[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MYFW":3,"stock-historical-MYFW":31,"homepage-market-summary":2301},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MYFW","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"First Western Financial, Inc.","Nasdaq",null,"STATE COMMERCIAL BANKS","First Western Financial Inc is a financial holding company that provides a fully integrated suite of wealth management services on its private trust bank platform, which includes a comprehensive selection of deposit, loan, trust, wealth planning, and investment management products and services. The company has two operating segments; The Wealth Management segment consists of operations relative to the Company's fully integrated wealth management products and services, and The Mortgage segment consists of operations relative to the Company's residential mortgage service offerings. The bank derives its majority revenue from the wealth management segment.","320","Denver, CO",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},30.19,30.11,30.24,29.91,30.01,0.18,0.6,14802.008623,989,30.1301,34.36,22,38498.87748531075,66.3,2065,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":26,"period_low":36,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},18.34,41277,15066218.248813,60.16,"2025-04-24",[42,43,53,63,73,84,95,105,115,126,135,145,154,165,175,184,193,202,210,217,227,238,248,259,270,281,291,300,309,317,324,332,340,349,359,370,380,390,399,407,415,422,432,442,450,460,469,477,486,494,503,512,522,529,539,549,558,566,575,582,591,598,606,615,623,629,637,644,652,658,664,671,679,686,693,698,704,710,717,724,730,736,742,749,755,761,768,777,786,793,801,809,817,824,830,836,842,849,856,864,870,877,883,889,894,899,903,910,914,918,926,933,938,945,952,957,964,972,979,987,994,999,1005,1010,1016,1024,1030,1037,1043,1048,1053,1061,1068,1074,1080,1085,1092,1098,1104,1112,1119,1125,1131,1138,1144,1150,1159,1168,1175,1182,1189,1194,1201,1209,1215,1224,1230,1235,1242,1246,1254,1260,1266,1271,1277,1280,1286,1292,1299,1305,1309,1315,1318,1326,1332,1339,1345,1353,1360,1366,1372,1378,1384,1389,1393,1397,1404,1408,1412,1416,1422,1425,1432,1438,1442,1447,1452,1457,1461,1464,1469,1472,1477,1482,1486,1489,1494,1500,1502,1505,1511,1515,1521,1525,1531,1537,1544,1550,1557,1563,1568,1574,1580,1587,1591,1597,1602,1607,1612,1618,1624,1629,1634,1642,1647,1653,1658,1663,1668,1675,1682,1689,1694,1701,1707,1711,1716,1720,1727,1733,1739,1745,1750,1755,1762,1766,1770,1773,1777,1782,1785,1788,1793,1797,1801,1805,1812,1816,1820,1824,1828,1834,1838,1841,1847,1852,1855,1858,1860,1865,1870,1874,1881,1885,1893,1899,1906,1912,1916,1923,1930,1938,1944,1949,1955,1962,1967,1973,1980,1988,1994,1998,2004,2008,2013,2018,2020,2023,2028,2033,2037,2042,2045,2050,2055,2058,2062,2066,2069,2073,2076,2081,2086,2089,2095,2100,2107,2114,2121,2128,2135,2142,2146,2149,2155,2161,2167,2172,2179,2184,2189,2194,2199,2204,2207,2209,2214,2217,2221,2225,2231,2233,2237,2242,2246,2251,2256,2261,2263,2267,2271,2277,2283,2288,2296],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-05",30.33,30.72,29.71,-0.08,-0.27,22774.3206,1077,30.0579,{"date":54,"open":20,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-02",30.26,29.82,30.09,0.35,1.18,27241.1968,904,30.0481,{"date":64,"open":56,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-10-01",30.23,29.36,29.74,-0.25,-0.83,41572.201846,1328,29.7619,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-30",30.28,30.34,29.805,29.99,-0.17,-0.56,33914.0308,961,29.9952,{"date":85,"open":86,"high":87,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-29",30.46,30.67,29.93,30.16,-0.36,-1.18,33420.0308,1155,30.1891,{"date":96,"open":97,"high":46,"low":98,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-28",30.64,30.305,30.52,-0.01,-0.03,27473.267103,1087,30.5538,{"date":106,"open":107,"high":108,"low":107,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-25",30.39,31,30.53,-0.05,-0.16,21447.451079,883,30.6253,{"date":116,"open":117,"high":118,"low":119,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-24",30.5,30.94,30.32,30.58,0.3,0.99,39019.2597,1245,30.6074,{"date":127,"open":128,"high":128,"low":129,"close":75,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-23",30.59,30.1,-0.63,-2.04,35432.0308,1511,30.3025,{"date":136,"open":108,"high":137,"low":138,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-22",31.08,30.325,30.91,0.08,0.26,43196.0308,1924,30.8326,{"date":146,"open":87,"high":147,"low":148,"close":147,"change":149,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-21",30.83,30.36,0.21,0.69,39825.0308,1420,30.5936,{"date":155,"open":156,"high":157,"low":158,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-18",30.31,30.98,30.2227,30.62,0.02,0.07,77262.476021,1768,30.5918,{"date":166,"open":167,"high":87,"low":168,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-17",30.49,30.25,30.6,0.27,0.89,55795.0308,2795,30.4709,{"date":176,"open":177,"high":178,"low":78,"close":45,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-16",30.79,30.9,-0.42,-1.37,35695.041878,1770,30.4422,{"date":185,"open":186,"high":187,"low":107,"close":188,"change":189,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-15",30.77,31.06,30.75,0,38877.0308,1755,30.6792,{"date":194,"open":195,"high":196,"low":46,"close":188,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-14",31.03,31.305,-0.24,-0.77,64266.089662,1882,30.8785,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":100,"percent_change":101,"volume":207,"transactions":208,"vwap":209},"2026-09-11",31.35,30.74,30.99,62749.0308,1582,30.9356,{"date":211,"open":212,"high":212,"low":188,"close":108,"change":141,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-10",33.185,0.85,71729.0308,2462,31.0299,{"date":218,"open":219,"high":220,"low":221,"close":205,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-09",30.68,30.805,30.4,-0.18,-0.58,87645.6309,1616,30.5837,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-08",31.37,31.49,30.86,30.92,-0.44,-1.4,41565.715218,1451,30.9972,{"date":239,"open":240,"high":241,"low":240,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-04",31.18,31.92,31.36,-0.07,-0.22,47676.77836,1833,31.4786,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-03",31.28,31.57,31.05,31.43,0.41,1.32,29965.4479,1181,31.4096,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-02",30.71,31.12,30.57,31.02,0.59,1.94,59362.348268,1655,30.965,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-01",30.89,30.96,30.336,30.43,-0.54,-1.74,23545.141806,1083,30.5604,{"date":282,"open":283,"high":264,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-31",30.85,30.515,30.97,0.24,0.78,55156.8399,1519,30.7982,{"date":292,"open":293,"high":294,"low":275,"close":295,"change":296,"percent_change":179,"volume":297,"transactions":298,"vwap":299},"2026-08-28",30.625,30.88,30.73,-0.13,17719.047897,1138,30.7213,{"date":301,"open":302,"high":206,"low":303,"close":231,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-27",30.47,30.15,0.12,0.39,29967.095949,1518,30.6843,{"date":310,"open":311,"high":311,"low":138,"close":205,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-26",31.13,-0.32,-1.03,31275.456127,1618,30.6757,{"date":318,"open":195,"high":187,"low":167,"close":187,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-25",0.25,0.81,26458.0308,840,30.8841,{"date":325,"open":283,"high":242,"low":117,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-24",30.81,-0.19,-0.61,41393.640379,1154,30.8786,{"date":333,"open":334,"high":334,"low":335,"close":108,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":237},"2026-08-21",31.19,30.5513,0.01,0.03,41152.048753,719,{"date":341,"open":342,"high":342,"low":343,"close":206,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-20",31.32,30.87,-0.31,-0.99,36015.901021,1022,31.0277,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-19",32.38,31.25,31.3,-0.87,-2.7,41805.031,1760,31.6093,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-18",31.78,32.2,31.61,32.17,0.55,1.74,52012.832739,2161,31.972,{"date":371,"open":372,"high":361,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-17",31.2075,31.11,31.62,-0.09,-0.28,106878.631557,2963,31.4614,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":58,"volume":387,"transactions":388,"vwap":389},"2026-08-14",31.65,32.03,31.47,31.71,0.11,34875,1379,31.6895,{"date":391,"open":392,"high":392,"low":352,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-13",31.75,31.6,0.05,0.16,55299,943,31.5936,{"date":400,"open":401,"high":385,"low":311,"close":402,"change":403,"percent_change":122,"volume":404,"transactions":405,"vwap":406},"2026-08-12",31.46,31.55,0.31,54660.614917,1471,31.4995,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":189,"percent_change":189,"volume":412,"transactions":413,"vwap":414},"2026-08-11",30.4901,31.615,31.24,60140.314,833,31.3081,{"date":416,"open":417,"high":230,"low":284,"close":411,"change":418,"percent_change":312,"volume":419,"transactions":420,"vwap":421},"2026-08-10",31.34,-0.1,40060.038735,1508,31.2289,{"date":423,"open":424,"high":425,"low":426,"close":417,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-07",31.82,31.865,31.15,-0.34,-1.07,24199.218959,560,31.4691,{"date":433,"open":434,"high":435,"low":393,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-06",32.45,32.48,31.68,-0.59,-1.83,62180.538467,1224,31.8202,{"date":443,"open":444,"high":445,"low":241,"close":446,"change":101,"percent_change":375,"volume":447,"transactions":448,"vwap":449},"2026-08-05",32.42,32.8028,32.27,54298,1574,32.2814,{"date":451,"open":452,"high":453,"low":393,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-04",31.9,32.39,32.3,0.34,1.06,52609.763809,1577,32.1213,{"date":461,"open":384,"high":462,"low":463,"close":464,"change":320,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-03",32.15,31.2701,31.96,2.6,84684.546468,2901,31.8511,{"date":470,"open":471,"high":472,"low":129,"close":426,"change":130,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-07-31",31.59,31.64,-1.98,61267.731997,1837,31.1186,{"date":478,"open":479,"high":480,"low":481,"close":361,"change":254,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-07-30",31.26,32.5,31.065,1.31,38842.38502,1156,31.6341,{"date":487,"open":411,"high":488,"low":489,"close":229,"change":111,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-07-29",31.94,30.855,-0.51,52714.478318,1336,31.4158,{"date":495,"open":295,"high":496,"low":295,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-28",31.67,31.53,0.76,2.47,66072.932381,2064,31.4148,{"date":504,"open":464,"high":505,"low":506,"close":186,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-27",32.18,29.61,-1.2,-3.75,130923.6001,3239,30.4168,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":197,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-24",31.66,32.26,30.12,31.97,-0.75,84855.126197,2617,31.7279,{"date":523,"open":524,"high":515,"low":230,"close":525,"change":327,"percent_change":437,"volume":526,"transactions":527,"vwap":528},"2026-07-23",31.93,32.21,45171.965452,1474,31.9725,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-22",32.65,31.985,32.4,-0.3,-0.92,56623.7211,2703,32.2712,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":90,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-21",32.91,33.125,32.36,32.7,-1.09,38085.461,1480,32.6512,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":375,"percent_change":49,"volume":555,"transactions":556,"vwap":557},"2026-07-20",33.01,33.6,32.825,33.06,34467.602807,1197,33.0677,{"date":559,"open":560,"high":26,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":562},"2026-07-17",33.85,33.09,33.15,-1.04,-3.04,40100,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":9,"vwap":571},"2026-07-16",33.2,34.23,33.18,34.19,0.92,2.77,103600,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":455,"percent_change":581,"volume":574,"transactions":9,"vwap":580},"2026-07-15",32.98,33.72,32.87,33.27,1.03,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":587},"2026-07-14",33.35,33.78,32.79,32.93,-0.47,-1.41,56700,{"date":592,"open":444,"high":593,"low":444,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":594},"2026-07-13",33.73,33.4,0.62,1.89,92000,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":90,"volume":605,"transactions":9,"vwap":603},"2026-07-10",32.89,33.42,32.59,32.78,-0.12,37900,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":611},"2026-07-09",32.53,33,32.34,32.9,0.44,1.36,88000,{"date":616,"open":617,"high":618,"low":454,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-07-08",32.85,32.92,32.46,-0.41,-1.25,69300,{"date":624,"open":625,"high":625,"low":626,"close":579,"change":627,"percent_change":179,"volume":628,"transactions":9,"vwap":579},"2026-07-07",33.23,32.6,-0.14,46200,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":160,"percent_change":635,"volume":636,"transactions":9,"vwap":634},"2026-07-06",32.99,33.25,32.63,33.0099983,0.06,67200,{"date":638,"open":639,"high":640,"low":619,"close":631,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":631},"2026-07-02",33.52,33.69,-0.46,-1.38,41600,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-01",32.28,33.58,33.45,1.34,4.17,285300,{"date":653,"open":654,"high":434,"low":655,"close":656,"change":243,"percent_change":244,"volume":657,"transactions":9,"vwap":656},"2026-06-30",32.24,31.89,32.11,55300,{"date":659,"open":660,"high":454,"low":230,"close":505,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":505},"2026-06-29",31.99,0.28,0.88,91700,{"date":665,"open":251,"high":666,"low":667,"close":452,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":452},"2026-06-26",32.32,31.09,0.51,1.62,335300,{"date":672,"open":283,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-06-25",31.58,30.8,31.39,0.73,2.38,90500,{"date":680,"open":157,"high":334,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-06-24",30.51,30.66,-0.33,-1.06,48400,{"date":687,"open":681,"high":688,"low":689,"close":206,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":206},"2026-06-23",31.040001,30.21,0.58,1.91,41700,{"date":694,"open":695,"high":157,"low":65,"close":696,"change":627,"percent_change":641,"volume":697,"transactions":9,"vwap":696},"2026-06-22",30.55,30.41,37800,{"date":699,"open":700,"high":177,"low":701,"close":695,"change":702,"percent_change":456,"volume":703,"transactions":9,"vwap":695},"2026-06-18",30.56,30,0.32,64500,{"date":705,"open":706,"high":707,"low":506,"close":65,"change":22,"percent_change":708,"volume":709,"transactions":9,"vwap":65},"2026-06-17",29.68,30.63,2.02,108700,{"date":711,"open":712,"high":128,"low":713,"close":714,"change":534,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-06-16",29.97,29.21,29.63,-1,81200,{"date":718,"open":719,"high":411,"low":720,"close":88,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":88},"2026-06-15",30.78,29.72,-0.6,-1.97,42800,{"date":725,"open":726,"high":426,"low":726,"close":109,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":109},"2026-06-12",29.85,0.68,2.28,95200,{"date":731,"open":732,"high":19,"low":733,"close":726,"change":365,"percent_change":734,"volume":735,"transactions":9,"vwap":726},"2026-06-11",29.43,29.3,1.88,39800,{"date":737,"open":738,"high":739,"low":740,"close":733,"change":418,"percent_change":427,"volume":741,"transactions":9,"vwap":733},"2026-06-10",29.4,29.41,28.55,101400,{"date":743,"open":744,"high":745,"low":746,"close":738,"change":747,"percent_change":627,"volume":748,"transactions":9,"vwap":738},"2026-06-09",29.5,29.8,29.12,-0.04,45400,{"date":750,"open":751,"high":752,"low":753,"close":751,"change":141,"percent_change":171,"volume":754,"transactions":9,"vwap":751},"2026-06-08",29.44,29.6,28.91,30300,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":455,"percent_change":59,"volume":760,"transactions":9,"vwap":759},"2026-06-05",28.84,29.94,29.18,83400,{"date":762,"open":763,"high":764,"low":765,"close":757,"change":595,"percent_change":766,"volume":767,"transactions":9,"vwap":757},"2026-06-04",28.65,29.15,28.33,2.2,22300,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-03",28.34,28.6,28,28.22,-0.84,-2.89,29400,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-02",28.64,29.1,27.84,29.059999,0.23,0.8,20400,{"date":787,"open":757,"high":788,"low":789,"close":790,"change":427,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-01",29.2,28.59,28.83,-1.17,26000,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":121,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-05-29",29.049999,29.37,28.66,29.17,1.04,57700,{"date":802,"open":771,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-05-28",28.96,28.32,28.87,0.04,0.14,29500,{"date":810,"open":811,"high":812,"low":813,"close":790,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":790},"2026-05-27",28.82,29.42,28.72,0.15,0.52,28500,{"date":818,"open":819,"high":701,"low":820,"close":821,"change":170,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-05-26",28.36,27.92,28.68,0.95,50800,{"date":825,"open":826,"high":789,"low":827,"close":828,"change":635,"percent_change":149,"volume":829,"transactions":9,"vwap":828},"2026-05-22",28.35,27.96,28.41,52800,{"date":831,"open":832,"high":833,"low":834,"close":826,"change":747,"percent_change":627,"volume":835,"transactions":9,"vwap":826},"2026-05-21",28.25,28.5,27.58,57000,{"date":837,"open":832,"high":789,"low":838,"close":839,"change":807,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-05-20",28.15,28.39,0.5,36600,{"date":843,"open":844,"high":844,"low":845,"close":832,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":832},"2026-05-19",28.48,28.18,-0.23,-0.81,13600,{"date":850,"open":851,"high":852,"low":851,"close":844,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":844},"2026-05-18",28.28,28.61,0.38,1.35,15500,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":785,"transactions":9,"vwap":861},"2026-05-15",28.47,28.62,27.67,28.1,-0.65,-2.26,{"date":865,"open":757,"high":759,"low":866,"close":867,"change":21,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-05-14",28.4,28.75,0.63,34200,{"date":871,"open":872,"high":782,"low":740,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-13",28.81,28.57,-0.49,-1.69,14200,{"date":878,"open":879,"high":739,"low":880,"close":782,"change":881,"percent_change":403,"volume":882,"transactions":9,"vwap":782},"2026-05-12",28.8,28.11,0.09,47400,{"date":884,"open":713,"high":713,"low":885,"close":886,"change":683,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-05-11",28.58,28.97,-1.13,24300,{"date":890,"open":891,"high":744,"low":892,"close":733,"change":635,"percent_change":149,"volume":893,"transactions":9,"vwap":733},"2026-05-08",29.24,28.95,25100,{"date":895,"open":896,"high":897,"low":797,"close":891,"change":111,"percent_change":276,"volume":898,"transactions":9,"vwap":891},"2026-05-07",29.23,29.35,84700,{"date":900,"open":744,"high":744,"low":901,"close":738,"change":814,"percent_change":668,"volume":902,"transactions":9,"vwap":738},"2026-05-06",29,28300,{"date":904,"open":833,"high":714,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-05",28.02,29.25,0.93,3.28,46500,{"date":911,"open":740,"high":701,"low":912,"close":804,"change":846,"percent_change":847,"volume":913,"transactions":9,"vwap":804},"2026-05-04",27.64,38500,{"date":915,"open":916,"high":879,"low":917,"close":740,"change":286,"percent_change":213,"volume":893,"transactions":9,"vwap":740},"2026-05-01",28.44,27.53,{"date":919,"open":920,"high":701,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-04-30",27.47,27.2,28.31,0.57,2.05,54800,{"date":927,"open":826,"high":826,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-04-29",27.49,27.74,-0.67,-2.36,21200,{"date":934,"open":935,"high":828,"low":936,"close":828,"change":150,"percent_change":937,"volume":754,"transactions":9,"vwap":828},"2026-04-28",27.72,27.57,2.49,{"date":939,"open":940,"high":941,"low":940,"close":935,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":935},"2026-04-27",26.5,27.85,1.33,5.04,68500,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":58,"percent_change":649,"volume":951,"transactions":9,"vwap":950},"2026-04-24",26.14,26.48,25.049999,26.39,44200,{"date":953,"open":940,"high":940,"low":954,"close":955,"change":783,"percent_change":171,"volume":956,"transactions":9,"vwap":955},"2026-04-23",25.7,26.040001,10700,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":376,"percent_change":428,"volume":963,"transactions":9,"vwap":962},"2026-04-22",26.1,26.35,25.6,25.81,14300,{"date":965,"open":966,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-04-21",27.040001,26.02,26.09,-0.8,-2.98,9500,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":747,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-04-20",26.83,27.14,26.89,-0.15,8100,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":365,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-04-17",26.7,26.95,26.68,26.93,2.08,25000,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":534,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-04-16",26.53,26.25,26.38,-1.12,8400,{"date":995,"open":996,"high":997,"low":950,"close":983,"change":747,"percent_change":977,"volume":998,"transactions":9,"vwap":983},"2026-04-15",26.63,26.86,16500,{"date":1000,"open":981,"high":1001,"low":1002,"close":1003,"change":881,"percent_change":455,"volume":1004,"transactions":9,"vwap":1003},"2026-04-14",26.74,26.49,26.72,6700,{"date":1006,"open":940,"high":1003,"low":1007,"close":996,"change":807,"percent_change":1008,"volume":1009,"transactions":9,"vwap":996},"2026-04-13",26.33,0.53,14700,{"date":1011,"open":996,"high":996,"low":1012,"close":1002,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1002},"2026-04-10",26.28,-0.26,-0.97,9400,{"date":1017,"open":1018,"high":1019,"low":959,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-04-09",26.29,27,26.75,0.46,1.75,17400,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1018,"change":1028,"percent_change":366,"volume":1029,"transactions":9,"vwap":1018},"2026-04-08",26.37,25.75,0.45,32400,{"date":1031,"open":1032,"high":968,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":703,"transactions":9,"vwap":1034},"2026-04-07",24.98,24.87,25.84,0.84,3.36,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1040,"change":386,"percent_change":612,"volume":1042,"transactions":9,"vwap":1040},"2026-04-06",24.96,25,24.95,26300,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1046,"change":375,"percent_change":90,"volume":1047,"transactions":9,"vwap":1046},"2026-04-02",24.6,24.89,8500,{"date":1049,"open":1050,"high":1040,"low":1050,"close":1032,"change":1051,"percent_change":1052,"volume":565,"transactions":9,"vwap":1032},"2026-04-01",24.36,0.4,1.63,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-03-31",24.79,24.46,24.58,-0.21,-0.85,51500,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1055,"change":1066,"percent_change":59,"volume":1067,"transactions":9,"vwap":1055},"2026-03-30",24.47,24.8,24.33,0.29,18300,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":604,"percent_change":874,"volume":1073,"transactions":9,"vwap":1072},"2026-03-27",24.62,24.21,24.5,7200,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1070,"change":1078,"percent_change":287,"volume":1079,"transactions":9,"vwap":1070},"2026-03-26",24.19,24.69,0.19,9300,{"date":1081,"open":1082,"high":1057,"low":1065,"close":1083,"change":337,"percent_change":304,"volume":1084,"transactions":9,"vwap":1083},"2026-03-25",24.38,24.43,13300,{"date":1086,"open":1072,"high":1087,"low":1088,"close":1089,"change":312,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-03-24",24.65,24.11,24.4,-1.29,22500,{"date":1093,"open":1040,"high":1040,"low":1094,"close":1095,"change":319,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-03-23",24.3,24.72,1.02,35100,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1063,"change":635,"percent_change":319,"volume":1103,"transactions":9,"vwap":1063},"2026-03-20",24.41,24.99,24.16,57900,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1100,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1100},"2026-03-19",24.25,24.81,24.14,0.17,0.7,25700,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":79,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-03-18",24.39,23.64,24.24,-0.7,46800,{"date":1120,"open":1106,"high":1121,"low":1122,"close":1100,"change":395,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1100},"2026-03-17",24.55,24,0.66,28200,{"date":1126,"open":1127,"high":1072,"low":1128,"close":1106,"change":141,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1106},"2026-03-16",24.01,23.52,1.08,24600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":149,"percent_change":662,"volume":1137,"transactions":9,"vwap":1136},"2026-03-13",23.89,24.08,23.4,23.99,19500,{"date":1139,"open":1140,"high":1088,"low":1141,"close":1142,"change":588,"percent_change":1143,"volume":888,"transactions":9,"vwap":1142},"2026-03-12",23.87,23.32,23.78,-1.94,{"date":1145,"open":1146,"high":1147,"low":1122,"close":1106,"change":846,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1106},"2026-03-11",24.27,24.53,-0.94,31600,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-10",23.61,24.54,23.29,24.48,0.86,3.64,49300,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-09",23.81,24.040001,23.19,23.62,-0.45,-1.87,21600,{"date":1169,"open":1102,"high":1170,"low":1171,"close":1172,"change":620,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-06",24.31,23.39,24.07,-1.67,39500,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1155,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1155},"2026-03-05",24.71,24.17,-0.71,-2.82,23300,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1078,"percent_change":498,"volume":1188,"transactions":9,"vwap":1187},"2026-03-04",25.01,25.37,24.56,25.19,36700,{"date":1190,"open":1191,"high":1192,"low":1045,"close":1040,"change":189,"percent_change":189,"volume":1193,"transactions":9,"vwap":1040},"2026-03-03",24.63,25.31,16900,{"date":1195,"open":1196,"high":1197,"low":1127,"close":1040,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1040},"2026-03-02",24.23,25.35,-0.29,-1.15,25500,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":951,"transactions":9,"vwap":1206},"2026-02-27",25.12,25.68,24.45,25.29,-0.2,-0.78,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":604,"percent_change":588,"volume":1214,"transactions":9,"vwap":1213},"2026-02-26",26,25.46,25.49,7300,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-02-25",25.39,25.69,25.32,25.61,0.36,1.43,12100,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":319,"percent_change":33,"volume":1229,"transactions":9,"vwap":1228},"2026-02-24",25.030001,25.3,25.25,10600,{"date":1231,"open":1041,"high":1232,"low":1147,"close":1040,"change":1233,"percent_change":1234,"volume":1200,"transactions":9,"vwap":1040},"2026-02-23",25.11,-0.5,-1.96,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":189,"percent_change":189,"volume":1241,"transactions":9,"vwap":1240},"2026-02-20",25.45,25.93,25.34,25.5,9100,{"date":1243,"open":1239,"high":1244,"low":1203,"close":1240,"change":296,"percent_change":490,"volume":1245,"transactions":9,"vwap":1240},"2026-02-19",25.73,23100,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":375,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-02-18",26.11,26.23,25.040001,25.63,-0.35,43900,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":49,"percent_change":563,"volume":1259,"transactions":9,"vwap":1258},"2026-02-17",26.19,25.56,25.72,19800,{"date":1261,"open":1262,"high":1256,"low":1263,"close":1264,"change":783,"percent_change":171,"volume":1265,"transactions":9,"vwap":1264},"2026-02-13",25.96,25.76,25.99,18100,{"date":1267,"open":961,"high":1268,"low":1269,"close":1263,"change":395,"percent_change":595,"volume":1270,"transactions":9,"vwap":1263},"2026-02-12",25.88,25.42,23200,{"date":1272,"open":1273,"high":1273,"low":1212,"close":961,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":961},"2026-02-11",25.85,-0.4,-1.54,8900,{"date":1278,"open":1273,"high":1248,"low":1273,"close":1211,"change":189,"percent_change":189,"volume":1279,"transactions":9,"vwap":1211},"2026-02-10",12600,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1211,"change":418,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1211},"2026-02-09",25.9,26.24,-0.38,8700,{"date":1287,"open":1288,"high":1289,"low":1290,"close":959,"change":161,"percent_change":170,"volume":1291,"transactions":9,"vwap":959},"2026-02-06",26.51,26.58,25.95,17300,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":160,"percent_change":140,"volume":1298,"transactions":9,"vwap":1297},"2026-02-05",25.77,26.26,24.75,26.030001,59900,{"date":1300,"open":961,"high":1301,"low":961,"close":1302,"change":254,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-02-04",26.45,26.01,1.6,24000,{"date":1306,"open":1307,"high":1211,"low":949,"close":961,"change":189,"percent_change":189,"volume":1308,"transactions":9,"vwap":961},"2026-02-03",25.41,39300,{"date":1310,"open":1311,"high":1312,"low":1313,"close":961,"change":1028,"percent_change":1314,"volume":1245,"transactions":9,"vwap":961},"2026-02-02",25.26,25.86,25.22,1.79,{"date":1316,"open":1040,"high":1217,"low":1106,"close":1317,"change":101,"percent_change":604,"volume":902,"transactions":9,"vwap":1317},"2026-01-30",25.15,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":690,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-01-29",24.92,25.47,24.78,25.18,2.36,13000,{"date":1327,"open":1041,"high":1041,"low":1328,"close":1045,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1045},"2026-01-28",24.37,-0.48,-1.91,26800,{"date":1333,"open":1321,"high":1321,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-01-27",24.57,25.08,-0.53,-2.07,43200,{"date":1340,"open":1341,"high":1220,"low":1342,"close":1220,"change":287,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1220},"2026-01-26",24.44,23.56,3.14,34500,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-01-23",26.77,24.32,24.83,-2.4,-8.81,71800,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":747,"percent_change":977,"volume":1359,"transactions":9,"vwap":1358},"2026-01-22",27.28,27.3,27.059999,27.23,11500,{"date":1361,"open":1283,"high":1362,"low":1283,"close":1363,"change":171,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-01-21",27.29,27.27,3.37,21400,{"date":1367,"open":1368,"high":1369,"low":1370,"close":991,"change":1198,"percent_change":545,"volume":1371,"transactions":9,"vwap":991},"2026-01-20",26.32,26.82,25.74,37700,{"date":1373,"open":1374,"high":1369,"low":1375,"close":1376,"change":747,"percent_change":977,"volume":1377,"transactions":9,"vwap":1376},"2026-01-16",26.65,26.15,26.67,17100,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":807,"percent_change":1008,"volume":1383,"transactions":9,"vwap":1382},"2026-01-15",25.58,26.98,26.71,16000,{"date":1385,"open":1262,"high":1386,"low":1387,"close":1386,"change":100,"percent_change":747,"volume":1388,"transactions":9,"vwap":1386},"2026-01-14",26.57,25.78,16400,{"date":1390,"open":772,"high":772,"low":1391,"close":1289,"change":881,"percent_change":455,"volume":1392,"transactions":9,"vwap":1289},"2026-01-13",25.36,11800,{"date":1394,"open":983,"high":1019,"low":1395,"close":1002,"change":635,"percent_change":783,"volume":1396,"transactions":9,"vwap":1002},"2026-01-12",25.87,11300,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":243,"percent_change":1013,"volume":1403,"transactions":9,"vwap":1402},"2026-01-09",26.46,26.9,26.3,26.43,29900,{"date":1405,"open":1406,"high":1386,"low":1406,"close":940,"change":923,"percent_change":766,"volume":1407,"transactions":9,"vwap":940},"2026-01-08",25.82,37300,{"date":1409,"open":1410,"high":959,"low":1411,"close":1238,"change":243,"percent_change":49,"volume":1325,"transactions":9,"vwap":1238},"2026-01-07",26.059999,25.89,{"date":1413,"open":1211,"high":990,"low":1213,"close":1211,"change":1414,"percent_change":846,"volume":1415,"transactions":9,"vwap":1211},"2026-01-06",-0.06,18500,{"date":1417,"open":1418,"high":1419,"low":1410,"close":1410,"change":437,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1410},"2026-01-05",26.62,27.15,-2.21,50200,{"date":1423,"open":984,"high":1019,"low":1290,"close":1374,"change":111,"percent_change":721,"volume":1424,"transactions":9,"vwap":1374},"2026-01-02",55600,{"date":1426,"open":1027,"high":772,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2025-12-31",25.71,26.81,1.26,4.93,105800,{"date":1433,"open":1434,"high":1248,"low":1435,"close":1435,"change":588,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2025-12-30",25.83,25.55,-1.81,11000,{"date":1439,"open":1290,"high":940,"low":1434,"close":967,"change":846,"percent_change":1440,"volume":1441,"transactions":9,"vwap":967},"2025-12-29",-0.88,18600,{"date":1443,"open":1375,"high":1012,"low":1444,"close":990,"change":1445,"percent_change":840,"volume":1446,"transactions":9,"vwap":990},"2025-12-26",25.92,0.13,13400,{"date":1448,"open":968,"high":1007,"low":1449,"close":1450,"change":1078,"percent_change":676,"volume":1451,"transactions":9,"vwap":1450},"2025-12-24",26.08,26.12,9200,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1238,"change":197,"percent_change":535,"volume":1456,"transactions":9,"vwap":1238},"2025-12-23",26.21,25.91,6900,{"date":1458,"open":1302,"high":940,"low":1302,"close":1459,"change":394,"percent_change":1078,"volume":1460,"transactions":9,"vwap":1459},"2025-12-22",26.17,16800,{"date":1462,"open":1282,"high":990,"low":962,"close":1450,"change":170,"percent_change":799,"volume":1463,"transactions":9,"vwap":1450},"2025-12-19",59500,{"date":1465,"open":990,"high":1466,"low":1467,"close":1273,"change":814,"percent_change":690,"volume":1468,"transactions":9,"vwap":1273},"2025-12-18",26.4,25.8,36100,{"date":1470,"open":1380,"high":1387,"low":1197,"close":954,"change":48,"percent_change":344,"volume":1471,"transactions":9,"vwap":954},"2025-12-17",29300,{"date":1473,"open":1474,"high":947,"low":1475,"close":1387,"change":286,"percent_change":1476,"volume":1124,"transactions":9,"vwap":1387},"2025-12-16",25.44,25.2,0.94,{"date":1478,"open":1204,"high":1455,"low":1479,"close":1480,"change":627,"percent_change":1481,"volume":1471,"transactions":9,"vwap":1480},"2025-12-15",25.52,25.54,-0.55,{"date":1483,"open":1484,"high":1375,"low":1485,"close":1204,"change":747,"percent_change":111,"volume":902,"transactions":9,"vwap":1204},"2025-12-12",25.97,25.67,{"date":1487,"open":1273,"high":1012,"low":1485,"close":1258,"change":243,"percent_change":49,"volume":1488,"transactions":9,"vwap":1258},"2025-12-11",27400,{"date":1490,"open":1101,"high":1034,"low":1077,"close":1491,"change":1476,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2025-12-10",25.79,3.78,49900,{"date":1495,"open":1496,"high":1101,"low":1497,"close":1498,"change":1066,"percent_change":59,"volume":1499,"transactions":9,"vwap":1498},"2025-12-09",24.74,24.66,24.85,37000,{"date":1501,"open":1191,"high":1496,"low":1106,"close":1186,"change":418,"percent_change":620,"volume":855,"transactions":9,"vwap":1186},"2025-12-08",{"date":1503,"open":1504,"high":1296,"low":1504,"close":1497,"change":22,"percent_change":937,"volume":1265,"transactions":9,"vwap":1497},"2025-12-05",24.049999,{"date":1506,"open":1082,"high":1507,"low":1508,"close":1509,"change":327,"percent_change":1208,"volume":1510,"transactions":9,"vwap":1509},"2025-12-04",24.7,23.72,24.059999,56100,{"date":1512,"open":1122,"high":1106,"low":1513,"close":1106,"change":141,"percent_change":1129,"volume":1514,"transactions":9,"vwap":1106},"2025-12-03",23.94,46700,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1136,"change":304,"percent_change":840,"volume":1520,"transactions":9,"vwap":1136},"2025-12-02",24.02,24.15,23.86,31900,{"date":1522,"open":1504,"high":1504,"low":1523,"close":1140,"change":1329,"percent_change":722,"volume":1524,"transactions":9,"vwap":1140},"2025-12-01",23.79,20000,{"date":1526,"open":1106,"high":1527,"low":1164,"close":1528,"change":1529,"percent_change":1530,"volume":776,"transactions":9,"vwap":1528},"2025-11-28",24.49,24.35,0.42,1.76,{"date":1532,"open":1533,"high":1089,"low":1533,"close":1534,"change":286,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-11-26",23.51,23.93,1.01,37400,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1541,"change":455,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-11-25",23.98,23.49,23.69,1.46,18700,{"date":1545,"open":1154,"high":1546,"low":1547,"close":1548,"change":394,"percent_change":149,"volume":1549,"transactions":9,"vwap":1548},"2025-11-24",23.38,23.1,23.35,9800,{"date":1551,"open":1552,"high":1135,"low":1553,"close":1554,"change":923,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-11-21",22.66,22.58,23.3,2.51,17000,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":101,"percent_change":296,"volume":1549,"transactions":9,"vwap":1562},"2025-11-20",23.12,23.28,22.62,22.73,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1566,"change":846,"percent_change":715,"volume":1567,"transactions":9,"vwap":1566},"2025-11-19",23.21,22.76,12400,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":189,"percent_change":189,"volume":1223,"transactions":9,"vwap":1573},"2025-11-18",23.09,23.17,22.7,22.99,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1573,"change":1059,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1573},"2025-11-17",23.85,22.49,-3.57,28900,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1583,"change":1021,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-11-14",23.08,23.84,22.83,1.97,40800,{"date":1588,"open":1584,"high":1589,"low":1584,"close":1546,"change":244,"percent_change":1590,"volume":1223,"transactions":9,"vwap":1546},"2025-11-13",23.53,-0.93,{"date":1592,"open":1140,"high":1517,"low":1593,"close":1594,"change":312,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-11-12",23.44,23.6,-1.34,27900,{"date":1598,"open":1594,"high":1599,"low":1594,"close":1599,"change":853,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-11-11",23.92,1.61,7600,{"date":1603,"open":1141,"high":1508,"low":1141,"close":1604,"change":1605,"percent_change":1606,"volume":1601,"transactions":9,"vwap":1604},"2025-11-10",23.54,0.54,2.35,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1610,"change":149,"percent_change":572,"volume":628,"transactions":9,"vwap":1610},"2025-11-07",22.75,23,22.3,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":641,"percent_change":473,"volume":1617,"transactions":9,"vwap":1616},"2025-11-06",22.94,22.13,22.79,29000,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1620,"change":394,"percent_change":1623,"volume":1291,"transactions":9,"vwap":1620},"2025-11-05",23.25,23.27,23.01,0.22,{"date":1625,"open":1620,"high":1620,"low":1626,"close":1627,"change":635,"percent_change":141,"volume":1628,"transactions":9,"vwap":1627},"2025-11-04",22.86,23.2,9600,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":394,"percent_change":1623,"volume":1079,"transactions":9,"vwap":1633},"2025-11-03",23.24,22.56,23.14,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1570,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1570},"2025-10-31",22.61,23.71,22.57,0.43,1.9,48500,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1552,"change":418,"percent_change":233,"volume":1029,"transactions":9,"vwap":1552},"2025-10-30",22.52,22.89,22.45,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1566,"change":100,"percent_change":747,"volume":1652,"transactions":9,"vwap":1566},"2025-10-29",22.59,22.91,22.35,45700,{"date":1654,"open":1655,"high":1128,"low":1656,"close":1657,"change":747,"percent_change":222,"volume":1556,"transactions":9,"vwap":1657},"2025-10-28",22.65,22.34,22.77,{"date":1659,"open":1611,"high":1573,"low":1611,"close":1660,"change":668,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-10-27",22.81,2.29,16700,{"date":1664,"open":1665,"high":1571,"low":27,"close":1611,"change":1284,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1611},"2025-10-24",22.67,-1.68,30500,{"date":1669,"open":1670,"high":1582,"low":1671,"close":1672,"change":90,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-10-23",23.02,22.63,22.68,-1.56,7500,{"date":1676,"open":1651,"high":1547,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-10-22",22.23,23.040001,0.64,2.86,21700,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1284,"percent_change":1173,"volume":1688,"transactions":9,"vwap":1687},"2025-10-21",22.72,22.82,22.26,22.4,13800,{"date":1690,"open":1611,"high":1691,"low":1692,"close":1691,"change":1008,"percent_change":677,"volume":1693,"transactions":9,"vwap":1691},"2025-10-20",22.78,22.25,16300,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1692,"change":1699,"percent_change":1028,"volume":1700,"transactions":9,"vwap":1692},"2025-10-17",22.28,22.55,22.08,0.1,23900,{"date":1702,"open":1547,"high":1547,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1193,"transactions":9,"vwap":1704},"2025-10-16",22.049999,22.15,-1.05,-4.53,{"date":1708,"open":1594,"high":1594,"low":1570,"close":1627,"change":534,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1627},"2025-10-15",-1.28,22600,{"date":1712,"open":1553,"high":1164,"low":1553,"close":1713,"change":213,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-10-14",23.5,3.75,35200,{"date":1717,"open":1697,"high":1655,"low":1615,"close":1655,"change":265,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1655},"2025-10-13",2.67,20500,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1724,"change":1725,"percent_change":1726,"volume":1259,"transactions":9,"vwap":1724},"2025-10-10",23.36,23.41,22.059999,-1.3,-5.57,{"date":1728,"open":1622,"high":1729,"low":1730,"close":1722,"change":149,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1722},"2025-10-09",23.45,22.85,0.91,33600,{"date":1734,"open":1735,"high":1593,"low":1609,"close":1736,"change":1737,"percent_change":1738,"volume":1253,"transactions":9,"vwap":1736},"2025-10-08",22.9,23.15,0.33,1.45,{"date":1740,"open":1741,"high":1742,"low":1655,"close":1685,"change":604,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1685},"2025-10-07",22.97,23.23,-0.52,20900,{"date":1746,"open":1657,"high":1610,"low":1747,"close":1614,"change":1109,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1614},"2025-10-06",22.5,0.75,38200,{"date":1751,"open":1752,"high":1657,"low":1752,"close":1657,"change":840,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1657},"2025-10-03",22.21,2.25,15900,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1207,"percent_change":1761,"volume":1325,"transactions":9,"vwap":1760},"2025-10-02",22.47,22.54,22.07,22.27,-0.89,{"date":1763,"open":1685,"high":1685,"low":1651,"close":1757,"change":80,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1757},"2025-10-01",-2.43,30600,{"date":1767,"open":1632,"high":1627,"low":1768,"close":1769,"change":1737,"percent_change":1738,"volume":723,"transactions":9,"vwap":1769},"2025-09-30",21.96,23.030001,{"date":1771,"open":1572,"high":1135,"low":1561,"close":1572,"change":161,"percent_change":403,"volume":1772,"transactions":9,"vwap":1572},"2025-09-29",24200,{"date":1774,"open":1775,"high":1671,"low":1687,"close":1671,"change":337,"percent_change":1445,"volume":1776,"transactions":9,"vwap":1671},"2025-09-26",22.43,19900,{"date":1778,"open":1672,"high":1572,"low":1779,"close":1780,"change":222,"percent_change":1781,"volume":1084,"transactions":9,"vwap":1780},"2025-09-25",22.44,22.6,-0.79,{"date":1783,"open":1650,"high":1573,"low":1561,"close":1691,"change":1058,"percent_change":1784,"volume":1662,"transactions":9,"vwap":1691},"2025-09-24",-0.91,{"date":1786,"open":1573,"high":1631,"low":1657,"close":1573,"change":304,"percent_change":815,"volume":1787,"transactions":9,"vwap":1573},"2025-09-23",33200,{"date":1789,"open":1790,"high":1742,"low":1657,"close":1791,"change":620,"percent_change":1792,"volume":1009,"transactions":9,"vwap":1791},"2025-09-22",23.11,22.87,-1.76,{"date":1794,"open":1795,"high":1729,"low":1163,"close":1560,"change":375,"percent_change":1796,"volume":628,"transactions":9,"vwap":1560},"2025-09-19",23.43,-0.39,{"date":1798,"open":1610,"high":1508,"low":1638,"close":1799,"change":868,"percent_change":573,"volume":1800,"transactions":9,"vwap":1799},"2025-09-18",23.37,42000,{"date":1802,"open":1803,"high":1803,"low":1671,"close":1804,"change":337,"percent_change":1445,"volume":882,"transactions":9,"vwap":1804},"2025-09-17",23.77,22.74,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1809,"change":683,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-09-16",22.96,22.33,22.71,-1.43,52700,{"date":1813,"open":1736,"high":1342,"low":1814,"close":1678,"change":641,"percent_change":1234,"volume":1815,"transactions":9,"vwap":1678},"2025-09-15",22.98,15800,{"date":1817,"open":1548,"high":1818,"low":1565,"close":1713,"change":189,"percent_change":189,"volume":1819,"transactions":9,"vwap":1713},"2025-09-12",23.66,23700,{"date":1821,"open":1822,"high":1823,"low":1620,"close":1713,"change":286,"percent_change":581,"volume":767,"transactions":9,"vwap":1713},"2025-09-11",23.55,23.74,{"date":1825,"open":1548,"high":1548,"low":1571,"close":1826,"change":243,"percent_change":534,"volume":1827,"transactions":9,"vwap":1826},"2025-09-10",23.26,15100,{"date":1829,"open":1826,"high":1830,"low":1831,"close":1832,"change":189,"percent_change":189,"volume":1833,"transactions":9,"vwap":1832},"2025-09-09",23.46,23.07,23.33,23000,{"date":1835,"open":1684,"high":1713,"low":1780,"close":1832,"change":1605,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1832},"2025-09-08",2.37,31000,{"date":1839,"open":1840,"high":1742,"low":1687,"close":1616,"change":604,"percent_change":1743,"volume":1460,"transactions":9,"vwap":1616},"2025-09-05",22.88,{"date":1842,"open":1843,"high":1650,"low":1844,"close":1650,"change":1845,"percent_change":1846,"volume":1617,"transactions":9,"vwap":1650},"2025-09-04",22.46,21.31,0.47,2.09,{"date":1848,"open":1650,"high":1547,"low":1779,"close":1779,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1779},"2025-09-03",-0.57,-2.48,14800,{"date":1853,"open":1678,"high":1571,"low":1757,"close":1622,"change":1252,"percent_change":1854,"volume":767,"transactions":9,"vwap":1622},"2025-09-02",-1.5,{"date":1856,"open":1831,"high":1546,"low":1857,"close":1722,"change":149,"percent_change":1731,"volume":1524,"transactions":9,"vwap":1722},"2025-08-29",23.049999,{"date":1859,"open":1736,"high":1620,"low":1650,"close":1736,"change":101,"percent_change":296,"volume":1265,"transactions":9,"vwap":1736},"2025-08-28",{"date":1861,"open":1736,"high":1862,"low":1614,"close":1863,"change":48,"percent_change":427,"volume":1864,"transactions":9,"vwap":1863},"2025-08-27",23.42,23.18,24500,{"date":1866,"open":1645,"high":1867,"low":1645,"close":1826,"change":455,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1826},"2025-08-26",23.48,1.48,24400,{"date":1871,"open":1610,"high":1610,"low":1872,"close":1873,"change":243,"percent_change":534,"volume":1042,"transactions":9,"vwap":1873},"2025-08-25",22.8,22.92,{"date":1875,"open":1876,"high":1610,"low":1877,"close":1573,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1573},"2025-08-22",21.61,21.48,1.38,6.39,75100,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1876,"change":336,"percent_change":394,"volume":902,"transactions":9,"vwap":1876},"2025-08-21",21.35,21.81,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":907,"volume":1892,"transactions":9,"vwap":1890},"2025-08-20",21.65,21.79,21.53,21.6,0.2,19200,{"date":1894,"open":1895,"high":1768,"low":1896,"close":1897,"change":1898,"percent_change":490,"volume":1681,"transactions":9,"vwap":1897},"2025-08-19",21.47,21.12,21.4,-0.11,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":243,"percent_change":312,"volume":1905,"transactions":9,"vwap":1904},"2025-08-18",21.44,21.8,21.18,21.51,12200,{"date":1907,"open":1908,"high":1724,"low":1909,"close":1910,"change":846,"percent_change":1705,"volume":1911,"transactions":9,"vwap":1910},"2025-08-15",21.94,21.38,21.58,69900,{"date":1913,"open":1914,"high":1704,"low":1914,"close":1884,"change":1898,"percent_change":1233,"volume":1915,"transactions":9,"vwap":1884},"2025-08-14",21.73,26400,{"date":1917,"open":1918,"high":1704,"low":1919,"close":1920,"change":661,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-08-13",21.68,21.54,21.92,1.29,44800,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1927,"change":784,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-08-12",21.049999,21.97,21.64,3.84,25300,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":783,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-08-11",20.58,21.08,20.4,20.84,1.12,25900,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":189,"percent_change":189,"volume":723,"transactions":9,"vwap":1943},"2025-08-08",20.7,21.63,20.5,20.61,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1943,"change":140,"percent_change":305,"volume":888,"transactions":9,"vwap":1943},"2025-08-07",20.72,21.19,20.57,{"date":1950,"open":1947,"high":1947,"low":1951,"close":1952,"change":1179,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-08-06",20.49,20.53,-3.34,44300,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":304,"percent_change":923,"volume":1961,"transactions":9,"vwap":1960},"2025-08-05",21.17,21.3,20.91,21.24,40700,{"date":1963,"open":1933,"high":1964,"low":1965,"close":1896,"change":806,"percent_change":1078,"volume":1966,"transactions":9,"vwap":1896},"2025-08-04",21.32,20.87,64600,{"date":1968,"open":1883,"high":1969,"low":1970,"close":1933,"change":1849,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1933},"2025-08-01",21.55,20.92,-2.63,83300,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1887,"change":68,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1887},"2025-07-31",21.69,21.85,21.33,-1.14,58000,{"date":1981,"open":1696,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-07-30",22.29,21.72,21.9,-0.37,-1.66,69700,{"date":1989,"open":1571,"high":1571,"low":1990,"close":1760,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1760},"2025-07-29",21.87,-0.72,-3.13,58700,{"date":1995,"open":1723,"high":1723,"low":1752,"close":1573,"change":179,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1573},"2025-07-28",-1.79,123900,{"date":1999,"open":2000,"high":2001,"low":27,"close":1723,"change":1199,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1723},"2025-07-25",23.91,23.97,-4.68,212600,{"date":2005,"open":1496,"high":2006,"low":1102,"close":1186,"change":1058,"percent_change":1059,"volume":2007,"transactions":9,"vwap":1186},"2025-07-24",24.86,52000,{"date":2009,"open":1095,"high":1064,"low":1205,"close":2010,"change":814,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-07-23",24.77,0.61,40400,{"date":2014,"open":2015,"high":2015,"low":2016,"close":1070,"change":1623,"percent_change":2017,"volume":909,"transactions":9,"vwap":1070},"2025-07-22",24.88,24.26,0.9,{"date":2019,"open":1334,"high":2006,"low":1146,"close":1089,"change":977,"percent_change":328,"volume":1596,"transactions":9,"vwap":1089},"2025-07-21",{"date":2021,"open":1045,"high":1070,"low":1162,"close":1121,"change":386,"percent_change":1028,"volume":2022,"transactions":9,"vwap":1121},"2025-07-18",59600,{"date":2024,"open":1161,"high":2025,"low":1757,"close":1341,"change":1891,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1341},"2025-07-17",24.61,0.83,66700,{"date":2029,"open":2030,"high":1170,"low":1589,"close":1116,"change":853,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1116},"2025-07-16",23.9,1.59,89700,{"date":2034,"open":2035,"high":2035,"low":1594,"close":1519,"change":427,"percent_change":234,"volume":2036,"transactions":9,"vwap":1519},"2025-07-15",24.2,91200,{"date":2038,"open":1136,"high":1056,"low":2039,"close":2035,"change":403,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2035},"2025-07-14",23.76,1.3,119300,{"date":2043,"open":2044,"high":1517,"low":1622,"close":1133,"change":336,"percent_change":806,"volume":657,"transactions":9,"vwap":1133},"2025-07-11",23.83,{"date":2046,"open":2047,"high":2016,"low":1722,"close":2048,"change":1445,"percent_change":365,"volume":2049,"transactions":9,"vwap":2048},"2025-07-10",23.68,23.88,60500,{"date":2051,"open":1163,"high":2000,"low":1163,"close":2052,"change":923,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-07-09",23.75,2.46,171600,{"date":2056,"open":2057,"high":1135,"low":1547,"close":1863,"change":244,"percent_change":1148,"volume":657,"transactions":9,"vwap":1863},"2025-07-08",23.13,{"date":2059,"open":2060,"high":1604,"low":1736,"close":1135,"change":189,"percent_change":189,"volume":2061,"transactions":9,"vwap":1135},"2025-07-07",23.16,83900,{"date":2063,"open":1627,"high":1533,"low":1863,"close":1135,"change":170,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1135},"2025-07-03",1.17,50500,{"date":2067,"open":1633,"high":1576,"low":1655,"close":2057,"change":100,"percent_change":747,"volume":2068,"transactions":9,"vwap":2057},"2025-07-02",116700,{"date":2070,"open":1808,"high":1723,"low":1808,"close":1633,"change":690,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1633},"2025-07-01",2.57,73400,{"date":2074,"open":1632,"high":1562,"low":1646,"close":1632,"change":394,"percent_change":1623,"volume":2075,"transactions":9,"vwap":1632},"2025-06-30",48000,{"date":2077,"open":1609,"high":1609,"low":2078,"close":2079,"change":418,"percent_change":233,"volume":2080,"transactions":9,"vwap":2079},"2025-06-27",22.24,22.51,92700,{"date":2082,"open":2083,"high":1561,"low":1698,"close":1636,"change":1008,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1636},"2025-06-26",22.22,2.4,41900,{"date":2087,"open":1646,"high":1646,"low":1983,"close":1698,"change":376,"percent_change":621,"volume":2088,"transactions":9,"vwap":1698},"2025-06-25",35000,{"date":2090,"open":2083,"high":1697,"low":2091,"close":2092,"change":403,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-06-24",21.98,22.36,1.41,56900,{"date":2096,"open":2097,"high":2098,"low":1935,"close":1703,"change":213,"percent_change":2099,"volume":2088,"transactions":9,"vwap":1703},"2025-06-23",21.09,22.09,4.01,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":1445,"percent_change":595,"volume":2106,"transactions":9,"vwap":2105},"2025-06-20",21,21.39,20.8,21.2,75000,{"date":2108,"open":2109,"high":2110,"low":2104,"close":2111,"change":1699,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-06-18",20.96,21.46,21.07,0.48,21900,{"date":2115,"open":2116,"high":2117,"low":1942,"close":2118,"change":814,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-06-17",20.6,21.11,20.97,0.72,101000,{"date":2122,"open":2116,"high":2123,"low":2116,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-06-16",21.23,20.82,0.49,2.41,49600,{"date":2129,"open":1942,"high":2130,"low":2131,"close":2132,"change":1329,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-06-13",20.59,20.29,20.33,-2.31,50000,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":418,"percent_change":1329,"volume":2141,"transactions":9,"vwap":2140},"2025-06-12",20.46,20.95,20.39,20.81,21000,{"date":2143,"open":1909,"high":1909,"low":1959,"close":1959,"change":80,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1959},"2025-06-11",-2.61,22100,{"date":2147,"open":1925,"high":1941,"low":2140,"close":1895,"change":2148,"percent_change":1022,"volume":1543,"transactions":9,"vwap":1895},"2025-06-10",0.37,{"date":2150,"open":2151,"high":2105,"low":2152,"close":2153,"change":1891,"percent_change":2154,"volume":657,"transactions":9,"vwap":2153},"2025-06-09",20.83,20.68,21.1,0.96,{"date":2156,"open":2140,"high":2157,"low":2158,"close":2159,"change":1445,"percent_change":868,"volume":2160,"transactions":9,"vwap":2159},"2025-06-06",21.14,20.52,20.9,38300,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2165,"change":1414,"percent_change":1198,"volume":2166,"transactions":9,"vwap":2165},"2025-06-05",20.54,21.030001,20.77,57500,{"date":2168,"open":2169,"high":2170,"low":1951,"close":2151,"change":418,"percent_change":1329,"volume":2171,"transactions":9,"vwap":2151},"2025-06-04",20.89,21.22,68200,{"date":2173,"open":2174,"high":1933,"low":2175,"close":2176,"change":783,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-06-03",20.64,20.15,20.93,1.11,78800,{"date":2180,"open":2181,"high":2138,"low":2182,"close":1940,"change":627,"percent_change":930,"volume":2183,"transactions":9,"vwap":1940},"2025-06-02",20.43,20.11,47800,{"date":2185,"open":2186,"high":2186,"low":2151,"close":1935,"change":490,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1935},"2025-05-30",21.86,-2.39,40200,{"date":2190,"open":1919,"high":2191,"low":1896,"close":1883,"change":244,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1883},"2025-05-29",21.71,-1.02,25400,{"date":2195,"open":1919,"high":1637,"low":2196,"close":2197,"change":1898,"percent_change":490,"volume":2198,"transactions":9,"vwap":2197},"2025-05-28",21.41,21.57,34600,{"date":2200,"open":2201,"high":2202,"low":2164,"close":1918,"change":1008,"percent_change":1555,"volume":2203,"transactions":9,"vwap":1918},"2025-05-27",21.25,22.01,36200,{"date":2205,"open":1933,"high":1887,"low":1933,"close":2206,"change":90,"percent_change":1173,"volume":1688,"transactions":9,"vwap":2206},"2025-05-23",21.15,{"date":2208,"open":1889,"high":1656,"low":1925,"close":1904,"change":846,"percent_change":684,"volume":2134,"transactions":9,"vwap":1904},"2025-05-22",{"date":2210,"open":1760,"high":1760,"low":2191,"close":2211,"change":354,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-05-21",21.74,-3.85,12500,{"date":2215,"open":1577,"high":1671,"low":1760,"close":1636,"change":881,"percent_change":1051,"volume":2216,"transactions":9,"vwap":1636},"2025-05-20",20200,{"date":2218,"open":2219,"high":1636,"low":2219,"close":1644,"change":881,"percent_change":1051,"volume":2220,"transactions":9,"vwap":1644},"2025-05-19",22.030001,19300,{"date":2222,"open":1775,"high":1831,"low":2223,"close":1775,"change":806,"percent_change":21,"volume":2224,"transactions":9,"vwap":1775},"2025-05-16",22.02,80100,{"date":2226,"open":2227,"high":1152,"low":2228,"close":2229,"change":121,"percent_change":613,"volume":2230,"transactions":9,"vwap":2229},"2025-05-15",22.38,22.11,22.39,64400,{"date":2232,"open":1760,"high":1649,"low":2223,"close":2098,"change":222,"percent_change":847,"volume":692,"transactions":9,"vwap":2098},"2025-05-14",{"date":2234,"open":1747,"high":1657,"low":2235,"close":1760,"change":1898,"percent_change":874,"volume":2236,"transactions":9,"vwap":1760},"2025-05-13",22.2,36500,{"date":2238,"open":1976,"high":1747,"low":2239,"close":2227,"change":287,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2227},"2025-05-12",21.84,3.61,58600,{"date":2243,"open":1964,"high":2244,"low":1925,"close":1890,"change":1891,"percent_change":907,"volume":2245,"transactions":9,"vwap":1890},"2025-05-09",21.77,54000,{"date":2247,"open":2248,"high":2249,"low":2105,"close":1897,"change":110,"percent_change":846,"volume":2250,"transactions":9,"vwap":1897},"2025-05-08",21.5,21.7,103400,{"date":2252,"open":1884,"high":1926,"low":2253,"close":2254,"change":375,"percent_change":179,"volume":2255,"transactions":9,"vwap":2254},"2025-05-07",21.28,21.45,46300,{"date":2257,"open":2258,"high":1908,"low":1889,"close":1919,"change":977,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1919},"2025-05-06",21.62,-0.69,89800,{"date":2262,"open":1919,"high":2244,"low":1904,"close":1975,"change":1414,"percent_change":376,"volume":2113,"transactions":9,"vwap":1975},"2025-05-05",{"date":2264,"open":1959,"high":27,"low":1959,"close":2265,"change":1156,"percent_change":2266,"volume":902,"transactions":9,"vwap":2265},"2025-05-02",21.75,4.12,{"date":2268,"open":2169,"high":2170,"low":2269,"close":2169,"change":1207,"percent_change":2270,"volume":1954,"transactions":9,"vwap":2169},"2025-05-01",20.1,-0.95,{"date":2272,"open":2273,"high":1901,"low":2274,"close":2097,"change":1123,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2097},"2025-04-30",20.32,20.07,3.23,69100,{"date":2278,"open":2279,"high":1970,"low":2280,"close":2181,"change":490,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2181},"2025-04-29",20.67,20,-2.44,34900,{"date":2284,"open":2273,"high":2102,"low":2285,"close":2286,"change":22,"percent_change":2287,"volume":1719,"transactions":9,"vwap":2286},"2025-04-28",20.24,20.94,2.95,{"date":2289,"open":2290,"high":1970,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-04-25",19.67,19.54,20.34,1.49,7.9,98400,{"date":40,"open":36,"high":2297,"low":36,"close":2298,"change":668,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},19.040001,18.85,2.78,33800,{"status":2302,"indices":2303,"watchlist":2341,"sectors":2359,"benchmarks":2407},"success",[2304,2311,2317,2323,2329,2335],{"symbol":2305,"name":2306,"price":2307,"change":2308,"pct_change":690,"is_up":2309,"sparkline":2310,"date":5},"SPX","S&P 500",7818.93,44.98,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":2312,"name":2313,"price":2314,"change":2315,"pct_change":2112,"is_up":2309,"sparkline":2316,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":2318,"name":2319,"price":2320,"change":2321,"pct_change":2125,"is_up":2309,"sparkline":2322,"date":5},"DJI","DOW JONES",51521,253,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":2324,"name":2325,"price":2326,"change":2327,"pct_change":1028,"is_up":2309,"sparkline":2328,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":2330,"name":2331,"price":2332,"change":2333,"pct_change":1991,"is_up":14,"sparkline":2334,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":2336,"name":2337,"price":2338,"change":490,"pct_change":2339,"is_up":14,"sparkline":2340,"date":5},"VIX","CBOE VIX",15.01,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[2342,2347,2353],{"symbol":2343,"name":2344,"price":2345,"change":455,"pct_change":807,"is_up":2309,"sparkline":2346,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":2348,"name":2349,"price":2350,"change":2351,"pct_change":1623,"is_up":2309,"sparkline":2352,"date":5},"AAPL","Apple Inc",333.63,0.74,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":2354,"name":2355,"price":2356,"change":2357,"pct_change":668,"is_up":2309,"sparkline":2358,"date":5},"TSLA","Tesla Inc",380.68,1.95,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[2360,2364,2368,2372,2377,2381,2385,2390,2394,2398,2403],{"name":2361,"etf":2362,"change":1008,"price":2363,"is_up":2309},"Technology","XLK",202,{"name":2365,"etf":2366,"change":286,"price":2367,"is_up":2309},"Financials","XLF",54.01,{"name":2369,"etf":2370,"change":79,"price":2371,"is_up":14},"Healthcare","XLV",167.09,{"name":2373,"etf":2374,"change":2375,"price":2376,"is_up":2309},"Consumer Cycl","XLY",1.2,111.75,{"name":2378,"etf":2379,"change":2017,"price":2380,"is_up":2309},"Consumer Staples","XLP",81.77,{"name":2382,"etf":2383,"change":1845,"price":2384,"is_up":2309},"Energy","XLE",63.75,{"name":2386,"etf":2387,"change":2388,"price":2389,"is_up":2309},"Industrials","XLI",0.87,171.58,{"name":2391,"etf":2392,"change":1021,"price":2393,"is_up":2309},"Materials","XLB",49.73,{"name":2395,"etf":2396,"change":456,"price":2397,"is_up":2309},"Real Estate","XLRE",41.1,{"name":2399,"etf":2400,"change":2401,"price":2402,"is_up":2309},"Utilities","XLU",2.98,41.16,{"name":2404,"etf":2405,"change":806,"price":2406,"is_up":2309},"Comm Services","XLC",111.65,[2408,2412,2416,2420],{"ticker":2409,"name":2410,"price":2411,"change":365,"is_up":2309},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2413,"name":2414,"price":2415,"change":1021,"is_up":2309},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2417,"name":2418,"price":2419,"change":2112,"is_up":2309},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2421,"name":2422,"price":2423,"change":1179,"is_up":14},"IWM","iShares Russell 2000",281.37]