,"change":411,"percent_change":2228,"volume":2365,"transactions":9,"vwap":2364},"2025-05-23",26.69,26.587,26.78,18000,{"date":2367,"open":2362,"high":2368,"low":2332,"close":2320,"change":1964,"percent_change":2159,"volume":1799,"transactions":9,"vwap":2320},"2025-05-22",26.74,{"date":2370,"open":1539,"high":2371,"low":2372,"close":2371,"change":653,"percent_change":478,"volume":2373,"transactions":9,"vwap":2371},"2025-05-21",26.82,26.656,8900,{"date":2375,"open":1548,"high":2376,"low":2320,"close":1532,"change":1266,"percent_change":916,"volume":2195,"transactions":9,"vwap":1532},"2025-05-20",26.853,{"date":2378,"open":2379,"high":1507,"low":1543,"close":2316,"change":2089,"percent_change":1602,"volume":2380,"transactions":9,"vwap":2316},"2025-05-19",26.94,16200,{"date":2382,"open":2368,"high":1474,"low":2368,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-05-16",26.995,0.195,0.73,14300,{"date":2388,"open":2389,"high":1531,"low":2390,"close":1549,"change":1964,"percent_change":2159,"volume":2391,"transactions":9,"vwap":1549},"2025-05-15",26.795,26.52,14000,{"date":2393,"open":2394,"high":1544,"low":2395,"close":2327,"change":402,"percent_change":1834,"volume":2396,"transactions":9,"vwap":2327},"2025-05-14",26.95,26.84,9800,{"date":2398,"open":2399,"high":1507,"low":2399,"close":1527,"change":254,"percent_change":243,"volume":2166,"transactions":9,"vwap":1527},"2025-05-13",26.81,{"date":2401,"open":1539,"high":2383,"low":2402,"close":2327,"change":411,"percent_change":2228,"volume":2403,"transactions":9,"vwap":2327},"2025-05-12",26.775,31600,{"date":2405,"open":1549,"high":1533,"low":1539,"close":2395,"change":2406,"percent_change":2025,"volume":2407,"transactions":9,"vwap":2395},"2025-05-09",0.12,19200,{"date":2409,"open":2410,"high":2327,"low":2410,"close":2320,"change":1425,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2320},"2025-05-08",26.56,0.68,16400,{"date":2414,"open":2415,"high":2347,"low":2416,"close":2417,"change":605,"percent_change":713,"volume":2418,"transactions":9,"vwap":2417},"2025-05-07",26.57,26.53,26.54,20600,{"date":2420,"open":2421,"high":2364,"low":2339,"close":2422,"change":412,"percent_change":2423,"volume":1908,"transactions":9,"vwap":2422},"2025-05-06",26.7,26.685,0.72,{"date":2425,"open":2426,"high":2415,"low":2427,"close":2428,"change":2004,"percent_change":440,"volume":2160,"transactions":9,"vwap":2428},"2025-05-05",26.39,26.345,26.495,{"date":2430,"open":2431,"high":2432,"low":34,"close":34,"change":662,"percent_change":2433,"volume":2166,"transactions":9,"vwap":34},"2025-05-02",26.34,26.478,-0.9,{"date":2435,"open":2417,"high":2345,"low":2340,"close":2338,"change":804,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2338},"2025-05-01",-0.49,43900,{"date":2439,"open":1548,"high":1548,"low":2410,"close":2440,"change":654,"percent_change":317,"volume":2441,"transactions":9,"vwap":2440},"2025-04-30",26.68,11200,{"date":2443,"open":2399,"high":2444,"low":2333,"close":2333,"change":1964,"percent_change":2159,"volume":2056,"transactions":9,"vwap":2333},"2025-04-29",26.92,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":184,"percent_change":49,"volume":2451,"transactions":9,"vwap":2450},"2025-04-28",27.030001,27.71,26.841,26.87,20300,{"date":2453,"open":2321,"high":2327,"low":2325,"close":2333,"change":354,"percent_change":556,"volume":1823,"transactions":9,"vwap":2333},"2025-04-25",{"date":2455,"open":1539,"high":2456,"low":2368,"close":2371,"change":901,"percent_change":122,"volume":1676,"transactions":9,"vwap":2371},"2025-04-24",27.02,{"date":2458,"open":25,"high":1545,"low":2410,"close":2368,"change":990,"percent_change":296,"volume":2459,"transactions":9,"vwap":2368},"2025-04-23",23900,{"date":38,"open":2338,"high":2371,"low":2338,"close":2461,"change":2406,"percent_change":2025,"volume":2462,"transactions":9,"vwap":2461},26.67,23300,{"status":2464,"indices":2465,"watchlist":2503,"sectors":2525,"benchmarks":2573},"success",[2466,2472,2478,2484,2490,2496],{"symbol":2467,"name":2468,"price":2469,"change":2470,"pct_change":2385,"is_up":11,"sparkline":2471,"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":2473,"name":2474,"price":2475,"change":2476,"pct_change":31,"is_up":11,"sparkline":2477,"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":2479,"name":2480,"price":2481,"change":2482,"pct_change":1595,"is_up":11,"sparkline":2483,"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":2485,"name":2486,"price":2487,"change":2488,"pct_change":1057,"is_up":11,"sparkline":2489,"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":2491,"name":2492,"price":2493,"change":2494,"pct_change":491,"is_up":11,"sparkline":2495,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2497,"name":2498,"price":2499,"change":2234,"pct_change":2500,"is_up":2501,"sparkline":2502,"date":5},"VIX","CBOE VIX",15.31,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2504,2511,2518],{"symbol":2505,"name":2506,"price":2507,"change":2508,"pct_change":2509,"is_up":11,"sparkline":2510,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2512,"name":2513,"price":2514,"change":2515,"pct_change":2516,"is_up":11,"sparkline":2517,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2519,"name":2520,"price":2521,"change":2522,"pct_change":2523,"is_up":11,"sparkline":2524,"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",[2526,2531,2535,2539,2544,2548,2552,2556,2560,2564,2568],{"name":2527,"etf":2528,"change":2529,"price":2530,"is_up":11},"Technology","XLK",1.01,199.81,{"name":2532,"etf":2533,"change":411,"price":2534,"is_up":11},"Financials","XLF",53.49,{"name":2536,"etf":2537,"change":1002,"price":2538,"is_up":2501},"Healthcare","XLV",166.18,{"name":2540,"etf":2541,"change":2542,"price":2543,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2545,"etf":2546,"change":612,"price":2547,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2549,"etf":2550,"change":1023,"price":2551,"is_up":11},"Energy","XLE",62.95,{"name":2553,"etf":2554,"change":982,"price":2555,"is_up":11},"Industrials","XLI",169.95,{"name":2557,"etf":2558,"change":375,"price":2559,"is_up":11},"Materials","XLB",48.86,{"name":2561,"etf":2562,"change":870,"price":2563,"is_up":11},"Real Estate","XLRE",40.81,{"name":2565,"etf":2566,"change":1146,"price":2567,"is_up":11},"Utilities","XLU",39.83,{"name":2569,"etf":2570,"change":2571,"price":2572,"is_up":11},"Comm Services","XLC",0.35,110.32,[2574,2578,2582,2586],{"ticker":2575,"name":2576,"price":2577,"change":591,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2579,"name":2580,"price":2581,"change":2516,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2583,"name":2584,"price":2585,"change":1595,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2587,"name":2588,"price":2589,"change":491,"is_up":11},"IWM","iShares Russell 2000",281.52]