[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FEDM":3,"stock-historical-FEDM":27,"homepage-market-summary":2191},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FEDM","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},"Northern Trust ESG & Climate Developed Markets ex-US Core ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6686,1.0592,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},63.48,63.1121,0.3679,0.58,254.015,66.95,53.545,3150.796049232,74.1,1218,{"ticker":4,"total_count":28,"page":29,"page_size":30,"total_pages":29,"summary":31,"data":37},365,1,1000,{"period_high":22,"period_low":32,"average_volume":33,"total_volume":34,"period_return":35,"latest_close":17,"start_date":36,"end_date":5},51.315,2895,1056799.012308,23.5,"2025-04-22",[38,41,49,57,67,74,84,91,98,108,116,125,133,141,150,158,168,177,185,193,200,209,216,223,230,237,244,252,260,269,279,286,293,300,306,313,320,327,335,343,349,357,364,371,379,385,393,400,406,417,425,432,440,448,454,460,467,475,483,489,495,500,507,514,519,526,533,537,544,551,558,565,570,575,580,586,592,597,603,609,614,619,623,629,635,640,647,652,659,663,668,672,676,681,687,692,699,706,712,718,723,731,740,746,753,758,762,769,775,781,788,793,796,804,808,812,817,824,828,833,838,843,850,856,862,868,876,880,887,894,899,903,908,913,917,924,930,938,945,952,960,967,972,981,988,994,999,1006,1012,1020,1028,1034,1041,1048,1053,1060,1065,1071,1075,1082,1086,1092,1097,1101,1106,1111,1117,1122,1128,1134,1139,1144,1148,1153,1158,1164,1171,1176,1181,1185,1190,1195,1203,1209,1216,1222,1229,1234,1239,1245,1250,1256,1260,1265,1270,1275,1280,1285,1291,1296,1302,1307,1313,1318,1324,1331,1336,1343,1347,1351,1357,1362,1368,1374,1380,1386,1393,1400,1406,1414,1422,1428,1434,1442,1450,1455,1463,1472,1480,1489,1496,1504,1512,1521,1529,1537,1544,1551,1559,1564,1571,1576,1582,1588,1592,1596,1602,1606,1612,1616,1621,1627,1630,1634,1639,1644,1649,1656,1662,1667,1672,1677,1683,1688,1693,1698,1704,1711,1717,1724,1726,1732,1736,1740,1745,1750,1754,1758,1763,1766,1773,1779,1785,1790,1795,1800,1803,1807,1813,1818,1823,1827,1832,1838,1842,1847,1852,1858,1863,1868,1872,1876,1882,1887,1891,1897,1903,1907,1914,1918,1923,1928,1933,1938,1943,1947,1952,1956,1960,1965,1971,1979,1983,1986,1992,1996,2003,2007,2012,2016,2020,2024,2028,2032,2039,2042,2046,2050,2057,2064,2068,2074,2079,2082,2086,2091,2095,2100,2105,2110,2115,2121,2124,2129,2134,2138,2142,2148,2153,2157,2165,2172,2176,2181,2188],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":39,"vwap":40},21,63.542,{"date":42,"open":43,"high":18,"low":43,"close":18,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-10-01",63.005,-0.6019,-0.94,503.1528,23,63.1053,{"date":50,"open":51,"high":51,"low":51,"close":51,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-09-30",63.714,-0.4551,-0.71,171.1528,22,63.914,{"date":58,"open":59,"high":59,"low":60,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-09-29",64.225,63.82,64.1691,-0.2729,-0.42,2796.908363,20,63.9066,{"date":68,"open":69,"high":69,"low":69,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":39,"vwap":73},"2026-09-28",64.442,-0.2566,-0.4,99.032701,64.2382,{"date":75,"open":76,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-25",64.71,64.68,64.6986,0.5353,0.83,763.1678,26,64.6755,{"date":85,"open":86,"high":86,"low":86,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":65,"vwap":90},"2026-09-24",64.1633,-0.1873,-0.29,111.1528,64.2481,{"date":92,"open":93,"high":93,"low":93,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":39,"vwap":97},"2026-09-23",64.3506,-1.1063,-1.69,72.1528,64.4813,{"date":99,"open":100,"high":101,"low":102,"close":101,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-22",65.38,65.4569,65.2,0.2219,0.34,8124.1528,31,65.2156,{"date":109,"open":110,"high":110,"low":110,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-21",65.235,0.6346,0.98,15.1528,16,65.0771,{"date":117,"open":118,"high":119,"low":120,"close":119,"change":121,"percent_change":122,"volume":123,"transactions":65,"vwap":124},"2026-09-18",64.44,64.6004,64.425,-0.8538,-1.3,8064.1678,64.4421,{"date":126,"open":127,"high":127,"low":127,"close":127,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-17",65.4542,0.8014,1.24,15.137545,15,65.5,{"date":134,"open":135,"high":135,"low":135,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-16",64.6528,-0.3342,-0.51,482.1528,36,65.0716,{"date":142,"open":143,"high":143,"low":144,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-15",65.09,64.987,-0.3105,-0.48,817.1528,27,65.0696,{"date":151,"open":152,"high":152,"low":152,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-14",65.2975,-0.3076,-0.47,57.1528,19,65.3208,{"date":159,"open":160,"high":161,"low":162,"close":161,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-11",65.58,65.6051,65.14,0.6101,0.94,2300.1528,33,65.5061,{"date":169,"open":170,"high":170,"low":171,"close":172,"change":173,"percent_change":174,"volume":175,"transactions":156,"vwap":176},"2026-09-10",65.195,64.99,64.995,-0.4993,-0.76,540.1528,65.1115,{"date":178,"open":179,"high":179,"low":180,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":47,"vwap":184},"2026-09-09",65.76,65.4943,-0.8022,-1.21,809.5378,65.6809,{"date":186,"open":187,"high":187,"low":188,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":39,"vwap":192},"2026-09-08",66.5,66.2965,-0.3888,-0.58,7986.1528,66.4947,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":156,"vwap":199},"2026-09-04",66.6853,-0.054,-0.08,67.6488,66.6714,{"date":201,"open":202,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-03",66.87,66.7393,0.9103,1.38,34122.8099,88,66.8492,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":114,"vwap":215},"2026-09-02",65.829,0.279,0.43,18.8359,65.7482,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":114,"vwap":222},"2026-09-01",65.55,-0.7051,-1.06,56.2099,65.6672,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":65,"vwap":229},"2026-08-31",66.2551,-0.1277,-0.19,54.2099,66.1915,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":114,"vwap":236},"2026-08-28",66.3828,-0.0944,-0.14,43.2099,66.5402,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":114,"vwap":243},"2026-08-27",66.4772,-0.2158,-0.32,14.2099,66.4642,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-08-26",66.693,-0.2562,-0.38,13.2099,13,66.8465,{"date":253,"open":22,"high":22,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":65,"vwap":259},"2026-08-25",66.82,66.9492,0.3902,0.59,2070.2099,66.9429,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":65,"vwap":268},"2026-08-24",66.66,66.41,66.559,0.0321,0.05,10519.5849,66.6223,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-21",66.52,66.61,66.5269,0.5104,0.77,2553.2099,18,66.5407,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":114,"vwap":285},"2026-08-20",66.0165,-0.0784,-0.12,17.3359,65.9998,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":131,"vwap":292},"2026-08-19",66.0949,0.4683,0.71,15.2099,66.1449,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":156,"vwap":299},"2026-08-18",65.6266,-0.6181,-0.93,58.2099,65.7372,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":248,"volume":304,"transactions":156,"vwap":305},"2026-08-17",66.2447,-0.2545,82.0099,66.3603,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":114,"vwap":312},"2026-08-14",66.4992,-0.0568,-0.09,35.194892,66.5688,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":131,"vwap":319},"2026-08-13",66.556,0.2084,0.31,94.2099,66.4138,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":277,"vwap":326},"2026-08-12",66.3476,0.191,0.29,115.2099,66.4254,{"date":328,"open":100,"high":329,"low":100,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-11",66.1566,0.0651,0.1,658.2249,35,65.3645,{"date":336,"open":337,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":82,"vwap":342},"2026-08-10",66.125,66.0915,-0.2012,-0.3,2308.4879,66.1099,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":249,"transactions":131,"vwap":348},"2026-08-07",66.2927,0.8622,1.32,66.2354,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-06",65.4305,0.0098,0.01,16.2099,17,65.5315,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":277,"vwap":363},"2026-08-05",65.4207,0.2331,0.36,24.2099,65.4823,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":114,"vwap":370},"2026-08-04",65.1876,0.5451,0.84,14.6519,65.0112,{"date":372,"open":373,"high":374,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":355,"vwap":378},"2026-08-03",64.62,64.6425,0.1399,0.22,4966,64.6166,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":354,"transactions":355,"vwap":384},"2026-07-31",64.5026,-0.5474,-0.84,64.3849,{"date":386,"open":387,"high":388,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":131,"vwap":392},"2026-07-30",64.89,65.05,1.589,2.5,228.2099,64.9522,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":131,"vwap":399},"2026-07-29",63.461,-0.1055,-0.17,33.2099,63.7718,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":20,"volume":404,"transactions":114,"vwap":405},"2026-07-28",63.5665,0.3682,25.2099,63.0917,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-07-27",63.39,63.43,62.97,63.1983,0.5044,0.8,941.359507,41,63.2721,{"date":418,"open":419,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":355,"vwap":424},"2026-07-24",62.831,62.6939,0.435,0.7,130.2099,62.8219,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":250,"vwap":431},"2026-07-23",62.2589,-0.8052,-1.28,12.2099,62.3281,{"date":433,"open":434,"high":434,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":355,"vwap":439},"2026-07-22",63.26,63.0641,0.0873,0.14,2451.2099,63.2352,{"date":441,"open":442,"high":442,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":277,"vwap":447},"2026-07-21",63.02,62.9768,0.6801,1.09,522.2099,63.0132,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":452,"volume":354,"transactions":277,"vwap":453},"2026-07-20",62.2967,-0.5652,-0.9,62.5368,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":227,"volume":458,"transactions":277,"vwap":459},"2026-07-17",62.8619,-0.1223,105,62.4359,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":156,"vwap":466},"2026-07-16",62.9842,-0.1646,-0.26,116.2099,62.9408,{"date":468,"open":17,"high":17,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":277,"vwap":474},"2026-07-15",62.83,63.1488,0.3422,0.54,733.2099,63.3542,{"date":476,"open":477,"high":478,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":156,"vwap":482},"2026-07-14",62.8,62.8066,0.4284,0.69,779.2099,62.81,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":383,"volume":487,"transactions":114,"vwap":488},"2026-07-13",62.3782,-0.5268,55.6099,62.511,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":9,"vwap":491},"2026-07-10",62.905,0.244,0.39,100,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":499,"volume":494,"transactions":9,"vwap":497},"2026-07-09",62.661,0.33,0.53,{"date":501,"open":502,"high":503,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":9,"vwap":503},"2026-07-08",61.91,62.331,-0.519,-0.83,800,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":9,"vwap":510},"2026-07-07",62.9,62.85,-0.474,-0.75,11800,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":518,"volume":494,"transactions":9,"vwap":516},"2026-07-06",63.324,0.622,0.99,{"date":520,"open":521,"high":521,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":9,"vwap":522},"2026-07-02",62.78,62.702,0.839,1.36,1100,{"date":527,"open":528,"high":528,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":9,"vwap":529},"2026-07-01",62.09,61.863,-0.412,-0.66,1700,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":104,"volume":494,"transactions":9,"vwap":535},"2026-06-30",62.275,0.211,{"date":538,"open":539,"high":540,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":9,"vwap":540},"2026-06-29",61.87,62.063999,0.389,0.63,6000,{"date":545,"open":546,"high":547,"low":548,"close":546,"change":549,"percent_change":88,"volume":550,"transactions":9,"vwap":546},"2026-06-26",61.675,61.82,61.56,-0.177,1500,{"date":552,"open":553,"high":553,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":9,"vwap":554},"2026-06-25",62,61.852,0.467,0.76,500,{"date":559,"open":560,"high":561,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":9,"vwap":561},"2026-06-24",61.34,61.385,-0.037,-0.06,400,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":569,"volume":494,"transactions":9,"vwap":567},"2026-06-23",61.422,-0.832,-1.34,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":574,"volume":494,"transactions":9,"vwap":572},"2026-06-22",62.254,0.048,0.08,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":494,"transactions":9,"vwap":577},"2026-06-18",62.206,-0.736,-1.17,{"date":581,"open":582,"high":582,"low":583,"close":583,"change":584,"percent_change":585,"volume":557,"transactions":9,"vwap":583},"2026-06-17",63.47,62.942,-0.458,-0.72,{"date":587,"open":588,"high":588,"low":589,"close":589,"change":590,"percent_change":591,"volume":30,"transactions":9,"vwap":589},"2026-06-16",63.55,63.4,0.2,0.32,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":104,"volume":596,"transactions":9,"vwap":594},"2026-06-15",63.2,0.215,200,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":599},"2026-06-12",62.985,0.096,0.15,300,{"date":604,"open":605,"high":606,"low":605,"close":606,"change":607,"percent_change":608,"volume":602,"transactions":9,"vwap":606},"2026-06-11",61.94,62.889,1.638,2.67,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":613,"volume":596,"transactions":9,"vwap":611},"2026-06-10",61.251,-0.707,-1.14,{"date":615,"open":616,"high":616,"low":617,"close":617,"change":618,"percent_change":601,"volume":550,"transactions":9,"vwap":617},"2026-06-09",61.96,61.958,0.091,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":20,"volume":494,"transactions":9,"vwap":621},"2026-06-08",61.867,0.356,{"date":624,"open":625,"high":625,"low":626,"close":626,"change":627,"percent_change":628,"volume":596,"transactions":9,"vwap":626},"2026-06-05",62.4,61.511,-1.499,-2.38,{"date":630,"open":521,"high":631,"low":521,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-06-04",63.0099983,0.538,0.86,4600,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":639,"volume":494,"transactions":9,"vwap":637},"2026-06-03",62.472,-0.575,-0.91,{"date":641,"open":642,"high":643,"low":644,"close":643,"change":645,"percent_change":257,"volume":646,"transactions":9,"vwap":643},"2026-06-02",62.87,63.047001,62.76,0.367,1300,{"date":648,"open":649,"high":649,"low":650,"close":650,"change":651,"percent_change":283,"volume":30,"transactions":9,"vwap":650},"2026-06-01",62.79,62.68,-0.074,{"date":653,"open":654,"high":654,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-05-29",62.91,62.754,0.174,0.28,2500,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":310,"volume":494,"transactions":9,"vwap":661},"2026-05-28",62.58,-0.055,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":494,"transactions":9,"vwap":665},"2026-05-27",62.635,-0.215,-0.34,{"date":669,"open":510,"high":510,"low":510,"close":510,"change":670,"percent_change":671,"volume":494,"transactions":9,"vwap":510},"2026-05-26",0.592,0.95,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":227,"volume":494,"transactions":9,"vwap":674},"2026-05-22",62.258,-0.117,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":680,"volume":494,"transactions":9,"vwap":678},"2026-05-21",62.375,0.155,0.25,{"date":682,"open":683,"high":684,"low":683,"close":684,"change":685,"percent_change":686,"volume":564,"transactions":9,"vwap":684},"2026-05-20",62.060001,62.22,1.069,1.75,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":691,"volume":494,"transactions":9,"vwap":689},"2026-05-19",61.151,-0.308,-0.5,{"date":693,"open":694,"high":694,"low":695,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-05-18",61.49,61.459,0.638,1.05,1900,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":705,"volume":30,"transactions":9,"vwap":703},"2026-05-15",60.671,60.84,60.821,-0.855,-1.39,{"date":707,"open":708,"high":708,"low":709,"close":709,"change":710,"percent_change":711,"volume":596,"transactions":9,"vwap":709},"2026-05-14",61.88,61.676,-0.098,-0.16,{"date":713,"open":714,"high":715,"low":714,"close":715,"change":716,"percent_change":331,"volume":717,"transactions":9,"vwap":715},"2026-05-13",61.52,61.774,0.059,1800,{"date":719,"open":720,"high":721,"low":720,"close":721,"change":722,"percent_change":531,"volume":602,"transactions":9,"vwap":721},"2026-05-12",61.655,61.715,-0.407,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":658,"transactions":9,"vwap":728},"2026-05-11",62.24,62.28,62.099998,62.122,-0.168,-0.27,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-05-08",62.14,62.96,62.080002,62.29,0.575,0.93,10400,{"date":741,"open":742,"high":742,"low":721,"close":721,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":721},"2026-05-07",62.5,-1.169,-1.86,1600,{"date":747,"open":748,"high":749,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-05-06",62.651,62.884,1.66,2.71,4100,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":757,"volume":494,"transactions":9,"vwap":755},"2026-05-05",61.224,0.74,1.22,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":613,"volume":494,"transactions":9,"vwap":760},"2026-05-04",60.484,-0.696,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-05-01",61.69,61.18,-0.477,-0.77,13300,{"date":770,"open":771,"high":772,"low":771,"close":772,"change":773,"percent_change":774,"volume":698,"transactions":9,"vwap":772},"2026-04-30",61.44,61.657,1.463,2.43,{"date":776,"open":777,"high":777,"low":778,"close":778,"change":779,"percent_change":780,"volume":30,"transactions":9,"vwap":778},"2026-04-29",60.4,60.194,-0.654,-1.07,{"date":782,"open":783,"high":783,"low":784,"close":785,"change":786,"percent_change":767,"volume":787,"transactions":9,"vwap":785},"2026-04-28",60.92,60.77,60.848,-0.471,2300,{"date":789,"open":771,"high":771,"low":790,"close":790,"change":791,"percent_change":792,"volume":494,"transactions":9,"vwap":790},"2026-04-27",61.319,-0.192,-0.31,{"date":794,"open":626,"high":626,"low":626,"close":626,"change":795,"percent_change":290,"volume":494,"transactions":9,"vwap":626},"2026-04-24",0.431,{"date":797,"open":798,"high":799,"low":783,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-04-23",61.07,61.53,61.080002,-0.565,-0.92,6700,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":437,"volume":494,"transactions":9,"vwap":806},"2026-04-22",61.645,0.085,{"date":809,"open":548,"high":548,"low":548,"close":548,"change":810,"percent_change":811,"volume":494,"transactions":9,"vwap":548},"2026-04-21",-1.203,-1.92,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":815,"percent_change":816,"volume":494,"transactions":9,"vwap":814},"2026-04-20",62.763,-0.334,-0.53,{"date":818,"open":819,"high":819,"low":820,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-04-17",63.29,63.097,0.962,1.55,3000,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":792,"volume":494,"transactions":9,"vwap":826},"2026-04-16",62.135,-0.193,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":832,"volume":494,"transactions":9,"vwap":830},"2026-04-15",62.328,0.023,0.04,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":837,"volume":494,"transactions":9,"vwap":835},"2026-04-14",62.305,0.543,0.88,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":842,"volume":494,"transactions":9,"vwap":840},"2026-04-13",61.762,0.397,0.65,{"date":844,"open":845,"high":845,"low":846,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-04-10",61.45,61.365,0.166,0.27,3300,{"date":851,"open":852,"high":852,"low":853,"close":853,"change":854,"percent_change":855,"volume":596,"transactions":9,"vwap":853},"2026-04-09",61.37,61.199,-0.109,-0.18,{"date":857,"open":858,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":494,"transactions":9,"vwap":859},"2026-04-08",61.42,61.308,2.191,3.71,{"date":863,"open":864,"high":865,"low":864,"close":865,"change":866,"percent_change":867,"volume":596,"transactions":9,"vwap":865},"2026-04-07",58.51,59.117,-0.063,-0.11,{"date":869,"open":870,"high":871,"low":870,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-04-06",58.82,59.26,59.18,0.246,0.42,5000,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":154,"volume":494,"transactions":9,"vwap":878},"2026-04-02",58.934,-0.281,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-04-01",59.17,59.215,0.745,1.27,600,{"date":888,"open":889,"high":890,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-03-31",57.49,58.47,1.99,3.52,1200,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":898,"volume":596,"transactions":9,"vwap":896},"2026-03-30",56.48,0.106,0.19,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":174,"volume":596,"transactions":9,"vwap":901},"2026-03-27",56.374,-0.432,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":907,"volume":494,"transactions":9,"vwap":905},"2026-03-26",56.806,-1.171,-2.02,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":912,"volume":494,"transactions":9,"vwap":910},"2026-03-25",57.977,0.703,1.23,{"date":914,"open":915,"high":916,"low":915,"close":916,"change":88,"percent_change":691,"volume":596,"transactions":9,"vwap":916},"2026-03-24",57.2,57.274,{"date":918,"open":919,"high":920,"low":921,"close":921,"change":922,"percent_change":923,"volume":564,"transactions":9,"vwap":921},"2026-03-23",57.66,57.695,57.564,1.413,2.52,{"date":925,"open":926,"high":927,"low":926,"close":927,"change":928,"percent_change":929,"volume":886,"transactions":9,"vwap":927},"2026-03-20",55.96,56.151,-1.794,-3.1,{"date":931,"open":932,"high":933,"low":934,"close":933,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":933},"2026-03-19",57.79,57.945,57.77,-0.115,-0.2,16500,{"date":939,"open":940,"high":940,"low":941,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-03-18",58.94,58.060001,-1.212,-2.04,7500,{"date":946,"open":947,"high":947,"low":948,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-03-17",59.49,59.272,0.152,0.26,10600,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":205,"volume":959,"transactions":9,"vwap":957},"2026-03-16",59.09,59.14,59.060001,59.12,0.806,7300,{"date":961,"open":962,"high":962,"low":963,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-03-13",58.87,58.314,-0.429,-0.73,16800,{"date":968,"open":969,"high":969,"low":970,"close":970,"change":613,"percent_change":971,"volume":886,"transactions":9,"vwap":970},"2026-03-12",58.84,58.743,-1.9,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-03-11",59.96,60.09,59.828,59.883,-0.293,-0.49,5600,{"date":982,"open":983,"high":984,"low":985,"close":985,"change":986,"percent_change":499,"volume":987,"transactions":9,"vwap":985},"2026-03-10",60.57,60.66,60.176,0.316,3200,{"date":989,"open":990,"high":991,"low":990,"close":991,"change":992,"percent_change":993,"volume":564,"transactions":9,"vwap":991},"2026-03-09",58.64,59.86,0.128,0.21,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":998,"volume":494,"transactions":9,"vwap":996},"2026-03-06",59.732,-0.324,-0.54,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-03-05",60.14,60.056,-1.358,-2.21,700,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":886,"transactions":9,"vwap":1009},"2026-03-04",60.89,61.414,0.977,1.62,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":550,"transactions":9,"vwap":1017},"2026-03-03",59.46,60.52,59.38,60.437,-2.127,-3.4,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1023,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1023},"2026-03-02",62.33,62.564,61.77,-1.244,-1.95,5300,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1031,"change":1033,"percent_change":867,"volume":557,"transactions":9,"vwap":1031},"2026-02-27",63.761,63.808,63.76,-0.068,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":197,"volume":849,"transactions":9,"vwap":1039},"2026-02-26",64,64.019997,63.67,63.876,-0.049,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1044,"change":1046,"percent_change":1047,"volume":602,"transactions":9,"vwap":1044},"2026-02-25",63.79,63.925,63.75,0.565,0.89,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":498,"volume":564,"transactions":9,"vwap":1051},"2026-02-24",63.37,63.36,0.207,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":525,"transactions":9,"vwap":1057},"2026-02-23",63.51,63.15,63.153,-0.247,-0.39,{"date":1061,"open":1062,"high":589,"low":1062,"close":589,"change":1063,"percent_change":1064,"volume":596,"transactions":9,"vwap":589},"2026-02-20",63.3,0.489,0.78,{"date":1066,"open":482,"high":1067,"low":482,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-02-19",62.911,-0.258,-0.41,6100,{"date":1072,"open":1062,"high":1062,"low":1073,"close":1073,"change":1074,"percent_change":898,"volume":494,"transactions":9,"vwap":1073},"2026-02-18",63.169,0.12,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":1080,"percent_change":667,"volume":1081,"transactions":9,"vwap":1079},"2026-02-17",62.16,63.13,63.049,-0.213,4400,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1085,"change":590,"percent_change":591,"volume":602,"transactions":9,"vwap":1085},"2026-02-13",62.21,63.262,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":1005,"transactions":9,"vwap":1089},"2026-02-12",63.675,63.062,-0.648,-1.02,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":1005,"transactions":9,"vwap":1094},"2026-02-11",63.71,0.235,0.37,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":590,"volume":494,"transactions":9,"vwap":1099},"2026-02-10",63.475,0.124,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":494,"transactions":9,"vwap":1103},"2026-02-09",63.351,0.844,1.35,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":596,"transactions":9,"vwap":1108},"2026-02-06",62.507,1.294,2.11,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":596,"transactions":9,"vwap":1114},"2026-02-05",61.405,61.213,-0.758,-1.22,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1120,"change":1121,"percent_change":680,"volume":557,"transactions":9,"vwap":1120},"2026-02-04",61.845,61.971,0.153,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":596,"transactions":9,"vwap":1125},"2026-02-03",61.83,61.818,-0.004,-0.01,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":525,"transactions":9,"vwap":1131},"2026-02-02",61.8,61.822,0.458,0.75,{"date":1135,"open":548,"high":548,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":602,"transactions":9,"vwap":1136},"2026-01-30",61.364,-0.688,-1.11,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":494,"transactions":9,"vwap":1141},"2026-01-29",62.051998,0.248,0.4,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":965,"volume":494,"transactions":9,"vwap":1146},"2026-01-28",61.804,-0.457,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":494,"transactions":9,"vwap":1150},"2026-01-27",62.261,0.853,1.39,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":20,"volume":886,"transactions":9,"vwap":1156},"2026-01-26",61.58,61.408,0.357,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":494,"transactions":9,"vwap":1161},"2026-01-23",60.8,61.050999,0.231,0.38,{"date":1165,"open":1166,"high":1008,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-01-22",60.74,60.82,0.51,0.85,8900,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1174,"change":1175,"percent_change":368,"volume":564,"transactions":9,"vwap":1174},"2026-01-21",60.49,60.31,0.503,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1179,"change":802,"percent_change":1180,"volume":532,"transactions":9,"vwap":1179},"2026-01-20",59.99,59.807,-1.51,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":331,"percent_change":1184,"volume":494,"transactions":9,"vwap":1183},"2026-01-16",60.727,0.16,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":494,"transactions":9,"vwap":1187},"2026-01-15",60.627,-0.134,-0.22,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1193,"change":1194,"percent_change":197,"volume":886,"transactions":9,"vwap":1193},"2026-01-14",60.94,60.761,-0.047,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-01-13",60.95,60.72,60.808,-0.345,-0.56,2100,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":525,"transactions":9,"vwap":1206},"2026-01-12",61.3,61.153,0.436,0.72,{"date":1210,"open":1211,"high":1167,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-01-09",60.81,60.717,0.542,0.9,18000,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1219,"change":1220,"percent_change":936,"volume":1221,"transactions":9,"vwap":1219},"2026-01-08",60.0099983,60.175,-0.121,4200,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":1227,"percent_change":1228,"volume":752,"transactions":9,"vwap":1226},"2026-01-07",60.185,61.16,60.296,-0.154,-0.25,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1232,"change":1233,"percent_change":234,"volume":602,"transactions":9,"vwap":1232},"2026-01-06",60.42,60.45,-0.086,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":596,"transactions":9,"vwap":1236},"2026-01-05",60.536,0.783,1.31,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":886,"transactions":9,"vwap":1242},"2026-01-02",59.51,59.753,0.673,1.14,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":596,"transactions":9,"vwap":1247},"2025-12-31",59.080002,-0.463,-0.78,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":557,"transactions":9,"vwap":1253},"2025-12-30",59.58,59.543,0.283,0.48,{"date":1257,"open":1258,"high":1258,"low":871,"close":871,"change":730,"percent_change":1259,"volume":494,"transactions":9,"vwap":871},"2025-12-29",59.31,-0.45,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":596,"transactions":9,"vwap":1262},"2025-12-26",59.53,0.103,0.17,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":494,"transactions":9,"vwap":1267},"2025-12-24",59.427,0.177,0.3,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":596,"transactions":9,"vwap":1272},"2025-12-23",59.25,0.262,0.44,{"date":1276,"open":1277,"high":954,"low":1278,"close":1278,"change":1279,"percent_change":680,"volume":30,"transactions":9,"vwap":1278},"2025-12-22",59.07,58.988,0.148,{"date":1281,"open":1282,"high":1282,"low":969,"close":969,"change":1283,"percent_change":154,"volume":1284,"transactions":9,"vwap":969},"2025-12-19",59.029999,-0.277,3500,{"date":1286,"open":1287,"high":1287,"low":865,"close":865,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":865},"2025-12-18",59.28,0.364,0.62,900,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":494,"transactions":9,"vwap":1293},"2025-12-17",58.753,-0.478,-0.81,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":1301,"percent_change":63,"volume":550,"transactions":9,"vwap":1300},"2025-12-16",56.61,59.44,59.231,-0.249,{"date":1303,"open":1304,"high":1305,"low":1258,"close":1305,"change":986,"percent_change":499,"volume":1306,"transactions":9,"vwap":1305},"2025-12-15",59.32,59.48,1400,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":691,"volume":745,"transactions":9,"vwap":1311},"2025-12-12",59.29,58.96,59.164,-0.295,{"date":1314,"open":955,"high":1315,"low":955,"close":1315,"change":1316,"percent_change":1317,"volume":602,"transactions":9,"vwap":1315},"2025-12-11",59.459,0.402,0.68,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1321,"change":1323,"percent_change":912,"volume":646,"transactions":9,"vwap":1321},"2025-12-10",58.6,59.056999,58.53,0.719,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1328,"change":1329,"percent_change":310,"volume":1330,"transactions":9,"vwap":1328},"2025-12-09",56,58.78,58.338,-0.052,4000,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1334,"change":1335,"percent_change":1069,"volume":596,"transactions":9,"vwap":1334},"2025-12-08",58.48,58.39,-0.241,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":596,"transactions":9,"vwap":1340},"2025-12-05",58.68,58.63,58.631,0.034,0.06,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1346,"change":1268,"percent_change":1269,"volume":494,"transactions":9,"vwap":1346},"2025-12-04",58.62,58.597,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1350,"change":1095,"percent_change":1143,"volume":602,"transactions":9,"vwap":1350},"2025-12-03",58.28,58.42,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":494,"transactions":9,"vwap":1354},"2025-12-02",58.11,58.185,0.104,0.18,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1360,"change":1361,"percent_change":998,"volume":596,"transactions":9,"vwap":1360},"2025-12-01",58.24,58.081001,-0.314,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1366,"change":1367,"percent_change":324,"volume":1202,"transactions":9,"vwap":1366},"2025-11-28",58.040001,58.44,58.395,0.167,{"date":1369,"open":926,"high":1370,"low":926,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2025-11-26",58.228,1.322,2.32,3800,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1378,"change":1356,"percent_change":591,"volume":1379,"transactions":9,"vwap":1378},"2025-11-25",56.15,57.48,56.906,5700,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":1385,"percent_change":283,"volume":823,"transactions":9,"vwap":1384},"2025-11-24",56.65,56.95,56.726,-0.067,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":324,"volume":506,"transactions":9,"vwap":1391},"2025-11-21",56.5,56.96,56.31,56.793,0.163,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1290,"transactions":9,"vwap":1397},"2025-11-20",57.060001,56.35,56.63,0.037,0.07,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":30,"transactions":9,"vwap":1403},"2025-11-19",57.09,56.593,-0.382,-0.67,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2025-11-18",57.23,56.4,56.975,-0.961,-1.66,5400,{"date":1415,"open":1416,"high":1417,"low":23,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2025-11-17",58.27,58.8,57.936,-0.434,-0.74,24400,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1424,"change":1040,"percent_change":197,"volume":1427,"transactions":9,"vwap":1424},"2025-11-14",58.37,58.56,58.12,63300,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":506,"transactions":9,"vwap":1431},"2025-11-13",58.4,58.419,-0.336,-0.57,{"date":1435,"open":1436,"high":1014,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2025-11-12",58.67,58.012001,58.755,0.289,0.49,12300,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":80,"volume":1449,"transactions":9,"vwap":1447},"2025-11-11",58.17,58.86,57.47,58.466,0.479,8500,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1453,"change":1454,"percent_change":257,"volume":698,"transactions":9,"vwap":1453},"2025-11-10",57.91,57.987,0.342,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":750,"volume":1462,"transactions":9,"vwap":1460},"2025-11-07",56.86,57.709,56.337,57.645,0.939,12500,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2025-11-06",57.311,58.117,56.040001,56.706,-0.717,-1.25,64200,{"date":1473,"open":1383,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2025-11-05",57.823,56.69,57.423,0.655,1.15,19000,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2025-11-04",57.85,57.989,56.66,56.768,-0.779,-1.35,11000,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1096,"volume":513,"transactions":9,"vwap":1494},"2025-11-03",57.54,58.515,56.665,57.547,0.214,{"date":1497,"open":1452,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2025-10-31",58.65,56.815,57.333,-0.722,-1.24,14700,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":585,"volume":1511,"transactions":9,"vwap":1509},"2025-10-30",58.222,58.38,57.51,58.055,-0.421,8600,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2025-10-29",57.58,58.907,57.35,58.476,1.081,1.88,12700,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-10-28",57.63,60.135,57.395,-1.095,-1.87,8100,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":53,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-10-27",59.35,60.495,57.995,58.49,-1.2,15700,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1540,"change":1542,"percent_change":892,"volume":1543,"transactions":9,"vwap":1540},"2025-10-24",57.17,59.2,56.365,2.015,8700,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1548,"change":1549,"percent_change":1550,"volume":550,"transactions":9,"vwap":1548},"2025-10-23",57.65,57.98,57.185,-0.664,-1.15,{"date":1552,"open":1553,"high":1554,"low":915,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2025-10-22",58.66,59.135,57.849,-1.707,-2.87,35300,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":1562,"percent_change":1563,"volume":596,"transactions":9,"vwap":1561},"2025-10-21",59.556,0.61,1.03,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1568,"change":1569,"percent_change":1570,"volume":564,"transactions":9,"vwap":1568},"2025-10-20",58.379,58.98,58.946,0.821,1.41,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1574,"change":1575,"percent_change":1127,"volume":602,"transactions":9,"vwap":1574},"2025-10-17",58.02,58.125,-0.005,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":1259,"percent_change":767,"volume":1581,"transactions":9,"vwap":1580},"2025-10-16",58.41,57.83,58.13,2700,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":506,"transactions":9,"vwap":1585},"2025-10-15",58.57,58.58,1.2,2.09,{"date":1589,"open":1508,"high":1508,"low":1590,"close":1590,"change":1591,"percent_change":317,"volume":1005,"transactions":9,"vwap":1590},"2025-10-14",57.38,0.175,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":738,"volume":494,"transactions":9,"vwap":1594},"2025-10-13",57.205,0.529,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":557,"transactions":9,"vwap":1599},"2025-10-10",57.5,56.676,-1.008,-1.75,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":1605,"percent_change":45,"volume":494,"transactions":9,"vwap":1604},"2025-10-09",57.684,-0.546,{"date":1607,"open":1608,"high":1609,"low":1426,"close":1610,"change":898,"percent_change":498,"volume":1611,"transactions":9,"vwap":1610},"2025-10-08",58.265,58.275,58.23,61500,{"date":1613,"open":1614,"high":1614,"low":1364,"close":1364,"change":1615,"percent_change":383,"volume":557,"transactions":9,"vwap":1364},"2025-10-07",58.07,-0.489,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1619,"change":1620,"percent_change":493,"volume":602,"transactions":9,"vwap":1619},"2025-10-06",58.564,58.529,0.226,{"date":1622,"open":1507,"high":1507,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":893,"transactions":9,"vwap":1624},"2025-10-03",58.29,58.303,0.468,0.81,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1341,"percent_change":1342,"volume":494,"transactions":9,"vwap":1629},"2025-10-02",57.835,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":1595,"percent_change":1633,"volume":494,"transactions":9,"vwap":1632},"2025-10-01",57.801,0.92,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1637,"change":1638,"percent_change":1289,"volume":532,"transactions":9,"vwap":1637},"2025-09-30",56.94,57.272,0.351,{"date":1640,"open":1383,"high":1389,"low":1641,"close":1641,"change":1642,"percent_change":542,"volume":1643,"transactions":9,"vwap":1641},"2025-09-29",56.921,0.358,24900,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1647,"change":1648,"percent_change":1562,"volume":787,"transactions":9,"vwap":1647},"2025-09-26",56.47,56.563,0.341,{"date":1650,"open":1651,"high":1390,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-09-25",55.795,56.222,-0.011,-0.02,5100,{"date":1657,"open":1658,"high":1390,"low":1659,"close":1660,"change":1661,"percent_change":802,"volume":886,"transactions":9,"vwap":1660},"2025-09-24",56.21,56.105,56.233,-0.523,{"date":1663,"open":1636,"high":1636,"low":1382,"close":1664,"change":1665,"percent_change":1666,"volume":803,"transactions":9,"vwap":1664},"2025-09-23",56.756,-0.021,-0.04,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1671,"change":1269,"percent_change":499,"volume":1221,"transactions":9,"vwap":1671},"2025-09-22",56.43,56.83,56.777,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1675,"percent_change":1676,"volume":494,"transactions":9,"vwap":1674},"2025-09-19",56.477,-0.588,-1.03,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":1682,"percent_change":591,"volume":557,"transactions":9,"vwap":1681},"2025-09-18",56.85,57.21,57.064999,0.182,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1687,"change":397,"percent_change":340,"volume":658,"transactions":9,"vwap":1687},"2025-09-17",57.12,57.3,56.883,{"date":1689,"open":1690,"high":1690,"low":1636,"close":1691,"change":1692,"percent_change":248,"volume":886,"transactions":9,"vwap":1691},"2025-09-16",57.099998,57.053001,-0.217,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1696,"percent_change":1697,"volume":494,"transactions":9,"vwap":1695},"2025-09-15",57.27,0.323,0.57,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1701,"change":1702,"percent_change":1703,"volume":602,"transactions":9,"vwap":1701},"2025-09-12",57.049999,56.947,-0.368,-0.64,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1708,"change":737,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-09-11",57.34,57.365,57.315,1.01,28800,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":602,"transactions":9,"vwap":1714},"2025-09-10",56.754,56.74,-0.084,-0.15,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":1722,"percent_change":1189,"volume":1723,"transactions":9,"vwap":1721},"2025-09-09",56.72,56.93,56.824,-0.126,4900,{"date":1725,"open":1383,"high":1383,"low":1383,"close":1383,"change":499,"percent_change":164,"volume":494,"transactions":9,"vwap":1383},"2025-09-08",{"date":1727,"open":1728,"high":1728,"low":1729,"close":1729,"change":1730,"percent_change":1731,"volume":494,"transactions":9,"vwap":1729},"2025-09-05",56.46,56.42,0.256,0.46,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1735,"percent_change":556,"volume":494,"transactions":9,"vwap":1734},"2025-09-04",56.164,0.425,{"date":1737,"open":1738,"high":1738,"low":1738,"close":1738,"change":1739,"percent_change":1356,"volume":494,"transactions":9,"vwap":1738},"2025-09-03",55.739,0.102,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":1743,"percent_change":1744,"volume":494,"transactions":9,"vwap":1742},"2025-09-02",55.637,-0.535,-0.95,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1748,"change":1749,"percent_change":1259,"volume":1005,"transactions":9,"vwap":1748},"2025-08-29",56.18,56.172,-0.253,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1753,"percent_change":1163,"volume":494,"transactions":9,"vwap":1752},"2025-08-28",56.425,0.212,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1666,"percent_change":1757,"volume":494,"transactions":9,"vwap":1756},"2025-08-27",56.213,-0.07,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1761,"percent_change":1762,"volume":494,"transactions":9,"vwap":1760},"2025-08-26",56.253,-0.571,-1,{"date":1764,"open":1765,"high":1765,"low":1646,"close":1721,"change":530,"percent_change":585,"volume":564,"transactions":9,"vwap":1721},"2025-08-25",56.87,{"date":1767,"open":1768,"high":1516,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-08-22",57.16,57.236,0.713,1.26,7600,{"date":1774,"open":1775,"high":1298,"low":1646,"close":1776,"change":1777,"percent_change":711,"volume":1778,"transactions":9,"vwap":1776},"2025-08-21",56.55,56.523,-0.093,6300,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1783,"change":1784,"percent_change":324,"volume":506,"transactions":9,"vwap":1783},"2025-08-20",56.3,56.71,56.616,0.161,{"date":1786,"open":1787,"high":1475,"low":1787,"close":1788,"change":1575,"percent_change":1127,"volume":1789,"transactions":9,"vwap":1788},"2025-08-19",56.27,56.455,62500,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1728,"change":1794,"percent_change":657,"volume":698,"transactions":9,"vwap":1728},"2025-08-18",56.49,56.185,0.156,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1798,"change":1799,"percent_change":213,"volume":564,"transactions":9,"vwap":1798},"2025-08-15",55.99,56.304,0.239,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":1757,"percent_change":283,"volume":557,"transactions":9,"vwap":1802},"2025-08-14",56.064999,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":680,"percent_change":1806,"volume":494,"transactions":9,"vwap":1805},"2025-08-13",56.135,0.45,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":646,"transactions":9,"vwap":1810},"2025-08-12",55.821,55.885,0.587,1.06,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1816,"change":1817,"percent_change":248,"volume":532,"transactions":9,"vwap":1816},"2025-08-11",55.38,55.298,-0.212,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1821,"change":1822,"percent_change":1133,"volume":596,"transactions":9,"vwap":1821},"2025-08-08",55.46,55.51,0.415,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1826,"percent_change":542,"volume":596,"transactions":9,"vwap":1825},"2025-08-07",55.095001,0.345,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1830,"percent_change":1831,"volume":596,"transactions":9,"vwap":1829},"2025-08-06",54.75,0.305,0.56,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1835,"change":1836,"percent_change":1837,"volume":596,"transactions":9,"vwap":1835},"2025-08-05",54.45,54.445,-0.025,-0.05,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":1841,"percent_change":164,"volume":494,"transactions":9,"vwap":1840},"2025-08-04",54.47,0.506,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1845,"change":1846,"percent_change":63,"volume":1005,"transactions":9,"vwap":1845},"2025-08-01",53.68,53.964,-0.228,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1850,"change":1851,"percent_change":1420,"volume":1306,"transactions":9,"vwap":1850},"2025-07-31",54.34,54.192,-0.403,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1855,"change":1856,"percent_change":1295,"volume":1857,"transactions":9,"vwap":1855},"2025-07-30",54.65,54.595,-0.446,3600,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1861,"change":1862,"percent_change":711,"volume":596,"transactions":9,"vwap":1861},"2025-07-29",55.049999,55.041,-0.089,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":1867,"volume":494,"transactions":9,"vwap":1865},"2025-07-28",55.13,-0.815,-1.46,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1871,"percent_change":227,"volume":494,"transactions":9,"vwap":1870},"2025-07-25",55.945,-0.104,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1875,"percent_change":585,"volume":494,"transactions":9,"vwap":1874},"2025-07-24",56.049,-0.405,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":596,"transactions":9,"vwap":1879},"2025-07-23",55.94,56.454,1.224,2.22,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1885,"change":1886,"percent_change":1697,"volume":494,"transactions":9,"vwap":1885},"2025-07-22",55.15,55.23,0.315,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1890,"change":1279,"percent_change":848,"volume":886,"transactions":9,"vwap":1890},"2025-07-21",55.02,54.915,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":564,"transactions":9,"vwap":1894},"2025-07-18",54.72,54.767,0.013,0.02,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":590,"volume":564,"transactions":9,"vwap":1901},"2025-07-17",55.44,54.56,54.754,0.109,{"date":1904,"open":1900,"high":1905,"low":1900,"close":1906,"change":1666,"percent_change":1757,"volume":525,"transactions":9,"vwap":1906},"2025-07-16",54.67,54.645,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":248,"volume":1913,"transactions":9,"vwap":1911},"2025-07-15",54.81,54.62,54.685,-0.209,2400,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1917,"percent_change":283,"volume":494,"transactions":9,"vwap":1916},"2025-07-14",54.894,-0.064,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":1921,"percent_change":1922,"volume":494,"transactions":9,"vwap":1920},"2025-07-11",54.958,-0.762,-1.37,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1926,"change":847,"percent_change":1269,"volume":1927,"transactions":9,"vwap":1926},"2025-07-10",55.67,55.72,3900,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1931,"change":841,"percent_change":1208,"volume":1932,"transactions":9,"vwap":1931},"2025-07-09",55.52,55.554,18600,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1936,"change":1937,"percent_change":1255,"volume":602,"transactions":9,"vwap":1936},"2025-07-08",55.143,55.157,0.266,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1941,"change":1942,"percent_change":1550,"volume":506,"transactions":9,"vwap":1941},"2025-07-07",55.24,54.891,-0.641,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":1946,"percent_change":353,"volume":494,"transactions":9,"vwap":1945},"2025-07-03",55.532,0.003,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":1950,"percent_change":1951,"volume":494,"transactions":9,"vwap":1949},"2025-07-02",55.529,0.072,0.13,{"date":1953,"open":1954,"high":1954,"low":1954,"close":1954,"change":1955,"percent_change":1342,"volume":494,"transactions":9,"vwap":1954},"2025-07-01",55.457,0.031,{"date":1957,"open":1958,"high":1958,"low":1958,"close":1958,"change":992,"percent_change":1959,"volume":494,"transactions":9,"vwap":1958},"2025-06-30",55.426,0.23,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1816,"change":1964,"percent_change":213,"volume":1913,"transactions":9,"vwap":1816},"2025-06-27",55.07,55.54,0.238,{"date":1966,"open":1967,"high":1962,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":658,"transactions":9,"vwap":1968},"2025-06-26",54.82,55.060001,0.762,1.4,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-06-25",54.39,54.253,54.298,-0.379,-0.69,2900,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1982,"percent_change":129,"volume":494,"transactions":9,"vwap":1981},"2025-06-24",54.677,0.669,{"date":1984,"open":1985,"high":1985,"low":1985,"close":1985,"change":949,"percent_change":657,"volume":494,"transactions":9,"vwap":1985},"2025-06-23",54.0079994,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1989,"change":1990,"percent_change":1991,"volume":525,"transactions":9,"vwap":1989},"2025-06-20",53.91,53.856,-1.154,-2.1,{"date":1993,"open":1994,"high":1994,"low":1994,"close":1994,"change":1995,"percent_change":601,"volume":494,"transactions":9,"vwap":1994},"2025-06-18",55.0099983,0.083,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2000,"change":585,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-06-17",55.3,55.4,54.927,-1.29,2000,{"date":2004,"open":2005,"high":2005,"low":2005,"close":2005,"change":2006,"percent_change":874,"volume":494,"transactions":9,"vwap":2005},"2025-06-16",55.647,0.234,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":2010,"percent_change":2011,"volume":494,"transactions":9,"vwap":2009},"2025-06-13",55.413,-0.817,-1.45,{"date":2013,"open":2014,"high":2014,"low":2014,"close":2014,"change":2015,"percent_change":556,"volume":557,"transactions":9,"vwap":2014},"2025-06-12",56.23,0.424,{"date":2017,"open":2018,"high":2018,"low":2018,"close":2018,"change":2019,"percent_change":227,"volume":494,"transactions":9,"vwap":2018},"2025-06-11",55.806,-0.107,{"date":2021,"open":2022,"high":2022,"low":2022,"close":2022,"change":2023,"percent_change":437,"volume":494,"transactions":9,"vwap":2022},"2025-06-10",55.913,0.078,{"date":2025,"open":2026,"high":2026,"low":2026,"close":2026,"change":2027,"percent_change":601,"volume":494,"transactions":9,"vwap":2026},"2025-06-09",55.835,0.082,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":2031,"percent_change":848,"volume":494,"transactions":9,"vwap":2030},"2025-06-06",55.753,0.149,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":1862,"percent_change":711,"volume":2038,"transactions":9,"vwap":2037},"2025-06-05",55.77,56.02,55.5,55.604,7100,{"date":2040,"open":2041,"high":2041,"low":2041,"close":2041,"change":986,"percent_change":1697,"volume":494,"transactions":9,"vwap":2041},"2025-06-04",55.693,{"date":2043,"open":2044,"high":2044,"low":2044,"close":2044,"change":2045,"percent_change":1295,"volume":494,"transactions":9,"vwap":2044},"2025-06-03",55.377,-0.452,{"date":2047,"open":2048,"high":2048,"low":2048,"close":2048,"change":2049,"percent_change":1812,"volume":494,"transactions":9,"vwap":2048},"2025-06-02",55.829,0.588,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2054,"change":2055,"percent_change":2056,"volume":787,"transactions":9,"vwap":2054},"2025-05-30",54.95,55.26,55.241,0.018,0.03,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":104,"percent_change":1289,"volume":2063,"transactions":9,"vwap":2062},"2025-05-29",55.18,55.29,54.68,55.223,2600,{"date":2065,"open":2066,"high":2066,"low":2066,"close":2066,"change":1605,"percent_change":2067,"volume":494,"transactions":9,"vwap":2066},"2025-05-28",54.883,-0.99,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2071,"change":2072,"percent_change":2073,"volume":596,"transactions":9,"vwap":2071},"2025-05-27",55.48,55.429,0.791,1.45,{"date":2075,"open":2076,"high":2076,"low":2076,"close":2076,"change":2077,"percent_change":2078,"volume":494,"transactions":9,"vwap":2076},"2025-05-23",54.638,-0.014,-0.03,{"date":2080,"open":1854,"high":2081,"low":1854,"close":2081,"change":1654,"percent_change":1666,"volume":494,"transactions":9,"vwap":2081},"2025-05-22",54.652,{"date":2083,"open":2084,"high":2084,"low":2084,"close":2084,"change":2085,"percent_change":71,"volume":494,"transactions":9,"vwap":2084},"2025-05-21",54.672,-0.219,{"date":2087,"open":2088,"high":1941,"low":2088,"close":1941,"change":2089,"percent_change":2090,"volume":564,"transactions":9,"vwap":1941},"2025-05-20",54.84,0.359,0.66,{"date":2092,"open":2093,"high":2093,"low":2093,"close":2093,"change":2094,"percent_change":1169,"volume":494,"transactions":9,"vwap":2093},"2025-05-19",54.532,0.461,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2098,"change":2099,"percent_change":88,"volume":646,"transactions":9,"vwap":2098},"2025-05-16",54.18,54.070999,-0.159,{"date":2101,"open":2102,"high":2102,"low":2102,"close":2102,"change":2103,"percent_change":2104,"volume":596,"transactions":9,"vwap":2102},"2025-05-15",54.23,0.849,1.59,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2108,"change":2109,"percent_change":816,"volume":886,"transactions":9,"vwap":2108},"2025-05-14",53.88,53.381,-0.284,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2113,"change":2114,"percent_change":1356,"volume":596,"transactions":9,"vwap":2113},"2025-05-13",53.72,53.665,0.095,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2119,"change":2120,"percent_change":950,"volume":525,"transactions":9,"vwap":2119},"2025-05-12",53.64,53.69,53.57,0.139,{"date":2122,"open":2123,"high":2123,"low":2123,"close":2123,"change":1095,"percent_change":1274,"volume":494,"transactions":9,"vwap":2123},"2025-05-09",53.431,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2127,"change":2128,"percent_change":241,"volume":557,"transactions":9,"vwap":2127},"2025-05-08",53.32,53.196,-0.169,{"date":2130,"open":2131,"high":2131,"low":2131,"close":2131,"change":2132,"percent_change":2133,"volume":494,"transactions":9,"vwap":2131},"2025-05-07",53.365,-0.244,-0.46,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2137,"change":563,"percent_change":867,"volume":494,"transactions":9,"vwap":2137},"2025-05-06",53.63,53.609,{"date":2139,"open":2140,"high":2140,"low":2140,"close":2140,"change":2141,"percent_change":1264,"volume":494,"transactions":9,"vwap":2140},"2025-05-05",53.669,0.093,{"date":2143,"open":2118,"high":2118,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":787,"transactions":9,"vwap":2145},"2025-05-02",53.52,53.576,0.882,1.67,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2152,"change":1862,"percent_change":397,"volume":1290,"transactions":9,"vwap":2152},"2025-05-01",52.665,52.75,52.694,{"date":2154,"open":2155,"high":2155,"low":2155,"close":2155,"change":2156,"percent_change":1757,"volume":494,"transactions":9,"vwap":2155},"2025-04-30",52.783,-0.039,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":324,"volume":2164,"transactions":9,"vwap":2162},"2025-04-29",52.85,53.040001,52.615,52.822,0.151,11700,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-04-28",52.73,52.671,0.352,0.67,7000,{"date":2173,"open":2174,"high":2174,"low":2174,"close":2174,"change":2175,"percent_change":680,"volume":494,"transactions":9,"vwap":2174},"2025-04-25",52.319,0.131,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2179,"change":2180,"percent_change":1105,"volume":564,"transactions":9,"vwap":2179},"2025-04-24",51.87,52.188,0.697,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2185,"change":2186,"percent_change":1356,"volume":2187,"transactions":9,"vwap":2185},"2025-04-23",51.59,51.6,51.491,0.09,9900,{"date":36,"open":32,"high":2189,"low":32,"close":2189,"change":2190,"percent_change":1264,"volume":596,"transactions":9,"vwap":2189},51.401,0.086,{"status":2192,"indices":2193,"watchlist":2233,"sectors":2255,"benchmarks":2302},"success",[2194,2200,2206,2212,2219,2225],{"symbol":2195,"name":2196,"price":2197,"change":1787,"pct_change":2198,"is_up":11,"sparkline":2199,"date":5},"SPX","S&P 500",7722.72,0.73,"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":2201,"name":2202,"price":2203,"change":2204,"pct_change":29,"is_up":11,"sparkline":2205,"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":2207,"name":2208,"price":2209,"change":2210,"pct_change":1440,"is_up":11,"sparkline":2211,"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":2213,"name":2214,"price":2215,"change":2216,"pct_change":2217,"is_up":11,"sparkline":2218,"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":2220,"name":2221,"price":2222,"change":2223,"pct_change":1214,"is_up":11,"sparkline":2224,"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":2226,"name":2227,"price":2228,"change":2229,"pct_change":2230,"is_up":2231,"sparkline":2232,"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",[2234,2241,2248],{"symbol":2235,"name":2236,"price":2237,"change":2238,"pct_change":2239,"is_up":11,"sparkline":2240,"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":2242,"name":2243,"price":2244,"change":2245,"pct_change":2246,"is_up":11,"sparkline":2247,"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":2249,"name":2250,"price":2251,"change":2252,"pct_change":2253,"is_up":11,"sparkline":2254,"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",[2256,2260,2264,2268,2273,2277,2281,2285,2289,2293,2297],{"name":2257,"etf":2258,"change":1709,"price":2259,"is_up":11},"Technology","XLK",199.81,{"name":2261,"etf":2262,"change":1342,"price":2263,"is_up":11},"Financials","XLF",53.49,{"name":2265,"etf":2266,"change":1127,"price":2267,"is_up":2231},"Healthcare","XLV",166.18,{"name":2269,"etf":2270,"change":2271,"price":2272,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2274,"etf":2275,"change":680,"price":2276,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2278,"etf":2279,"change":1143,"price":2280,"is_up":11},"Energy","XLE",62.95,{"name":2282,"etf":2283,"change":1064,"price":2284,"is_up":11},"Industrials","XLI",169.95,{"name":2286,"etf":2287,"change":2090,"price":2288,"is_up":11},"Materials","XLB",48.86,{"name":2290,"etf":2291,"change":591,"price":2292,"is_up":11},"Real Estate","XLRE",40.81,{"name":2294,"etf":2295,"change":1163,"price":2296,"is_up":11},"Utilities","XLU",39.83,{"name":2298,"etf":2299,"change":2300,"price":2301,"is_up":11},"Comm Services","XLC",0.35,110.32,[2303,2307,2311,2315],{"ticker":2304,"name":2305,"price":2306,"change":756,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2308,"name":2309,"price":2310,"change":2246,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2312,"name":2313,"price":2314,"change":1440,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2316,"name":2317,"price":2318,"change":1214,"is_up":11},"IWM","iShares Russell 2000",281.52]