[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTDS":3,"stock-historical-FTDS":27,"homepage-market-summary":2330},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FTDS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"First Trust Dividend Strength ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9891,1.2376,"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},62.220218,62.1356,0.0846,0.14,1325.608,67.24,53.434,1932.191473152,63.6,2950,{"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},47.535,2022,737847.868288,29.21,"2025-04-22",[38,41,49,60,70,80,89,99,109,120,130,139,148,156,164,173,183,191,201,209,217,227,235,242,250,258,266,274,281,291,299,309,319,327,336,344,352,362,371,380,389,398,407,414,422,431,441,450,458,468,477,487,496,504,513,522,530,537,548,555,562,569,576,583,589,597,604,612,620,626,635,644,651,657,665,671,677,683,690,697,704,712,719,725,733,741,746,753,758,765,773,781,790,798,805,810,818,826,832,839,844,850,858,864,870,877,881,887,894,901,909,916,923,928,933,940,947,954,960,968,973,979,984,990,995,1002,1009,1013,1020,1026,1031,1036,1042,1047,1051,1057,1062,1070,1076,1081,1087,1092,1097,1104,1110,1116,1121,1126,1130,1136,1140,1145,1150,1157,1161,1168,1174,1180,1186,1190,1196,1204,1210,1217,1223,1229,1235,1240,1247,1255,1260,1264,1271,1276,1281,1288,1295,1301,1308,1314,1319,1326,1332,1339,1344,1351,1358,1364,1371,1378,1385,1391,1396,1402,1408,1414,1420,1424,1429,1433,1439,1444,1449,1454,1460,1466,1473,1479,1485,1492,1498,1504,1509,1516,1523,1527,1533,1539,1546,1552,1558,1564,1571,1577,1584,1589,1596,1602,1607,1613,1620,1626,1631,1637,1644,1649,1653,1659,1665,1672,1681,1687,1692,1698,1703,1710,1716,1722,1728,1734,1740,1745,1752,1756,1762,1767,1771,1777,1781,1787,1791,1797,1804,1810,1817,1823,1828,1835,1840,1846,1851,1855,1859,1866,1871,1877,1881,1889,1894,1899,1905,1910,1915,1918,1924,1928,1932,1936,1941,1947,1952,1956,1962,1967,1972,1980,1986,1990,1994,1997,2001,2006,2012,2017,2023,2028,2034,2040,2045,2051,2057,2062,2069,2073,2078,2082,2086,2090,2095,2099,2103,2107,2113,2116,2122,2128,2131,2135,2140,2145,2150,2156,2162,2167,2174,2179,2184,2190,2194,2196,2202,2208,2214,2219,2224,2229,2234,2239,2244,2249,2254,2261,2266,2272,2275,2280,2286,2292,2296,2301,2307,2312,2317,2322,2326],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":39,"vwap":40},107,62.2383,{"date":42,"open":43,"high":18,"low":43,"close":18,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-10-01",61.8,0.5359,0.87,860.0811,52,61.9657,{"date":50,"open":51,"high":52,"low":53,"close":54,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-09-30",61.875,61.926,61.44,61.5997,-0.3765,-0.61,1223.018513,57,61.7644,{"date":61,"open":62,"high":62,"low":63,"close":64,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-09-29",62.41,61.74,61.9762,-0.4164,-0.67,2331.0346,50,62.1091,{"date":71,"open":72,"high":73,"low":72,"close":74,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-09-28",62.31,62.505,62.3926,-0.4447,-0.71,555.018655,34,62.3854,{"date":81,"open":82,"high":83,"low":82,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-25",62.65,62.8373,0.1335,0.21,1353.0346,41,62.6735,{"date":90,"open":91,"high":91,"low":92,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-24",63.28,62.67,62.7038,-0.6918,-1.09,1867.265498,56,62.7789,{"date":100,"open":101,"high":102,"low":103,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-23",63.53,63.67,63.3956,-0.1616,-0.25,2805.0346,51,63.6118,{"date":110,"open":111,"high":112,"low":113,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-22",63.560305,63.76,63.5,63.5572,-0.4391,-0.69,3587.0936,61,63.5489,{"date":121,"open":122,"high":122,"low":123,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-21",64.13,63.9356,63.9963,-0.3465,-0.54,6206.0346,42,64.109,{"date":131,"open":132,"high":133,"low":134,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":128,"vwap":138},"2026-09-18",64.376,64.57,64.3428,-0.6088,-0.94,474.8596,64.4687,{"date":140,"open":141,"high":141,"low":142,"close":143,"change":144,"percent_change":20,"volume":145,"transactions":146,"vwap":147},"2026-09-17",64.995,64.85,64.9516,0.0917,2326.0346,62,64.9083,{"date":149,"open":150,"high":150,"low":150,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-16",64.8599,-0.9133,-1.39,57.0346,15,65.3249,{"date":157,"open":158,"high":158,"low":158,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-15",65.7732,0.0653,0.1,338.0346,32,65.7177,{"date":165,"open":166,"high":167,"low":166,"close":167,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-09-14",65.6536,65.7079,0.2936,0.45,664.3236,43,65.7128,{"date":174,"open":175,"high":176,"low":177,"close":176,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-11",65.13,65.4143,65.1,0.3256,0.5,11451.960065,88,65.1785,{"date":184,"open":185,"high":186,"low":185,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":47,"vwap":190},"2026-09-10",65.015,65.0887,-0.1697,-0.26,703.6916,65.0542,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-09",65.65,65.245,65.2584,-0.4163,-0.63,1262.0346,53,65.4149,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-08",65.6747,-0.599,-0.9,176.0346,38,65.723,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-04",66.2737,-0.505,-0.76,330.249433,39,66.3543,{"date":218,"open":219,"high":220,"low":219,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-03",66.6019,66.9599,66.7787,0.3025,0.46,563.35263,40,66.7384,{"date":228,"open":229,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":87,"vwap":234},"2026-09-02",66.555,66.4762,0.5033,0.76,268.0346,66.4863,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":128,"vwap":241},"2026-09-01",65.9729,-0.3095,-0.47,238.0936,65.9779,{"date":243,"open":244,"high":245,"low":244,"close":245,"change":246,"percent_change":188,"volume":247,"transactions":248,"vwap":249},"2026-08-31",66.21,66.2824,-0.1759,623.0346,47,66.2351,{"date":251,"open":252,"high":253,"low":252,"close":253,"change":254,"percent_change":20,"volume":255,"transactions":256,"vwap":257},"2026-08-28",66.22,66.4583,0.0928,1160.0346,110,66.4168,{"date":259,"open":260,"high":261,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":97,"vwap":265},"2026-08-27",65.91,66.3655,-0.1432,-0.22,321.172961,66.1385,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-08-26",66.5087,0.231,0.35,215.128,46,66.5696,{"date":275,"open":276,"high":276,"low":277,"close":277,"change":278,"percent_change":197,"volume":279,"transactions":215,"vwap":280},"2026-08-25",66.7,66.2777,-0.4173,561.6281,66.4086,{"date":282,"open":283,"high":22,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-24",67.22,66.474,66.695,-0.07,-0.1,1878.54157,60,66.7206,{"date":292,"open":293,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":171,"vwap":298},"2026-08-21",66.88,66.765,0.3664,0.55,1011.1119,66.8546,{"date":300,"open":301,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-20",66.66,66.97,66.3986,-0.2196,-0.33,1159.3798,45,66.7224,{"date":310,"open":311,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-19",66.89,67.05,66.6182,0.2951,0.44,1277.3798,25,66.9747,{"date":320,"open":321,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":307,"vwap":326},"2026-08-18",66.48,66.3231,0.3781,0.57,1110.3798,66.3945,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-17",66.12,65.945,-0.5294,-0.8,1322.0518,55,66.0787,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-14",66.4744,0.0806,0.12,457.3798,84,66.5348,{"date":345,"open":346,"high":347,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":68,"vwap":351},"2026-08-13",66.175,66.3938,0.4688,0.71,1780.697306,66.185,{"date":353,"open":354,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-12",66,66.02,65.925,-0.0302,-0.05,4160.1139,65,65.9901,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-11",66.11,65.9552,0.147,0.22,1285.2139,23,66.0488,{"date":372,"open":373,"high":374,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-10",65.41,65.8082,0.5252,0.8,1301.9936,28,65.5958,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":207,"vwap":388},"2026-08-07",65.24,65.535,65.283,0.0601,0.09,1485.0571,65.4212,{"date":390,"open":391,"high":392,"low":393,"close":392,"change":394,"percent_change":395,"volume":396,"transactions":199,"vwap":397},"2026-08-06",65.16,65.2229,65.06,0.1742,0.27,2206.9936,65.1169,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":118,"vwap":406},"2026-08-05",65.59,64.93,65.0487,-0.5409,-0.82,1980.9936,65.0425,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":272,"vwap":413},"2026-08-04",65.5896,0.7511,1.16,643.9936,65.6189,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":324,"volume":420,"transactions":378,"vwap":421},"2026-08-03",65.0078,64.6,64.8385,0.366,947.00897,64.7675,{"date":423,"open":424,"high":425,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-07-31",64.27,64.4725,0.1983,0.31,367.9936,27,64.3251,{"date":432,"open":433,"high":434,"low":435,"close":434,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-07-30",63.98,64.2742,63.745,-0.6795,-1.05,5886.133762,67,64.0477,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":225,"vwap":449},"2026-07-29",65.3006,64.81,64.9537,0.2087,0.32,1215.932119,65.1991,{"date":451,"open":452,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":39,"vwap":457},"2026-07-28",65.0736,64.745,0.77,1.2,617.3936,64.9245,{"date":459,"open":460,"high":461,"low":460,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-07-27",63.97,64.03,63.975,0.1876,0.29,2829.181227,64,63.9887,{"date":469,"open":470,"high":471,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-07-24",63.71,63.7874,0.7863,1.25,635.9936,14,63.7074,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-07-23",63.3,62.8,63.0011,-0.1339,-0.21,9734.9936,76,63.0328,{"date":488,"open":489,"high":490,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-07-22",62.95,63.135,0.3182,0.51,728.9936,48,63.0105,{"date":497,"open":498,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":272,"vwap":503},"2026-07-21",62.94,62.8168,-0.3682,-0.58,633.9936,62.8863,{"date":505,"open":506,"high":506,"low":490,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-20",63.46,63.185,-0.1799,-0.28,407.9936,29,63.2992,{"date":514,"open":515,"high":516,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-17",63.15,63.3649,-0.1019,-0.16,136.9936,16,63.2153,{"date":523,"open":524,"high":525,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":87,"vwap":529},"2026-07-16",62.56,63.4668,1.2618,2.03,891.9936,63.2461,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":239,"volume":534,"transactions":535,"vwap":536},"2026-07-15",62.205,-0.2948,371.9936,58,62.2509,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-14",59.56,62.57,57.4,62.4998,-0.3552,-0.57,2168.041379,72,61.8017,{"date":549,"open":480,"high":550,"low":551,"close":550,"change":552,"percent_change":349,"volume":553,"transactions":68,"vwap":554},"2026-07-13",62.855,62.72,0.442,963.9936,62.7382,{"date":556,"open":557,"high":558,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":9,"vwap":558},"2026-07-10",62.38,62.413,0.522,0.84,500,{"date":563,"open":564,"high":564,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":9,"vwap":565},"2026-07-09",62.02,61.891,0.021,0.03,800,{"date":570,"open":571,"high":571,"low":572,"close":573,"change":66,"percent_change":574,"volume":575,"transactions":9,"vwap":573},"2026-07-08",62.19,61.77,61.87,-1.07,5100,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":169,"percent_change":581,"volume":582,"transactions":9,"vwap":580},"2026-07-07",62.58,62.415,62.54,0.72,13100,{"date":584,"open":51,"high":585,"low":51,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":585},"2026-07-06",62.09,0.098,0.16,700,{"date":590,"open":591,"high":592,"low":593,"close":592,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":592},"2026-07-02",61.845,61.992,61.66,0.382,0.62,2400,{"date":598,"open":599,"high":599,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":600},"2026-07-01",61.89,61.61,0.253,0.41,900,{"date":605,"open":606,"high":607,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":608},"2026-06-30",61.38,61.59,61.357,-0.14,-0.23,1900,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-06-29",61.71,61.41,61.497,0.039,0.06,1300,{"date":621,"open":622,"high":623,"low":624,"close":623,"change":315,"percent_change":581,"volume":625,"transactions":9,"vwap":623},"2026-06-26",61.36,61.458,61.26,2100,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-06-25",61.040001,61.12,60.85,61.018002,0.401,0.66,2300,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-06-24",60.75,60.9,60.46,60.617,0.408,0.68,9100,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":561,"transactions":9,"vwap":648},"2026-06-23",59.29,60.235,60.209,0.534,0.89,{"date":652,"open":653,"high":653,"low":654,"close":654,"change":655,"percent_change":656,"volume":568,"transactions":9,"vwap":654},"2026-06-22",59.71,59.675,0.236,0.4,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-06-18",59.9,59.402,59.439,-0.308,-0.52,6700,{"date":666,"open":667,"high":667,"low":668,"close":668,"change":669,"percent_change":670,"volume":634,"transactions":9,"vwap":668},"2026-06-17",60.87,59.747,-0.973,-1.6,{"date":672,"open":630,"high":673,"low":674,"close":674,"change":675,"percent_change":676,"volume":568,"transactions":9,"vwap":674},"2026-06-16",60.96,60.72,0.092,0.15,{"date":678,"open":679,"high":679,"low":680,"close":680,"change":681,"percent_change":682,"volume":596,"transactions":9,"vwap":680},"2026-06-15",61.49,60.628,-0.842,-1.37,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":689,"volume":619,"transactions":9,"vwap":687},"2026-06-12",61.34,61.665,61.47,0.409,0.67,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":447,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-06-11",61.2,60.88,61.061001,0.53,2500,{"date":698,"open":699,"high":700,"low":701,"close":701,"change":702,"percent_change":703,"volume":619,"transactions":9,"vwap":701},"2026-06-10",61.25,61.385,60.741,-0.004,-0.01,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-09",60.97,60.47,60.745,0.422,0.7,10700,{"date":713,"open":629,"high":629,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-08",60.13,60.323,-0.088,-0.15,10600,{"date":720,"open":721,"high":722,"low":723,"close":723,"change":566,"percent_change":567,"volume":724,"transactions":9,"vwap":723},"2026-06-05",60.5,60.59,60.411,3400,{"date":726,"open":727,"high":728,"low":729,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-04",60.475,63.542,60.39,0.511,0.85,6300,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":483,"volume":740,"transactions":9,"vwap":738},"2026-06-03",59.905,60.17,59.8,59.879,-0.127,3700,{"date":742,"open":743,"high":744,"low":743,"close":744,"change":745,"percent_change":642,"volume":596,"transactions":9,"vwap":744},"2026-06-02",59.68,60.0060005,0.406,{"date":747,"open":748,"high":737,"low":749,"close":750,"change":751,"percent_change":395,"volume":752,"transactions":9,"vwap":750},"2026-06-01",59.63,59.595,59.6,0.161,8400,{"date":754,"open":539,"high":755,"low":661,"close":661,"change":756,"percent_change":757,"volume":30,"transactions":9,"vwap":661},"2026-05-29",59.635,-0.171,-0.29,{"date":759,"open":750,"high":760,"low":761,"close":762,"change":763,"percent_change":757,"volume":764,"transactions":9,"vwap":762},"2026-05-28",59.79,59.37,59.61,-0.175,3000,{"date":766,"open":767,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-05-27",60.080002,60.11,59.785,-0.336,-0.56,1800,{"date":774,"open":775,"high":776,"low":777,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-05-26",60.29,60.34,60.121,-0.234,-0.39,3900,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-05-22",60.3,60.48,60.176,60.355,0.47,0.78,1500,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":703,"volume":797,"transactions":9,"vwap":795},"2026-05-21",59.93,60.07,59.545,59.885,-0.006,8600,{"date":799,"open":800,"high":801,"low":795,"close":802,"change":803,"percent_change":804,"volume":625,"transactions":9,"vwap":802},"2026-05-20",59.97,59.99,59.891,0.23,0.39,{"date":806,"open":807,"high":808,"low":807,"close":808,"change":809,"percent_change":717,"volume":568,"transactions":9,"vwap":808},"2026-05-19",59.53,59.661,-0.092,{"date":811,"open":807,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-05-18",59.89,59.52,59.753,1.043,1.78,2800,{"date":819,"open":820,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-05-15",58.98,58.59,58.71,-0.117,-0.2,6400,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":395,"percent_change":223,"volume":664,"transactions":9,"vwap":831},"2026-05-14",58.955,59.09,58.68,58.827,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":634,"transactions":9,"vwap":836},"2026-05-13",59.39,58.47,58.557,-0.726,-1.22,{"date":840,"open":841,"high":794,"low":841,"close":842,"change":843,"percent_change":386,"volume":634,"transactions":9,"vwap":842},"2026-05-12",58.7,59.283,0.054,{"date":845,"open":539,"high":539,"low":846,"close":847,"change":848,"percent_change":188,"volume":849,"transactions":9,"vwap":847},"2026-05-11",59.18,59.229,-0.154,6500,{"date":851,"open":852,"high":853,"low":854,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-08",59.69,59.725,59.383,-0.557,-0.93,2000,{"date":859,"open":118,"high":118,"low":743,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-07",59.94,-1.117,-1.83,5000,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-06",61.056999,-0.381,-0.62,400,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":875,"percent_change":804,"volume":876,"transactions":9,"vwap":874},"2026-05-05",61.29,61.85,61.438,0.238,5500,{"date":878,"open":692,"high":692,"low":692,"close":692,"change":879,"percent_change":880,"volume":561,"transactions":9,"vwap":692},"2026-05-04",-0.434,-0.7,{"date":882,"open":883,"high":883,"low":884,"close":884,"change":885,"percent_change":886,"volume":30,"transactions":9,"vwap":884},"2026-05-01",61.82,61.634,-0.592,-0.95,{"date":888,"open":889,"high":890,"low":572,"close":891,"change":892,"percent_change":893,"volume":568,"transactions":9,"vwap":891},"2026-04-30",61.83,62.295,62.226,0.675,1.1,{"date":895,"open":896,"high":897,"low":896,"close":898,"change":899,"percent_change":900,"volume":588,"transactions":9,"vwap":898},"2026-04-29",61.42,61.595,61.551,0.109,0.18,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":358,"volume":908,"transactions":9,"vwap":906},"2026-04-28",61.505,61.615,61.22,61.442,-0.029,1200,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":656,"volume":772,"transactions":9,"vwap":914},"2026-04-27",61.6,61.7,61.21,61.471,0.243,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":663,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-04-24",61.405,61.11,61.228,-0.84,600,{"date":924,"open":925,"high":873,"low":925,"close":926,"change":927,"percent_change":642,"volume":922,"transactions":9,"vwap":926},"2026-04-23",61.645,61.748,0.42,{"date":929,"open":930,"high":930,"low":913,"close":931,"change":932,"percent_change":20,"volume":30,"transactions":9,"vwap":931},"2026-04-22",61.635,61.328,0.086,{"date":934,"open":935,"high":936,"low":937,"close":937,"change":938,"percent_change":939,"volume":789,"transactions":9,"vwap":937},"2026-04-21",61.515,61.545,61.242,-0.046,-0.08,{"date":941,"open":942,"high":606,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-04-20",61.24,61.288,0.115,0.19,1100,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":85,"volume":953,"transactions":9,"vwap":951},"2026-04-17",61.16,61.45,61.173,0.131,5800,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-04-16",61.042,0.182,0.3,300,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":568,"transactions":9,"vwap":965},"2026-04-15",60.74,60.98,60.712,60.86,-0.278,-0.45,{"date":969,"open":872,"high":872,"low":970,"close":971,"change":972,"percent_change":66,"volume":857,"transactions":9,"vwap":971},"2026-04-14",60.99,61.138,-0.412,{"date":974,"open":975,"high":976,"low":975,"close":976,"change":977,"percent_change":978,"volume":568,"transactions":9,"vwap":976},"2026-04-13",61.049999,61.55,0.649,1.07,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":983,"volume":922,"transactions":9,"vwap":981},"2026-04-10",60.901,-0.703,-1.14,{"date":985,"open":986,"high":986,"low":896,"close":987,"change":988,"percent_change":618,"volume":989,"transactions":9,"vwap":987},"2026-04-09",61.75,61.604,0.036,7000,{"date":991,"open":622,"high":992,"low":622,"close":992,"change":993,"percent_change":994,"volume":922,"transactions":9,"vwap":992},"2026-04-08",61.568,0.783,1.29,{"date":996,"open":997,"high":997,"low":962,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-07",60.93,60.785,0.144,0.24,1600,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-04-06",60.0099983,60.641,0.315,0.52,4600,{"date":1010,"open":1011,"high":729,"low":1011,"close":1012,"change":751,"percent_change":395,"volume":625,"transactions":9,"vwap":1012},"2026-04-02",60.014999,60.326,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":509,"volume":1019,"transactions":9,"vwap":1017},"2026-04-01",60.37,60.099998,60.165,-0.167,2600,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1023,"change":1025,"percent_change":349,"volume":922,"transactions":9,"vwap":1023},"2026-03-31",60.22,60.332,60.09,0.426,{"date":1027,"open":1028,"high":707,"low":1029,"close":1029,"change":1030,"percent_change":358,"volume":922,"transactions":9,"vwap":1029},"2026-03-30",60.41,59.906,-0.028,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1034,"change":1035,"percent_change":332,"volume":603,"transactions":9,"vwap":1034},"2026-03-27",60.345,59.934,-0.484,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-03-26",60.418,-0.166,-0.27,100,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":588,"transactions":9,"vwap":1044},"2026-03-25",60.584,0.339,0.56,{"date":1048,"open":776,"high":1049,"low":1050,"close":1050,"change":1007,"percent_change":45,"volume":30,"transactions":9,"vwap":1050},"2026-03-24",60.55,60.245,{"date":1052,"open":768,"high":1053,"low":1054,"close":853,"change":1055,"percent_change":1056,"volume":764,"transactions":9,"vwap":853},"2026-03-23",60.16,59.7,0.444,0.75,{"date":1058,"open":539,"high":539,"low":829,"close":1059,"change":1060,"percent_change":1061,"volume":588,"transactions":9,"vwap":1059},"2026-03-20",59.281,-0.292,-0.49,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":772,"transactions":9,"vwap":1067},"2026-03-19",59.65,59.73,59.535,59.573,0.041,0.07,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":588,"transactions":9,"vwap":1073},"2026-03-18",59.85,59.532,-0.511,-0.85,{"date":1077,"open":775,"high":775,"low":1078,"close":1079,"change":1080,"percent_change":787,"volume":619,"transactions":9,"vwap":1079},"2026-03-17",59.98,60.042999,0.278,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1084,"change":1085,"percent_change":169,"volume":1086,"transactions":9,"vwap":1084},"2026-03-16",59.64,59.765,0.265,1400,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":1041,"transactions":9,"vwap":1089},"2026-03-13",59.5,-0.115,-0.19,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1095,"change":1096,"percent_change":76,"volume":588,"transactions":9,"vwap":1095},"2026-03-12",59.888,59.615,-0.424,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":30,"transactions":9,"vwap":1101},"2026-03-11",60.33,59.855,60.039001,-0.071,-0.12,{"date":1105,"open":1106,"high":1106,"low":768,"close":768,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":768},"2026-03-10",60.42,-0.597,-0.98,2200,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1113,"change":1115,"percent_change":305,"volume":568,"transactions":9,"vwap":1113},"2026-03-09",60.175,60.707,60.092999,-0.199,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":959,"transactions":9,"vwap":1118},"2026-03-06",60.906,-0.483,-0.79,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":959,"transactions":9,"vwap":1123},"2026-03-05",61.389,-0.615,-0.99,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":1061,"volume":1041,"transactions":9,"vwap":1128},"2026-03-04",62.0040016,-0.304,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":869,"transactions":9,"vwap":1133},"2026-03-03",62.029999,62.308,-0.691,-1.1,{"date":1137,"open":578,"high":1138,"low":578,"close":1138,"change":1139,"percent_change":560,"volume":561,"transactions":9,"vwap":1138},"2026-03-02",62.999,0.524,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":1143,"percent_change":1069,"volume":1144,"transactions":9,"vwap":1142},"2026-02-27",62.475,0.045,200,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1148,"change":1149,"percent_change":45,"volume":959,"transactions":9,"vwap":1148},"2026-02-26",62.07,62.43,0.536,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":1155,"percent_change":1156,"volume":561,"transactions":9,"vwap":1154},"2026-02-25",61.675,61.9,61.894,-0.426,-0.68,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":695,"volume":1144,"transactions":9,"vwap":1159},"2026-02-24",62.32,0.328,{"date":1162,"open":1163,"high":592,"low":1164,"close":592,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":592},"2026-02-23",61.94,61.93,-0.567,-0.91,2900,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":561,"transactions":9,"vwap":1171},"2026-02-20",62.34,62.559,0.225,0.36,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":561,"transactions":9,"vwap":1177},"2026-02-19",62.3,62.334,-0.401,-0.64,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":30,"transactions":9,"vwap":1183},"2026-02-18",62.61,62.735,0.452,0.73,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1188},"2026-02-17",62.283,-0.168,{"date":1191,"open":524,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":223,"volume":772,"transactions":9,"vwap":1194},"2026-02-13",62.77,62.33,62.451,0.286,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-02-12",63.060001,61.965,62.165,-0.805,-1.28,3600,{"date":1205,"open":1206,"high":1207,"low":1182,"close":1207,"change":641,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-02-11",62.62,62.97,0.65,3500,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1213,"change":1215,"percent_change":1216,"volume":959,"transactions":9,"vwap":1213},"2026-02-10",62.515,62.562,62.44,0.267,0.43,{"date":1218,"open":1219,"high":1219,"low":1220,"close":890,"change":1221,"percent_change":1222,"volume":1109,"transactions":9,"vwap":890},"2026-02-09",62.589,62.26,-0.375,-0.6,{"date":1224,"open":1225,"high":92,"low":1226,"close":92,"change":1227,"percent_change":1228,"volume":789,"transactions":9,"vwap":92},"2026-02-06",62.585,62.575,0.865,1.4,{"date":1230,"open":63,"high":1231,"low":63,"close":1232,"change":1233,"percent_change":1234,"volume":619,"transactions":9,"vwap":1232},"2026-02-05",61.91,61.805,-0.208,-0.34,{"date":1236,"open":1164,"high":1237,"low":1164,"close":1237,"change":1238,"percent_change":1239,"volume":561,"transactions":9,"vwap":1237},"2026-02-04",62.013,1.449,2.39,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1243,"change":1245,"percent_change":1246,"volume":30,"transactions":9,"vwap":1243},"2026-02-03",60.534,60.564,60.27,0.583,0.97,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1250,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1250},"2026-02-02",59.875,59.981,59.86,0.157,0.26,2700,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1258,"change":1259,"percent_change":85,"volume":959,"transactions":9,"vwap":1258},"2026-01-30",59.36,59.824,0.127,{"date":1261,"open":812,"high":812,"low":539,"close":1262,"change":1263,"percent_change":656,"volume":1086,"transactions":9,"vwap":1262},"2026-01-29",59.697,0.235,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":946,"transactions":9,"vwap":1268},"2026-01-28",59.48,59.495,59.462,0.026,0.04,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1274,"change":1115,"percent_change":305,"volume":1275,"transactions":9,"vwap":1274},"2026-01-27",59.22,59.436,6600,{"date":1277,"open":1278,"high":755,"low":1279,"close":755,"change":1280,"percent_change":1000,"volume":908,"transactions":9,"vwap":755},"2026-01-26",59.32,59.3,0.143,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":126,"volume":1287,"transactions":9,"vwap":1285},"2026-01-23",59.745,59.215,59.492,-0.326,3100,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1086,"transactions":9,"vwap":1292},"2026-01-22",59.965,59.66,59.818,0.014,0.02,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":619,"transactions":9,"vwap":1298},"2026-01-21",59.2,59.804,1.203,2.05,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":568,"transactions":9,"vwap":1305},"2026-01-20",59.105,58.42,58.601,-0.742,-1.25,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":1144,"transactions":9,"vwap":1311},"2026-01-16",59.363,59.343,-0.237,-0.4,{"date":1315,"open":1316,"high":1317,"low":807,"close":1317,"change":1318,"percent_change":1216,"volume":588,"transactions":9,"vwap":1317},"2026-01-15",59.572,59.58,0.258,{"date":1320,"open":762,"high":762,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-01-14",59.28,59.322,0.601,1.02,9500,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1330,"change":1331,"percent_change":609,"volume":857,"transactions":9,"vwap":1330},"2026-01-13",58.66,58.736,58.721,-0.085,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":772,"transactions":9,"vwap":1336},"2026-01-12",58.925,58.605,58.806,-0.219,-0.37,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1342,"change":1343,"percent_change":939,"volume":30,"transactions":9,"vwap":1342},"2026-01-09",59.099998,59.025002,-0.048,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":869,"transactions":9,"vwap":1348},"2026-01-08",59.080002,59.284,59.073002,1.402,2.43,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":817,"transactions":9,"vwap":1355},"2026-01-07",58.52,57.561,57.671,-0.822,-1.41,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":869,"transactions":9,"vwap":1361},"2026-01-06",58.699,58.493,0.526,0.91,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":30,"transactions":9,"vwap":1368},"2026-01-05",58.032001,58.239,57.967,0.917,1.61,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1374,"change":1376,"percent_change":1377,"volume":30,"transactions":9,"vwap":1374},"2026-01-02",56.905,57.049999,56.72,0.556,0.98,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2025-12-31",57.55,56.494,-0.509,-0.89,7600,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1270,"volume":619,"transactions":9,"vwap":1389},"2025-12-30",57.24,56.866,57.0029984,0.022,{"date":1392,"open":1374,"high":1374,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":922,"transactions":9,"vwap":1393},"2025-12-29",56.981,-0.174,-0.3,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1400,"change":702,"percent_change":703,"volume":1401,"transactions":9,"vwap":1400},"2025-12-26",57.6,56.81,57.155,10200,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1259,"percent_change":367,"volume":946,"transactions":9,"vwap":1407},"2025-12-24",57.2,57.35,56.92,57.159,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":869,"transactions":9,"vwap":1411},"2025-12-23",57.09,57.032001,-0.135,-0.24,{"date":1415,"open":58,"high":1416,"low":58,"close":1417,"change":1149,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2025-12-22",57.3,57.167,0.95,6100,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1423,"percent_change":567,"volume":1144,"transactions":9,"vwap":1422},"2025-12-19",56.631,0.015,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1427,"change":1428,"percent_change":779,"volume":959,"transactions":9,"vwap":1427},"2025-12-18",56.878,56.616,-0.221,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1432,"change":464,"percent_change":492,"volume":959,"transactions":9,"vwap":1432},"2025-12-17",56.8,56.837,{"date":1434,"open":1431,"high":1431,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":922,"transactions":9,"vwap":1436},"2025-12-16",56.42,56.547,-0.866,-1.51,{"date":1440,"open":1441,"high":1441,"low":1410,"close":1442,"change":1443,"percent_change":1294,"volume":1001,"transactions":9,"vwap":1442},"2025-12-15",57.48,57.413,0.013,{"date":1445,"open":1446,"high":1447,"low":541,"close":541,"change":1448,"percent_change":967,"volume":568,"transactions":9,"vwap":541},"2025-12-12",57.46,57.53,-0.259,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1452,"change":1453,"percent_change":731,"volume":1001,"transactions":9,"vwap":1452},"2025-12-11",57.67,57.659,0.485,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":922,"transactions":9,"vwap":1457},"2025-12-10",56.325,57.174,1.118,1.99,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1464,"change":1115,"percent_change":1465,"volume":634,"transactions":9,"vwap":1464},"2025-12-09",56.3,56.52,56.056,-0.35,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1470,"change":1471,"percent_change":1472,"volume":603,"transactions":9,"vwap":1470},"2025-12-08",56.334,56.383,56.255,-0.373,-0.66,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":922,"transactions":9,"vwap":1476},"2025-12-05",56.615,56.628,-0.178,-0.31,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1483,"change":1484,"percent_change":464,"volume":611,"transactions":9,"vwap":1483},"2025-12-04",56.44,56.86,56.806,0.164,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":1490,"percent_change":1491,"volume":764,"transactions":9,"vwap":1489},"2025-12-03",56.016998,56.74,56.642,0.932,1.67,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1090,"percent_change":483,"volume":1086,"transactions":9,"vwap":1497},"2025-12-02",55.75,55.98,55.61,55.71,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1501,"change":1502,"percent_change":1503,"volume":857,"transactions":9,"vwap":1501},"2025-12-01",56.34,55.825,-0.096,-0.17,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1507,"change":945,"percent_change":1508,"volume":1144,"transactions":9,"vwap":1507},"2025-11-28",56.22,55.921,0.34,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1513,"change":1514,"percent_change":1515,"volume":1109,"transactions":9,"vwap":1513},"2025-11-26",56.02,56.099998,55.731,0.208,0.37,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":1521,"percent_change":1522,"volume":1019,"transactions":9,"vwap":1520},"2025-11-25",55.156,55.566,55.523,0.704,1.28,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":518,"volume":1144,"transactions":9,"vwap":1525},"2025-11-24",54.819,-0.087,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1530,"change":1531,"percent_change":1532,"volume":561,"transactions":9,"vwap":1530},"2025-11-21",55.016998,54.906,1.136,2.11,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1537,"change":1538,"percent_change":95,"volume":596,"transactions":9,"vwap":1537},"2025-11-20",54.36,54.49,53.77,-0.593,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1543,"change":1544,"percent_change":1545,"volume":1019,"transactions":9,"vwap":1543},"2025-11-19",54.22,54.54,54.363,0.073,0.13,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1550,"change":1551,"percent_change":1515,"volume":857,"transactions":9,"vwap":1550},"2025-11-18",54.094002,54.37,54.29,0.201,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1555,"change":1556,"percent_change":1557,"volume":588,"transactions":9,"vwap":1555},"2025-11-17",55.63,54.089001,-0.979,-1.78,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":1563,"percent_change":263,"volume":1086,"transactions":9,"vwap":1562},"2025-11-14",54.64,55.183,55.068001,-0.124,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1568,"change":1569,"percent_change":197,"volume":1570,"transactions":9,"vwap":1568},"2025-11-13",55.48,55.66,55.192,-0.348,1700,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1508,"volume":603,"transactions":9,"vwap":1575},"2025-11-12",55.97,55.496,55.54,0.189,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":1582,"percent_change":1583,"volume":596,"transactions":9,"vwap":1581},"2025-11-11",55.14,55.505,55.351,0.447,0.81,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1587,"change":1588,"percent_change":395,"volume":603,"transactions":9,"vwap":1587},"2025-11-10",54.935,54.904,0.146,{"date":1590,"open":1541,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1109,"transactions":9,"vwap":1593},"2025-11-07",54.78,54.19,54.758,0.705,1.3,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1313,"volume":789,"transactions":9,"vwap":1600},"2025-11-06",54.23,54.032001,54.053001,-0.217,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1605,"change":1606,"percent_change":695,"volume":588,"transactions":9,"vwap":1605},"2025-11-05",54.080002,54.27,0.288,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1612,"percent_change":85,"volume":789,"transactions":9,"vwap":1611},"2025-11-04",53.84,54.13,53.982,0.112,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1616,"change":1618,"percent_change":1619,"volume":922,"transactions":9,"vwap":1616},"2025-11-03",53.72,53.87,53.68,-0.223,-0.41,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1253,"volume":869,"transactions":9,"vwap":1624},"2025-10-31",54.18,53.898,54.092999,0.138,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1629,"change":1630,"percent_change":509,"volume":634,"transactions":9,"vwap":1629},"2025-10-30",54.44,53.955,-0.152,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1635,"change":1636,"percent_change":856,"volume":30,"transactions":9,"vwap":1635},"2025-10-29",54.62,54.75,54.107,-0.506,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":30,"transactions":9,"vwap":1641},"2025-10-28",54.84,54.93,54.613,-0.616,-1.12,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1647,"change":1648,"percent_change":656,"volume":922,"transactions":9,"vwap":1647},"2025-10-27",55.51,55.229,0.221,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1652,"percent_change":967,"volume":1041,"transactions":9,"vwap":1651},"2025-10-24",55.0079994,-0.247,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":232,"volume":619,"transactions":9,"vwap":1657},"2025-10-23",55.3,55.15,55.255,0.417,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1663,"change":1664,"percent_change":358,"volume":857,"transactions":9,"vwap":1663},"2025-10-22",54.89,55.029999,54.838,-0.025,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1363,"volume":619,"transactions":9,"vwap":1670},"2025-10-21",54.849,54.909,54.77,54.863,0.494,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-10-20",54.25,54.46,54.24,54.369,0.615,1.14,6000,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1684,"change":447,"percent_change":1686,"volume":30,"transactions":9,"vwap":1684},"2025-10-17",53.75,53.754,53.44,0.6,{"date":1688,"open":1689,"high":1689,"low":23,"close":23,"change":1690,"percent_change":1691,"volume":869,"transactions":9,"vwap":23},"2025-10-16",53.62,-0.879,-1.62,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1695,"change":1696,"percent_change":1697,"volume":561,"transactions":9,"vwap":1695},"2025-10-15",54.986,54.313,-0.453,-0.83,{"date":1699,"open":1592,"high":1662,"low":1592,"close":1700,"change":1701,"percent_change":1702,"volume":857,"transactions":9,"vwap":1700},"2025-10-14",54.766,0.644,1.19,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":1708,"percent_change":1709,"volume":611,"transactions":9,"vwap":1707},"2025-10-13",53.59,54.28,54.122,0.565,1.05,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1713,"change":1714,"percent_change":1715,"volume":30,"transactions":9,"vwap":1713},"2025-10-10",54.239,53.557,-1.488,-2.7,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1719,"change":1720,"percent_change":1721,"volume":922,"transactions":9,"vwap":1719},"2025-10-09",55.365,55.044998,-0.702,-1.26,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":386,"volume":596,"transactions":9,"vwap":1726},"2025-10-08",56.060001,55.72,55.747,0.052,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":1733,"percent_change":197,"volume":922,"transactions":9,"vwap":1732},"2025-10-07",55.57,55.758,55.695,-0.353,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1737,"change":1738,"percent_change":1739,"volume":959,"transactions":9,"vwap":1737},"2025-10-06",56.307,56.048,-0.032,-0.06,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1744,"change":804,"percent_change":710,"volume":922,"transactions":9,"vwap":1744},"2025-10-03",56.095001,56.38,56.080002,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":340,"volume":1751,"transactions":9,"vwap":1749},"2025-10-02",55.84,55.58,55.69,0.069,4700,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1755,"percent_change":1069,"volume":1041,"transactions":9,"vwap":1754},"2025-10-01",55.621,0.037,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1759,"change":1761,"percent_change":315,"volume":1203,"transactions":9,"vwap":1759},"2025-09-30",55.17,55.584,55.16,0.246,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1765,"change":1766,"percent_change":967,"volume":869,"transactions":9,"vwap":1765},"2025-09-29",55.21,55.338,-0.252,{"date":1768,"open":1769,"high":1769,"low":1769,"close":1769,"change":1770,"percent_change":411,"volume":946,"transactions":9,"vwap":1769},"2025-09-26",55.59,0.635,{"date":1772,"open":1566,"high":1566,"low":1773,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-09-25",54.955,-0.72,-1.29,11400,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":1780,"percent_change":695,"volume":1041,"transactions":9,"vwap":1779},"2025-09-24",55.675,0.292,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":395,"volume":30,"transactions":9,"vwap":1785},"2025-09-23",55.859,55.38,55.383,0.148,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":824,"percent_change":1790,"volume":1041,"transactions":9,"vwap":1789},"2025-09-22",55.235,-0.36,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":1796,"percent_change":1179,"volume":588,"transactions":9,"vwap":1795},"2025-09-19",55.42,55.502,55.435,-0.355,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1801,"change":1802,"percent_change":1803,"volume":611,"transactions":9,"vwap":1801},"2025-09-18",55.5,55.95,55.79,0.571,1.03,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1808,"change":1269,"percent_change":1809,"volume":561,"transactions":9,"vwap":1808},"2025-09-17",55.29,55.18,55.219,0.05,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1814,"change":1815,"percent_change":1816,"volume":588,"transactions":9,"vwap":1814},"2025-09-16",55.051998,55.245,55.193,-0.072,-0.13,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1820,"change":1821,"percent_change":213,"volume":1822,"transactions":9,"vwap":1820},"2025-09-15",55.53,55.265,-0.423,56500,{"date":1824,"open":1725,"high":1725,"low":1825,"close":1825,"change":1826,"percent_change":1827,"volume":1144,"transactions":9,"vwap":1825},"2025-09-12",55.688,-0.416,-0.74,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-09-11",55.781,56.104,0.743,1.34,4100,{"date":1836,"open":1566,"high":1837,"low":1758,"close":1838,"change":1839,"percent_change":160,"volume":953,"transactions":9,"vwap":1838},"2025-09-10",55.49,55.361,0.056,{"date":1841,"open":1749,"high":1749,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":869,"transactions":9,"vwap":1843},"2025-09-09",55.24,55.305,-0.307,-0.55,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1849,"change":1850,"percent_change":1816,"volume":959,"transactions":9,"vwap":1849},"2025-09-08",55.36,55.612,-0.074,{"date":1852,"open":1837,"high":1497,"low":1837,"close":1853,"change":1854,"percent_change":263,"volume":1570,"transactions":9,"vwap":1853},"2025-09-05",55.686,-0.122,{"date":1856,"open":1848,"high":1857,"low":1848,"close":1858,"change":1362,"percent_change":1418,"volume":1086,"transactions":9,"vwap":1858},"2025-09-04",55.82,55.808,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1845,"volume":764,"transactions":9,"vwap":1864},"2025-09-03",55.295,55.44,55.09,55.282,-0.305,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1869,"change":1870,"percent_change":544,"volume":922,"transactions":9,"vwap":1869},"2025-09-02",55.55,55.587,-0.318,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1875,"change":1876,"percent_change":567,"volume":1570,"transactions":9,"vwap":1875},"2025-08-29",56.0099983,56.039001,55.905,0.018,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1880,"change":1337,"percent_change":779,"volume":922,"transactions":9,"vwap":1880},"2025-08-28",55.56,55.887,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-08-27",55.893,56.279,56.106,0.269,0.48,8300,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1892,"change":1893,"percent_change":703,"volume":908,"transactions":9,"vwap":1892},"2025-08-26",55.784,55.837,-0.007,{"date":1895,"open":1896,"high":1896,"low":1497,"close":1897,"change":1898,"percent_change":663,"volume":588,"transactions":9,"vwap":1897},"2025-08-25",55.88,55.844,-0.294,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1902,"change":1903,"percent_change":1904,"volume":561,"transactions":9,"vwap":1902},"2025-08-22",56.24,56.138,1.248,2.27,{"date":1906,"open":1907,"high":1661,"low":1908,"close":1661,"change":1909,"percent_change":1040,"volume":603,"transactions":9,"vwap":1661},"2025-08-21",54.791,54.764,-0.148,{"date":1911,"open":1912,"high":1912,"low":1662,"close":1913,"change":1914,"percent_change":105,"volume":603,"transactions":9,"vwap":1913},"2025-08-20",55.296,55.037998,-0.138,{"date":1916,"open":1917,"high":1917,"low":1917,"close":1917,"change":1160,"percent_change":1686,"volume":1041,"transactions":9,"vwap":1917},"2025-08-19",55.176,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1922,"change":1923,"percent_change":386,"volume":603,"transactions":9,"vwap":1922},"2025-08-18",54.86,54.891,54.848,0.048,{"date":1925,"open":1848,"high":1848,"low":1926,"close":1926,"change":1927,"percent_change":610,"volume":625,"transactions":9,"vwap":1926},"2025-08-15",54.8,-0.129,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1931,"change":756,"percent_change":1478,"volume":568,"transactions":9,"vwap":1931},"2025-08-14",54.55,54.929,{"date":1933,"open":1605,"high":1934,"low":1605,"close":1934,"change":1709,"percent_change":1935,"volume":946,"transactions":9,"vwap":1934},"2025-08-13",55.099998,1.94,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1939,"change":1940,"percent_change":1491,"volume":740,"transactions":9,"vwap":1939},"2025-08-12",53.74,54.049999,0.887,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1040,"volume":588,"transactions":9,"vwap":1945},"2025-08-11",53.17,53.029999,53.163,-0.142,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1950,"change":1951,"percent_change":296,"volume":603,"transactions":9,"vwap":1950},"2025-08-08",53.113,53.305,0.291,{"date":1953,"open":1944,"high":1944,"low":1954,"close":1954,"change":1955,"percent_change":332,"volume":869,"transactions":9,"vwap":1954},"2025-08-07",53.014,-0.429,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":160,"volume":619,"transactions":9,"vwap":1960},"2025-08-06",53.64,53.42,53.443,0.053,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1965,"change":1966,"percent_change":1887,"volume":603,"transactions":9,"vwap":1965},"2025-08-05",53.15,53.39,0.255,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1970,"change":1971,"percent_change":455,"volume":869,"transactions":9,"vwap":1970},"2025-08-04",52.93,53.135,0.628,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-08-01",52.54,52.21,52.507,-0.529,-1,9400,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1983,"change":1984,"percent_change":1985,"volume":561,"transactions":9,"vwap":1983},"2025-07-31",53.12,53.035999,-0.621,-1.16,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1989,"change":1720,"percent_change":1775,"volume":603,"transactions":9,"vwap":1989},"2025-07-30",54.21,53.657,{"date":1991,"open":1535,"high":1992,"low":1622,"close":1993,"change":1428,"percent_change":1313,"volume":1086,"transactions":9,"vwap":1993},"2025-07-29",54.389,54.359,{"date":1995,"open":1669,"high":1669,"low":1542,"close":1996,"change":1090,"percent_change":483,"volume":922,"transactions":9,"vwap":1996},"2025-07-28",54.58,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2000,"change":915,"percent_change":169,"volume":857,"transactions":9,"vwap":2000},"2025-07-25",54.45,54.695,{"date":2002,"open":1628,"high":2003,"low":2004,"close":2005,"change":1844,"percent_change":771,"volume":1209,"transactions":9,"vwap":2005},"2025-07-24",54.575,54.31,54.452,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2010,"change":2011,"percent_change":1324,"volume":1001,"transactions":9,"vwap":2010},"2025-07-23",54.57,54.92,54.759,0.551,{"date":2013,"open":1683,"high":2014,"low":1683,"close":2014,"change":2015,"percent_change":2016,"volume":1019,"transactions":9,"vwap":2014},"2025-07-22",54.208,1.028,1.93,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2020,"change":2021,"percent_change":2022,"volume":869,"transactions":9,"vwap":2020},"2025-07-21",53.605,53.18,-0.173,-0.32,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2026,"change":1839,"percent_change":2027,"volume":561,"transactions":9,"vwap":2026},"2025-07-18",53.242,53.353,0.11,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":634,"transactions":9,"vwap":2031},"2025-07-17",52.89,53.297,0.662,1.26,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2037,"change":2039,"percent_change":587,"volume":946,"transactions":9,"vwap":2037},"2025-07-16",52.56,52.635,52.2,0.085,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2044,"change":1556,"percent_change":862,"volume":588,"transactions":9,"vwap":2044},"2025-07-15",52.846,52.499,52.55,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":939,"volume":568,"transactions":9,"vwap":2049},"2025-07-14",53.66,53.261,53.529,-0.041,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2054,"change":2055,"percent_change":967,"volume":2056,"transactions":9,"vwap":2054},"2025-07-11",53.53,53.57,-0.244,4000,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2060,"change":2061,"percent_change":492,"volume":869,"transactions":9,"vwap":2060},"2025-07-10",54.050999,53.814,0.272,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2066,"change":2067,"percent_change":2068,"volume":603,"transactions":9,"vwap":2066},"2025-07-09",53.38,53.569,53.542,0.132,0.25,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2072,"change":85,"percent_change":804,"volume":922,"transactions":9,"vwap":2072},"2025-07-08",53.674,53.41,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":1696,"percent_change":921,"volume":857,"transactions":9,"vwap":2077},"2025-07-07",53.6,52.976,53.2,{"date":2079,"open":1938,"high":2080,"low":2081,"close":2081,"change":1280,"percent_change":395,"volume":1086,"transactions":9,"vwap":2081},"2025-07-03",53.78,53.653,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2085,"change":602,"percent_change":454,"volume":30,"transactions":9,"vwap":2085},"2025-07-02",53.060001,53.51,{"date":2087,"open":2088,"high":2088,"low":2088,"close":2088,"change":650,"percent_change":2089,"volume":1144,"transactions":9,"vwap":2088},"2025-07-01",53.099998,1.7,{"date":2091,"open":2092,"high":1975,"low":2092,"close":1975,"change":2093,"percent_change":2094,"volume":561,"transactions":9,"vwap":1975},"2025-06-30",52.106,0.33,0.64,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2098,"change":1809,"percent_change":160,"volume":561,"transactions":9,"vwap":2098},"2025-06-27",51.835,51.88,{"date":2100,"open":2101,"high":2101,"low":2101,"close":2101,"change":2102,"percent_change":1418,"volume":1041,"transactions":9,"vwap":2101},"2025-06-26",51.83,0.49,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2106,"change":1796,"percent_change":116,"volume":561,"transactions":9,"vwap":2106},"2025-06-25",51.63,51.34,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":1545,"volume":908,"transactions":9,"vwap":2111},"2025-06-24",51.872,51.69,51.695,0.065,{"date":2114,"open":2115,"high":2105,"low":2115,"close":2105,"change":602,"percent_change":376,"volume":959,"transactions":9,"vwap":2105},"2025-06-23",51.07,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2120,"change":1270,"percent_change":2121,"volume":561,"transactions":9,"vwap":2120},"2025-06-20",51.38,51.099998,51.22,0.08,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2125,"change":2126,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-06-18",51.48,51.18,0,4300,{"date":2129,"open":2130,"high":2130,"low":2125,"close":2125,"change":1465,"percent_change":1156,"volume":1570,"transactions":9,"vwap":2125},"2025-06-17",51.636,{"date":2132,"open":2133,"high":2101,"low":2133,"close":2134,"change":1809,"percent_change":160,"volume":724,"transactions":9,"vwap":2134},"2025-06-16",51.47,51.53,{"date":2136,"open":2137,"high":2124,"low":2138,"close":2124,"change":2139,"percent_change":116,"volume":619,"transactions":9,"vwap":2124},"2025-06-13",51.32,51.26,-0.357,{"date":2141,"open":2142,"high":2142,"low":2142,"close":2142,"change":2143,"percent_change":2144,"volume":1144,"transactions":9,"vwap":2142},"2025-06-12",51.837,0.103,0.2,{"date":2146,"open":2147,"high":2147,"low":2147,"close":2147,"change":2148,"percent_change":2149,"volume":959,"transactions":9,"vwap":2147},"2025-06-11",51.734,-0.226,-0.43,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":1185,"volume":817,"transactions":9,"vwap":2154},"2025-06-10",51.992,51.683,51.96,0.375,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2160,"change":2067,"percent_change":1253,"volume":2161,"transactions":9,"vwap":2160},"2025-06-09",51.74,51.43,51.585,21600,{"date":2163,"open":2105,"high":2105,"low":2164,"close":2165,"change":2166,"percent_change":978,"volume":2056,"transactions":9,"vwap":2165},"2025-06-06",51.36,51.453,0.543,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2171,"change":1221,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-06-05",51.154,51.168,50.91,-0.73,3300,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2177,"change":2178,"percent_change":1790,"volume":789,"transactions":9,"vwap":2177},"2025-06-04",51.65,51.285,-0.185,{"date":2180,"open":2181,"high":2133,"low":2181,"close":2133,"change":2182,"percent_change":2183,"volume":789,"transactions":9,"vwap":2133},"2025-06-03",51.307,0.585,1.15,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2187,"change":1664,"percent_change":358,"volume":2189,"transactions":9,"vwap":2187},"2025-06-02",50.531,50.885,50.455,6200,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2171,"change":518,"percent_change":1478,"volume":1086,"transactions":9,"vwap":2171},"2025-05-30",50.71,50.92,{"date":2195,"open":2115,"high":2115,"low":2115,"close":2115,"change":464,"percent_change":324,"volume":959,"transactions":9,"vwap":2115},"2025-05-29",{"date":2197,"open":2198,"high":2198,"low":2199,"close":2199,"change":2200,"percent_change":2201,"volume":817,"transactions":9,"vwap":2199},"2025-05-28",51.029999,50.78,-0.535,-1.04,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":922,"transactions":9,"vwap":2205},"2025-05-27",50.59,51.315,1.085,2.16,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2212,"change":2213,"percent_change":2201,"volume":1086,"transactions":9,"vwap":2212},"2025-05-23",50.335,50.343,50.23,-0.526,{"date":2215,"open":2216,"high":2217,"low":2204,"close":2217,"change":2218,"percent_change":126,"volume":908,"transactions":9,"vwap":2217},"2025-05-22",50.74,50.756,-0.274,{"date":2220,"open":2221,"high":2198,"low":2221,"close":2198,"change":2222,"percent_change":2223,"volume":588,"transactions":9,"vwap":2198},"2025-05-21",51.0099983,-1.11,-2.13,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2227,"change":188,"percent_change":2228,"volume":908,"transactions":9,"vwap":2227},"2025-05-20",52.13,52.14,-0.5,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2232,"change":2233,"percent_change":386,"volume":588,"transactions":9,"vwap":2232},"2025-05-19",52.071999,52.4,0.047,{"date":2235,"open":2236,"high":2237,"low":2158,"close":2238,"change":169,"percent_change":45,"volume":772,"transactions":9,"vwap":2238},"2025-05-16",51.79,52.479,52.353,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2242,"change":2243,"percent_change":1216,"volume":869,"transactions":9,"vwap":2242},"2025-05-15",51.81,51.903,0.223,{"date":2245,"open":2246,"high":2246,"low":2246,"close":2246,"change":2247,"percent_change":2248,"volume":1041,"transactions":9,"vwap":2246},"2025-05-14",51.68,-0.42,-0.81,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2253,"change":944,"percent_change":367,"volume":2173,"transactions":9,"vwap":2253},"2025-05-13",51.87,52.235,52.099998,{"date":2255,"open":2124,"high":2256,"low":2124,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-05-12",52.07,51.985,1.641,3.26,3800,{"date":2262,"open":2263,"high":2263,"low":2212,"close":2264,"change":2265,"percent_change":-6,"volume":857,"transactions":9,"vwap":2264},"2025-05-09",50.55,50.344,-0.002,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2269,"change":2270,"percent_change":2271,"volume":588,"transactions":9,"vwap":2269},"2025-05-08",50.715,50.346,0.495,0.99,{"date":2273,"open":2274,"high":2274,"low":2274,"close":2274,"change":899,"percent_change":367,"volume":1041,"transactions":9,"vwap":2274},"2025-05-07",49.851,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2278,"change":716,"percent_change":2279,"volume":561,"transactions":9,"vwap":2278},"2025-05-06",49.89,49.742,-0.18,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2284,"change":2285,"percent_change":404,"volume":603,"transactions":9,"vwap":2284},"2025-05-05",50.18,50.3,49.83,-0.411,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":946,"transactions":9,"vwap":2289},"2025-05-02",50.09,50.241,0.93,1.89,{"date":2293,"open":2294,"high":2294,"low":2294,"close":2294,"change":2295,"percent_change":1816,"volume":1041,"transactions":9,"vwap":2294},"2025-05-01",49.311,-0.062,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2299,"change":2300,"percent_change":105,"volume":857,"transactions":9,"vwap":2299},"2025-04-30",48.78,49.373,-0.123,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2305,"change":2306,"percent_change":633,"volume":908,"transactions":9,"vwap":2305},"2025-04-29",49.53,49.62,49.496,0.326,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2311,"change":2067,"percent_change":395,"volume":869,"transactions":9,"vwap":2311},"2025-04-28",49.23,49.164,49.17,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2315,"change":2316,"percent_change":126,"volume":603,"transactions":9,"vwap":2315},"2025-04-25",48.81,49.037998,-0.264,{"date":2318,"open":2319,"high":2319,"low":2319,"close":2319,"change":2320,"percent_change":2321,"volume":1041,"transactions":9,"vwap":2319},"2025-04-24",49.302,0.893,1.84,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2325,"change":1966,"percent_change":695,"volume":1144,"transactions":9,"vwap":2325},"2025-04-23",48.3,48.409,{"date":36,"open":32,"high":2327,"low":32,"close":2328,"change":2329,"percent_change":1595,"volume":1086,"transactions":9,"vwap":2328},48.276,48.154,0.619,{"status":2331,"indices":2332,"watchlist":2371,"sectors":2391,"benchmarks":2438},"success",[2333,2339,2345,2351,2357,2363],{"symbol":2334,"name":2335,"price":2336,"change":2337,"pct_change":1185,"is_up":11,"sparkline":2338,"date":5},"SPX","S&P 500",7722.72,56.27,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2340,"name":2341,"price":2342,"change":2343,"pct_change":29,"is_up":11,"sparkline":2344,"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":2346,"name":2347,"price":2348,"change":2349,"pct_change":2102,"is_up":11,"sparkline":2350,"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":2352,"name":2353,"price":2354,"change":2355,"pct_change":1702,"is_up":11,"sparkline":2356,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2358,"name":2359,"price":2360,"change":317,"pct_change":2361,"is_up":11,"sparkline":2362,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2364,"name":2365,"price":2366,"change":2367,"pct_change":2368,"is_up":2369,"sparkline":2370,"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",[2372,2378,2384],{"symbol":2373,"name":2374,"price":2375,"change":2376,"pct_change":1833,"is_up":11,"sparkline":2377,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2379,"name":2380,"price":2381,"change":2382,"pct_change":1324,"is_up":11,"sparkline":2383,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2385,"name":2386,"price":2387,"change":2388,"pct_change":2389,"is_up":11,"sparkline":2390,"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",[2392,2397,2401,2405,2410,2414,2417,2421,2425,2429,2434],{"name":2393,"etf":2394,"change":2395,"price":2396,"is_up":11},"Technology","XLK",1.01,199.81,{"name":2398,"etf":2399,"change":618,"price":2400,"is_up":11},"Financials","XLF",53.49,{"name":2402,"etf":2403,"change":703,"price":2404,"is_up":2369},"Healthcare","XLV",166.18,{"name":2406,"etf":2407,"change":2408,"price":2409,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2411,"etf":2412,"change":2068,"price":2413,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2415,"etf":2416,"change":656,"price":489,"is_up":11},"Energy","XLE",{"name":2418,"etf":2419,"change":788,"price":2420,"is_up":11},"Industrials","XLI",169.95,{"name":2422,"etf":2423,"change":633,"price":2424,"is_up":11},"Materials","XLB",48.86,{"name":2426,"etf":2427,"change":447,"price":2428,"is_up":11},"Real Estate","XLRE",40.81,{"name":2430,"etf":2431,"change":2432,"price":2433,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":2435,"etf":2436,"change":270,"price":2437,"is_up":11},"Comm Services","XLC",110.32,[2439,2444,2448,2452],{"ticker":2440,"name":2441,"price":2442,"change":2443,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2445,"name":2446,"price":2447,"change":1324,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2449,"name":2450,"price":2451,"change":2102,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2453,"name":2454,"price":2455,"change":2361,"is_up":11},"IWM","iShares Russell 2000",281.52]