[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FITZ":3,"homepage-market-summary":30,"stock-historical-FITZ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FITZ","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},"Fitz-Gerald Must Have Portfolio ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2244,0.0582,"Irregular",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},25.94,25.91,26.0494,25.9,25.73,0.21,0.82,26383.204685,36.3,23.43,95477.30529866292,19.5,89,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},95477,8497480.171581,2.49,"2026-05-28",[180,183,193,202,210,219,228,237,247,254,263,273,284,295,306,314,323,332,341,349,358,367,376,385,395,405,413,422,431,439,448,455,466,475,482,488,494,504,509,519,524,530,538,546,556,566,577,586,597,608,618,627,637,646,656,666,676,685,694,703,708,712,717,724,731,739,744,749,756,763,771,778,787,794,800,805,811,817,823,829,837,843,848,853,860,865,869,874,879],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},412,25.9542,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",25.75,25.81,25.67,0.01,0.04,24233.9028,513,25.7291,{"date":194,"open":18,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",25.9399,25.72,-0.06,-0.23,25786.426612,448,25.8638,{"date":203,"open":20,"high":20,"low":21,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",25.78,-0.11,-0.42,41839.511523,505,25.7602,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":205,"percent_change":206,"volume":216,"transactions":217,"vwap":218},"2026-09-28",25.93,26.072,25.87,25.89,27380.387973,577,25.9551,{"date":220,"open":221,"high":222,"low":215,"close":223,"change":224,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",26.01,26.03,26,0,25654.724292,498,25.9839,{"date":229,"open":230,"high":231,"low":230,"close":223,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",25.88,26.07,0.03,0.12,36855.079509,489,26.0118,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":189,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",26.02,26.068,25.92,25.97,0.15,27823.59059,487,25.9901,{"date":248,"open":212,"high":249,"low":250,"close":212,"change":232,"percent_change":233,"volume":251,"transactions":252,"vwap":253},"2026-09-22",25.9496,25.79,32743.353641,532,25.8634,{"date":255,"open":256,"high":241,"low":257,"close":20,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",25.63,25.6236,0.3937,1.54,49674.273727,617,25.8489,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",25.62,25.35,25.5063,-0.0937,-0.37,19531.588384,450,25.4161,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",25.52,25.625,25.455,25.6,0.37,1.47,38327.037558,420,25.5381,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",25.24,25.41,25.095,25.23,-0.02,-0.08,25857.3342,431,25.3262,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",25.22,25.2952,25.15,25.25,0.07,0.28,19701.95054,452,25.2297,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":301,"percent_change":302,"volume":312,"transactions":245,"vwap":313},"2026-09-14",25.1,25.3,25.097,25.18,36677.559792,25.2205,{"date":315,"open":316,"high":286,"low":317,"close":318,"change":243,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",25.17,25.065,25.11,0.6,27688.986023,465,25.1329,{"date":324,"open":65,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",25.09,24.96,-0.16,-0.64,45127.038118,674,25.0295,{"date":333,"open":300,"high":334,"low":335,"close":336,"change":337,"percent_change":206,"volume":338,"transactions":339,"vwap":340},"2026-09-09",25.2545,25.0801,25.12,-0.1052,49919.162124,569,25.1504,{"date":342,"open":286,"high":343,"low":344,"close":344,"change":345,"percent_change":197,"volume":346,"transactions":347,"vwap":348},"2026-09-08",25.33,25.2252,-0.0148,24303.573302,698,25.2814,{"date":350,"open":351,"high":352,"low":311,"close":286,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",25.45,25.4527,-0.26,-1.02,25243.202314,466,25.2758,{"date":359,"open":297,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":181,"vwap":366},"2026-09-03",25.5749,25.2062,25.5,0.41,1.63,65210.333648,25.4478,{"date":368,"open":369,"high":370,"low":371,"close":325,"change":327,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",25.31,25.32,25.055,-0.63,21601.87507,497,25.1202,{"date":377,"open":266,"high":378,"low":379,"close":300,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",25.38,25.2,-0.24,-0.94,38448.726528,619,25.312,{"date":386,"open":387,"high":388,"low":389,"close":388,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",25.34,25.49,25.29,0.16,0.63,22590.058206,449,25.3941,{"date":396,"open":397,"high":398,"low":399,"close":343,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",25.56,25.579,25.26,-0.18,-0.71,49955.8906,527,25.3413,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":363,"percent_change":364,"volume":410,"transactions":411,"vwap":412},"2026-08-27",25.21,25.53,25.51,58982.132359,408,25.4138,{"date":414,"open":65,"high":415,"low":416,"close":308,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",25.148,24.98,0.02,0.08,57435.6491,433,25.1079,{"date":423,"open":424,"high":425,"low":426,"close":426,"change":427,"percent_change":380,"volume":428,"transactions":429,"vwap":430},"2026-08-25",25.19,25.2439,25.08,-0.0599,29705.527154,477,25.1367,{"date":432,"open":389,"high":389,"low":325,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-24",25.1399,-0.2191,-0.86,18666.635687,488,25.1726,{"date":440,"open":441,"high":287,"low":424,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-21",25.27,25.359,0.209,0.83,24590.171561,534,25.3362,{"date":449,"open":409,"high":409,"low":299,"close":299,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-20",-0.49,-1.91,63625.006145,897,25.2842,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",25.7,25.715,25.575,25.64,-0.03,-0.12,114853.900082,719,25.6545,{"date":467,"open":468,"high":469,"low":278,"close":187,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",25.65,25.74,-0.07,-0.27,37787.8726,521,25.6595,{"date":476,"open":477,"high":477,"low":21,"close":469,"change":205,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-17",25.85,-0.43,56404.232582,705,25.8141,{"date":483,"open":215,"high":18,"low":484,"close":477,"change":224,"percent_change":224,"volume":485,"transactions":486,"vwap":487},"2026-08-14",25.8,35170.767883,735,25.8446,{"date":489,"open":185,"high":195,"low":196,"close":477,"change":243,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-13",0.58,48563.411315,510,25.8187,{"date":495,"open":496,"high":497,"low":498,"close":457,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-12",25.69,25.71,25.59,0.1,0.39,37748.158015,506,25.6579,{"date":505,"open":469,"high":469,"low":506,"close":278,"change":197,"percent_change":198,"volume":507,"transactions":208,"vwap":508},"2026-08-11",25.57,40173.274401,25.6324,{"date":510,"open":409,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-10",25.7455,25.4801,25.66,0.13,0.51,60821.688608,683,25.6624,{"date":520,"open":399,"high":408,"low":300,"close":408,"change":127,"percent_change":521,"volume":522,"transactions":446,"vwap":523},"2026-08-07",1.59,40490.726853,25.4265,{"date":525,"open":289,"high":289,"low":325,"close":526,"change":417,"percent_change":418,"volume":527,"transactions":528,"vwap":529},"2026-08-06",25.13,27916.09045,478,25.1576,{"date":531,"open":532,"high":532,"low":318,"close":318,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-05",25.39,-0.19,-0.75,38763.305538,509,25.2099,{"date":539,"open":540,"high":387,"low":540,"close":309,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-04",24.81,0.7425,3.02,77811.778535,749,25.1434,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":89,"volume":553,"transactions":554,"vwap":555},"2026-08-03",24.38,24.5971,24.315,24.5575,0.2475,41393.776657,612,24.502,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":319,"volume":563,"transactions":564,"vwap":565},"2026-07-31",24.26,24.325,23.9569,24.31,0.145,42705.013688,572,24.223,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-30",23.93,24.17,23.86,24.165,0.395,1.66,22207.282,435,24.0238,{"date":578,"open":569,"high":579,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-29",24.195,23.77,-0.35,-1.45,64443.133487,815,23.9656,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-28",24.24,24.29,24.05,24.12,-0.157,-0.65,26950.425329,511,24.1577,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-27",24.4,24.46,24.1697,24.277,0.0224,0.09,26219.099693,484,24.3042,{"date":609,"open":561,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-24",24.365,24.2281,24.2546,-0.0254,-0.1,11311.039599,414,24.3069,{"date":619,"open":620,"high":621,"low":622,"close":620,"change":623,"percent_change":269,"volume":624,"transactions":625,"vwap":626},"2026-07-23",24.28,24.3791,24.1939,-0.0911,31421.42142,591,24.2634,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-22",24.51,24.34,24.3711,-0.1462,-0.6,23290.2223,493,24.4352,{"date":638,"open":639,"high":640,"low":639,"close":641,"change":642,"percent_change":319,"volume":643,"transactions":644,"vwap":645},"2026-07-21",24.45,24.535,24.5173,0.1473,22499.8729,389,24.5,{"date":647,"open":648,"high":649,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-20",24.55,24.64,24.37,-0.075,-0.31,26075.726177,502,24.5031,{"date":657,"open":599,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-17",24.5632,24.3336,24.445,-0.115,-0.47,23634.021766,620,24.4791,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":533,"volume":673,"transactions":674,"vwap":675},"2026-07-16",24.6,24.63,24.43,24.56,-0.0468,21947.246717,517,24.5339,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":681,"percent_change":112,"volume":682,"transactions":683,"vwap":684},"2026-07-15",24.73,24.48,24.6068,-0.0032,24159.42916,566,24.6211,{"date":686,"open":639,"high":687,"low":688,"close":689,"change":690,"percent_change":102,"volume":691,"transactions":692,"vwap":693},"2026-07-14",24.66,24.39,24.61,0.2463,20008.671073,440,24.5935,{"date":695,"open":696,"high":696,"low":697,"close":698,"change":699,"percent_change":633,"volume":700,"transactions":701,"vwap":702},"2026-07-13",24.52,24.33,24.3637,-0.1463,33044.688988,589,24.4073,{"date":704,"open":668,"high":705,"low":599,"close":629,"change":291,"percent_change":706,"volume":707,"transactions":9,"vwap":629},"2026-07-10",24.67,-0.33,21400,{"date":709,"open":639,"high":710,"low":599,"close":710,"change":604,"percent_change":279,"volume":711,"transactions":9,"vwap":710},"2026-07-09",24.59,23900,{"date":713,"open":629,"high":714,"low":688,"close":645,"change":614,"percent_change":715,"volume":716,"transactions":9,"vwap":645},"2026-07-08",24.57,-0.41,41000,{"date":718,"open":719,"high":719,"low":720,"close":668,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":668},"2026-07-07",24.78,24.54,-0.13,-0.53,66600,{"date":725,"open":726,"high":727,"low":714,"close":678,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":678},"2026-07-06",24.58,24.82,0.24,0.98,87600,{"date":732,"open":733,"high":734,"low":650,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-02",24.47,24.74,24.49,0.14,0.57,37600,{"date":740,"open":548,"high":696,"low":741,"close":742,"change":112,"percent_change":743,"volume":716,"transactions":9,"vwap":742},"2026-07-01",24.25,24.35,-0.04,{"date":745,"open":591,"high":548,"low":591,"close":746,"change":122,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-06-30",24.36,1.04,32300,{"date":750,"open":751,"high":591,"low":570,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-29",23.95,24.11,0.45,1.9,80100,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":736,"percent_change":319,"volume":762,"transactions":9,"vwap":761},"2026-06-26",23.51,23.88,23.5,23.66,42500,{"date":764,"open":765,"high":766,"low":26,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-25",23.75,23.76,23.52,-0.17,-0.72,52300,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":400,"percent_change":534,"volume":777,"transactions":9,"vwap":776},"2026-06-24",23.9,23.92,23.6,23.69,73500,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-23",23.85,24.040001,23.82,23.87,-0.2,-0.83,54300,{"date":788,"open":789,"high":746,"low":790,"close":791,"change":792,"percent_change":269,"volume":793,"transactions":9,"vwap":791},"2026-06-22",24.2,24.030001,24.07,-0.09,80600,{"date":795,"open":742,"high":742,"low":796,"close":797,"change":798,"percent_change":22,"volume":799,"transactions":9,"vwap":797},"2026-06-18",23.97,24.16,0.05,105000,{"date":801,"open":630,"high":650,"low":802,"close":752,"change":462,"percent_change":803,"volume":804,"transactions":9,"vwap":752},"2026-06-17",24.049999,-0.5,104400,{"date":806,"open":599,"high":599,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-16",24.23,-0.22,-0.9,75800,{"date":812,"open":639,"high":696,"low":813,"close":639,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":639},"2026-06-15",24.3,0.31,1.28,146300,{"date":818,"open":819,"high":588,"low":820,"close":821,"change":224,"percent_change":224,"volume":822,"transactions":9,"vwap":821},"2026-06-12",24.22,23.98,24.14,100300,{"date":824,"open":570,"high":807,"low":825,"close":821,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":821},"2026-06-11",23.74,0.43,1.81,167600,{"date":830,"open":831,"high":832,"low":833,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-10",24.01,24.08,23.71,-0.3,-1.25,138100,{"date":838,"open":679,"high":679,"low":839,"close":831,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":831},"2026-06-09",23.58,-0.34,-1.4,450500,{"date":844,"open":845,"high":648,"low":589,"close":742,"change":846,"percent_change":159,"volume":847,"transactions":9,"vwap":742},"2026-06-08",24.44,0.18,961000,{"date":849,"open":850,"high":850,"low":821,"close":569,"change":769,"percent_change":851,"volume":852,"transactions":9,"vwap":569},"2026-06-05",24.85,-2.89,307800,{"date":854,"open":855,"high":326,"low":856,"close":857,"change":858,"percent_change":784,"volume":859,"transactions":9,"vwap":857},"2026-06-04",24.79,24.75,24.89,-0.05,201200,{"date":861,"open":311,"high":424,"low":862,"close":862,"change":380,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-03",24.94,-0.95,271400,{"date":866,"open":379,"high":379,"low":867,"close":311,"change":224,"percent_change":224,"volume":868,"transactions":9,"vwap":311},"2026-06-02",25.059999,267200,{"date":870,"open":378,"high":498,"low":871,"close":311,"change":872,"percent_change":785,"volume":873,"transactions":9,"vwap":311},"2026-06-01",25.16,-0.21,693900,{"date":875,"open":876,"high":877,"low":424,"close":532,"change":418,"percent_change":142,"volume":878,"transactions":9,"vwap":532},"2026-05-29",25.37,25.4,587600,{"date":178,"open":880,"high":25,"low":881,"close":369,"change":302,"percent_change":882,"volume":883,"transactions":9,"vwap":369},25.030001,25.02,1.12,1025300]