[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCAP":3,"stock-historical-SCAP":29,"homepage-market-summary":2345},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCAP","2026-10-07",{"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},"Infrastructure Capital Small Cap Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.5353,3.06,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},35.851,36.02,35.73,36.5228,-0.6718,-1.84,5767.6118,40.24,33.528,2991.625008366534,34.6,3643,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":24,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},30.35,2939,1072797.8771,17.37,"2025-04-25",[40,43,52,62,72,81,91,102,112,122,131,139,148,155,165,174,183,191,201,212,222,230,239,249,259,268,277,285,294,305,314,322,332,339,348,355,364,373,382,390,398,407,414,422,430,438,448,456,464,474,483,491,499,506,514,521,530,541,547,555,563,571,579,584,592,600,607,612,620,628,635,643,651,656,664,671,676,682,689,694,701,707,713,720,727,734,739,746,753,760,768,775,782,788,794,799,806,813,820,827,835,840,848,853,860,865,871,877,883,888,894,899,903,909,915,920,927,934,941,944,952,957,962,967,973,980,988,993,1001,1008,1014,1022,1030,1037,1044,1049,1055,1062,1069,1077,1084,1090,1096,1101,1108,1113,1120,1126,1134,1141,1148,1154,1161,1165,1172,1178,1184,1191,1198,1203,1208,1213,1220,1227,1233,1240,1246,1249,1256,1262,1267,1274,1280,1284,1287,1293,1300,1306,1311,1317,1323,1328,1335,1342,1348,1353,1358,1363,1368,1371,1377,1383,1390,1397,1401,1408,1414,1418,1423,1430,1436,1443,1448,1453,1459,1464,1468,1474,1479,1485,1491,1498,1504,1508,1512,1519,1524,1532,1538,1545,1551,1558,1563,1570,1576,1583,1587,1593,1598,1605,1609,1616,1622,1629,1635,1641,1646,1652,1657,1662,1667,1675,1679,1684,1691,1697,1703,1709,1717,1721,1725,1729,1733,1739,1743,1749,1757,1761,1767,1771,1777,1782,1788,1795,1800,1805,1810,1818,1824,1830,1836,1842,1845,1851,1855,1860,1866,1871,1877,1882,1886,1890,1897,1904,1909,1914,1918,1923,1926,1932,1939,1947,1953,1957,1963,1968,1974,1977,1982,1987,1994,2000,2006,2010,2015,2019,2024,2027,2032,2038,2044,2050,2055,2060,2065,2068,2074,2078,2083,2088,2095,2100,2108,2113,2117,2123,2129,2135,2141,2147,2152,2158,2161,2166,2172,2176,2181,2187,2192,2198,2205,2211,2217,2223,2231,2234,2239,2244,2249,2254,2258,2266,2272,2278,2285,2291,2297,2303,2310,2317,2322,2328,2332,2336,2341],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},71,35.894,{"date":44,"open":45,"high":46,"low":45,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-06",36.29,36.63,0.2744,0.76,1376.026,36,36.5011,{"date":53,"open":54,"high":55,"low":56,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-10-05",36.4,36.49,36.2484,0.0199,0.05,1729.4482,47,36.3846,{"date":63,"open":64,"high":65,"low":66,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-10-02",36.46,36.6,36.2285,0.3307,0.92,2231.71,60,36.4338,{"date":73,"open":74,"high":75,"low":74,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-10-01",35.71,35.8978,0.1743,0.49,3946.672,119,35.7049,{"date":82,"open":83,"high":84,"low":85,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-30",35.97,36.025,35.7235,-0.2188,-0.61,1437.19,128,35.8678,{"date":92,"open":93,"high":94,"low":95,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-29",35.95,35.9501,35.8986,35.9423,-0.4968,-1.36,989.321,53,35.9467,{"date":103,"open":104,"high":104,"low":105,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-28",36.59,36.2761,36.4391,-0.6512,-1.76,1969.996,64,36.4958,{"date":113,"open":114,"high":115,"low":116,"close":115,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-25",37.09,37.0903,36.9601,0.2495,0.68,2917.635,39,37.058,{"date":123,"open":124,"high":124,"low":125,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-24",37,36.8408,-0.2609,-0.7,949.349,35,36.9319,{"date":132,"open":133,"high":133,"low":133,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-23",37.1017,-0.5219,-1.39,71.371,28,37.3572,{"date":140,"open":141,"high":142,"low":141,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":120,"vwap":147},"2026-09-22",37.5,37.74,37.6236,0.2109,0.56,2143.4634,37.6753,{"date":149,"open":150,"high":150,"low":150,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":137,"vwap":154},"2026-09-21",37.4127,0.3977,1.07,273.5844,37.241,{"date":156,"open":124,"high":157,"low":158,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-18",37.04,36.99,37.015,-0.2653,-0.71,2100.5424,50,37.0162,{"date":166,"open":167,"high":167,"low":168,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-17",37.4894,37.2803,0.2095,0.57,3421.088,52,37.4076,{"date":175,"open":176,"high":177,"low":178,"close":178,"change":179,"percent_change":180,"volume":181,"transactions":124,"vwap":182},"2026-09-16",37.27,37.33,37.0708,0.0032,0.01,3347.6904,37.3212,{"date":184,"open":185,"high":185,"low":186,"close":186,"change":187,"percent_change":127,"volume":188,"transactions":189,"vwap":190},"2026-09-15",37.24,37.0676,-0.2624,1987.1512,48,37.1491,{"date":192,"open":193,"high":194,"low":195,"close":177,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-14",37.3501,37.425,37.31,-0.478,-1.26,7413.9834,78,37.3872,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-11",37.83,37.9199,37.5501,37.808,-0.052,-0.14,1824.9514,54,37.8222,{"date":213,"open":214,"high":215,"low":216,"close":215,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-10",37.51,37.86,37.44,-0.1553,-0.41,5892.5434,80,37.5458,{"date":223,"open":224,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":124,"vwap":229},"2026-09-09",38.43,38.0153,-0.4722,-1.23,308.7934,38.2984,{"date":231,"open":232,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":163,"vwap":238},"2026-09-08",38.54,38.7301,38.4875,-0.0219,-0.06,4148.6594,38.5503,{"date":240,"open":241,"high":242,"low":243,"close":242,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-04",38.5,38.5094,38.34,0.1551,0.4,1825.9354,32,38.4675,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-03",38.3505,38.37,38.3543,0.3543,0.93,1056.9224,42,38.3013,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":124,"vwap":267},"2026-09-02",37.965,38.055,38,0.2843,0.75,1827.2384,38.0075,{"date":269,"open":270,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-01",37.9901,37.7157,-0.5857,-1.53,1018.0944,49,37.8539,{"date":278,"open":279,"high":280,"low":279,"close":280,"change":281,"percent_change":161,"volume":282,"transactions":283,"vwap":284},"2026-08-31",38.22,38.3014,-0.2741,468.3494,43,38.2458,{"date":286,"open":287,"high":288,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-28",38.45,38.5755,-0.4071,-1.04,1077.7324,81,38.5083,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-27",39.24,39.25,38.95,38.9826,-0.3173,-0.81,3376.8654,59,39.1448,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":275,"vwap":313},"2026-08-26",39.27,39.38,39.2999,0.0301,0.08,875.2664,39.3542,{"date":315,"open":316,"high":317,"low":318,"close":317,"change":144,"percent_change":319,"volume":320,"transactions":129,"vwap":321},"2026-08-25",39.125,39.2698,39.1,0.54,705.9874,39.1372,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-24",39.34,38.97,39.0589,-0.1511,-0.39,5260.1481,56,39.1016,{"date":333,"open":318,"high":334,"low":318,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":303,"vwap":338},"2026-08-21",39.21,0.28,0.72,3056.1954,39.147,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-20",39.42,38.93,-0.4233,-1.08,1521.9934,44,39.0316,{"date":349,"open":324,"high":350,"low":324,"close":351,"change":352,"percent_change":319,"volume":353,"transactions":210,"vwap":354},"2026-08-19",39.535,39.3533,0.2133,3266.0944,39.4424,{"date":356,"open":357,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-18",39.44,39.14,-0.7473,-1.87,1809.7921,51,39.3381,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":163,"vwap":372},"2026-08-17",39.73,39.97,39.8873,-0.0727,-0.18,3189.5844,39.8753,{"date":374,"open":375,"high":376,"low":377,"close":376,"change":378,"percent_change":379,"volume":380,"transactions":163,"vwap":381},"2026-08-14",39.841,39.96,39.83,0.31,0.78,4351.4571,39.8845,{"date":383,"open":384,"high":385,"low":386,"close":385,"change":387,"percent_change":48,"volume":388,"transactions":100,"vwap":389},"2026-08-13",39.5,39.65,39.39,0.3,1213.3341,39.5251,{"date":391,"open":392,"high":357,"low":324,"close":393,"change":394,"percent_change":77,"volume":395,"transactions":396,"vwap":397},"2026-08-12",39.3604,39.35,0.1924,2019.3011,58,39.381,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":50,"vwap":406},"2026-08-11",39.135,39.16,39.1576,0.4229,1.09,879.9551,39.1336,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":257,"vwap":413},"2026-08-10",38.7347,-0.155,-0.4,354.9125,38.7125,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-07",38.8897,0.608,1.59,112.6905,27,38.7144,{"date":423,"open":424,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":257,"vwap":429},"2026-08-06",38.48,38.2817,-0.3735,-0.97,1533.7493,38.3712,{"date":431,"open":432,"high":432,"low":433,"close":433,"change":434,"percent_change":290,"volume":435,"transactions":436,"vwap":437},"2026-08-05",38.81,38.6552,-0.408,390.3201,31,38.8158,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-04",38.725,39.19,39.0632,0.7116,1.86,529.7996,24,39.0046,{"date":449,"open":450,"high":451,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":172,"vwap":455},"2026-08-03",37.77,38.3516,0.6558,1.74,2162.1748,38.0932,{"date":457,"open":177,"high":458,"low":177,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-07-31",37.6958,-0.3489,-0.92,623.645,97,37.5282,{"date":465,"open":466,"high":467,"low":468,"close":467,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-07-30",37.63,38.0447,36.775,0.3668,0.97,9108.002,62,37.7289,{"date":475,"open":476,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":137,"vwap":482},"2026-07-29",37.93,37.94,37.6779,-0.8279,-2.15,1292.015,37.9542,{"date":484,"open":224,"high":485,"low":486,"close":485,"change":487,"percent_change":488,"volume":489,"transactions":362,"vwap":490},"2026-07-28",38.5058,38.42,-0.0938,-0.24,1614.7781,38.4509,{"date":492,"open":493,"high":494,"low":424,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":120,"vwap":498},"2026-07-27",38.59,38.5996,0.2,0.52,1159.644,38.552,{"date":500,"open":241,"high":241,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":420,"vwap":505},"2026-07-24",38.3996,0.1244,0.33,482.26,38.4838,{"date":507,"open":508,"high":509,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":50,"vwap":513},"2026-07-23",38.26,38.2752,-0.142,-0.37,404.1554,38.2798,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":420,"vwap":520},"2026-07-22",38.4172,0.1321,0.35,234.2614,38.5242,{"date":522,"open":523,"high":524,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-21",37.955,38.2851,0.5095,1.35,2799.1554,40,38.2039,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-20",37.88,37.97,37.75,37.7756,-0.1794,-0.47,12783.2874,63,37.8867,{"date":542,"open":533,"high":263,"low":523,"close":523,"change":543,"percent_change":544,"volume":545,"transactions":100,"vwap":546},"2026-07-17",-0.465,-1.21,1802.8304,37.9758,{"date":548,"open":287,"high":549,"low":550,"close":486,"change":551,"percent_change":552,"volume":553,"transactions":124,"vwap":554},"2026-07-16",38.4601,38.28,0.1374,0.36,1386.0684,38.3857,{"date":556,"open":557,"high":558,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":50,"vwap":562},"2026-07-15",38.16,38.2826,0.111,0.29,449.2204,38.2507,{"date":564,"open":557,"high":565,"low":557,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-14",38.1716,0.1762,0.46,473.0986,45,38.2043,{"date":572,"open":573,"high":573,"low":523,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":50,"vwap":578},"2026-07-13",38.31,37.9954,-0.3576,-0.93,1152.7812,38.2149,{"date":580,"open":224,"high":224,"low":581,"close":581,"change":582,"percent_change":583,"volume":32,"transactions":9,"vwap":581},"2026-07-10",38.353,0.081,0.21,{"date":585,"open":573,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":588},"2026-07-09",38.35,38.125,38.272,0.431,1.14,3800,{"date":593,"open":594,"high":595,"low":596,"close":595,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":595},"2026-07-08",37.66,37.841,37.48,-0.644,-1.67,9000,{"date":601,"open":602,"high":602,"low":424,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-07-07",38.73,38.485,-0.74,-1.89,1500,{"date":608,"open":334,"high":609,"low":441,"close":609,"change":245,"percent_change":610,"volume":611,"transactions":9,"vwap":609},"2026-07-06",39.225,1.03,3600,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-07-02",39.36,38.61,38.825,-0.254,-0.65,1200,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-07-01",38.99,39.37,39.078999,-0.213,-0.54,1600,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":633,"percent_change":634,"volume":606,"transactions":9,"vwap":632},"2026-06-30",39.13,39.4,39.292,0.475,1.22,{"date":636,"open":637,"high":638,"low":639,"close":638,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":638},"2026-06-29",38.615,38.817,38.535,-0.447,-1.14,3500,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":606,"transactions":9,"vwap":648},"2026-06-26",39.26,39.33,39.099998,39.264,0.174,0.45,{"date":652,"open":622,"high":647,"low":622,"close":653,"change":654,"percent_change":48,"volume":655,"transactions":9,"vwap":653},"2026-06-25",39.09,0.293,2000,{"date":657,"open":658,"high":659,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-06-24",38.9,39.080002,38.797,-0.004,-0.01,2100,{"date":665,"open":666,"high":667,"low":668,"close":668,"change":669,"percent_change":670,"volume":627,"transactions":9,"vwap":668},"2026-06-23",39.07,39.17,38.801,-0.651,-1.65,{"date":672,"open":673,"high":673,"low":308,"close":674,"change":675,"percent_change":218,"volume":619,"transactions":9,"vwap":674},"2026-06-22",39.58,39.452,-0.163,{"date":677,"open":623,"high":678,"low":623,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-06-18",39.615,0.661,1.7,2800,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-17",39.9,38.954,-0.694,-1.75,500,{"date":690,"open":691,"high":691,"low":692,"close":692,"change":510,"percent_change":693,"volume":655,"transactions":9,"vwap":692},"2026-06-16",40.15,39.648,-0.36,{"date":695,"open":696,"high":24,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-15",40.19,39.79,0.275,0.7,4200,{"date":702,"open":385,"high":703,"low":704,"close":704,"change":560,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-06-12",39.81,39.515,0.74,3400,{"date":708,"open":709,"high":609,"low":709,"close":609,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":609},"2026-06-11",37.96,0.876,2.28,1100,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":627,"transactions":9,"vwap":717},"2026-06-10",38.85,38.32,38.349,-0.503,-1.29,{"date":721,"open":532,"high":722,"low":532,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-09",39.044998,38.852,0.8,2.1,1700,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":733,"volume":611,"transactions":9,"vwap":731},"2026-06-08",37.61,38.25,38.051998,0.322,0.85,{"date":735,"open":486,"high":486,"low":736,"close":736,"change":737,"percent_change":738,"volume":32,"transactions":9,"vwap":736},"2026-06-05",37.73,-0.98,-2.53,{"date":740,"open":741,"high":742,"low":743,"close":743,"change":744,"percent_change":404,"volume":745,"transactions":9,"vwap":743},"2026-06-04",38.74,38.75,38.71,0.419,1900,{"date":747,"open":748,"high":748,"low":749,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-03",38.33,38.291,-0.366,-0.95,300,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":758,"percent_change":759,"volume":745,"transactions":9,"vwap":757},"2026-06-02",38.58,38.76,38.657,0.066,0.17,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-01",37.41,38.605,38.591,0.122,0.32,5000,{"date":769,"open":770,"high":771,"low":772,"close":772,"change":773,"percent_change":488,"volume":774,"transactions":9,"vwap":772},"2026-05-29",38.57,38.67,38.469,-0.094,2900,{"date":776,"open":777,"high":763,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-05-28",38.29,38.563,0.022,0.06,900,{"date":783,"open":755,"high":755,"low":784,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-05-27",38.541,0.001,0,700,{"date":789,"open":790,"high":232,"low":791,"close":232,"change":792,"percent_change":793,"volume":706,"transactions":9,"vwap":232},"2026-05-26",38.478,38.36,0.67,1.77,{"date":795,"open":796,"high":797,"low":796,"close":797,"change":798,"percent_change":118,"volume":688,"transactions":9,"vwap":797},"2026-05-22",37.775,37.87,0.257,{"date":800,"open":801,"high":802,"low":803,"close":802,"change":804,"percent_change":759,"volume":805,"transactions":9,"vwap":802},"2026-05-21",37.455,37.613,37.265,0.063,3000,{"date":807,"open":808,"high":809,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-05-20",36.945,37.55,0.73,1.98,1800,{"date":814,"open":815,"high":816,"low":817,"close":817,"change":818,"percent_change":819,"volume":745,"transactions":9,"vwap":817},"2026-05-19",36.92,36.975,36.82,-0.58,-1.55,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":387,"volume":826,"transactions":9,"vwap":824},"2026-05-18",37.62,37.39,37.4,0.113,4700,{"date":828,"open":177,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-05-15",37.36,37.255,37.287,-0.765,-2.01,2700,{"date":836,"open":533,"high":837,"low":533,"close":731,"change":838,"percent_change":839,"volume":32,"transactions":9,"vwap":731},"2026-05-14",38.144,0.238,0.63,{"date":841,"open":842,"high":533,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-05-13",37.82,37.8,37.814,-0.312,-0.82,8400,{"date":849,"open":594,"high":850,"low":851,"close":850,"change":852,"percent_change":488,"volume":627,"transactions":9,"vwap":850},"2026-05-12",38.126,37.652,-0.09,{"date":854,"open":855,"high":855,"low":856,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-05-11",38.4,38.216,-0.391,-1.01,6300,{"date":861,"open":586,"high":862,"low":586,"close":862,"change":863,"percent_change":864,"volume":32,"transactions":9,"vwap":862},"2026-05-08",38.607,0.223,0.58,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":688,"transactions":9,"vwap":868},"2026-05-07",38.69,38.384,0.049,0.13,{"date":872,"open":748,"high":873,"low":748,"close":874,"change":875,"percent_change":336,"volume":876,"transactions":9,"vwap":874},"2026-05-06",38.445,38.335,0.273,1400,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":839,"percent_change":882,"volume":663,"transactions":9,"vwap":881},"2026-05-05",37.725,38.064999,38.062,1.68,{"date":884,"open":885,"high":203,"low":829,"close":886,"change":887,"percent_change":604,"volume":619,"transactions":9,"vwap":886},"2026-05-04",37.665,37.432,-0.278,{"date":889,"open":890,"high":890,"low":891,"close":891,"change":892,"percent_change":893,"volume":619,"transactions":9,"vwap":891},"2026-05-01",37.9,37.71,0.07,0.19,{"date":895,"open":896,"high":897,"low":896,"close":897,"change":567,"percent_change":898,"volume":606,"transactions":9,"vwap":897},"2026-04-30",36.48,37.64,1.24,{"date":900,"open":185,"high":185,"low":901,"close":901,"change":902,"percent_change":576,"volume":655,"transactions":9,"vwap":901},"2026-04-29",37.18,-0.348,{"date":904,"open":905,"high":905,"low":906,"close":907,"change":908,"percent_change":852,"volume":726,"transactions":9,"vwap":907},"2026-04-28",37.91,37.43,37.528,-0.032,{"date":910,"open":906,"high":911,"low":906,"close":912,"change":913,"percent_change":914,"volume":876,"transactions":9,"vwap":912},"2026-04-27",37.67,37.56,0.127,0.34,{"date":916,"open":917,"high":216,"low":917,"close":918,"change":919,"percent_change":914,"volume":655,"transactions":9,"vwap":918},"2026-04-24",37.22,37.433,0.125,{"date":921,"open":922,"high":922,"low":923,"close":924,"change":925,"percent_change":583,"volume":926,"transactions":9,"vwap":924},"2026-04-23",37.45,37.19,37.308,0.077,1300,{"date":928,"open":929,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":611,"transactions":9,"vwap":931},"2026-04-22",37.355,37.17,37.231,-0.05,-0.13,{"date":935,"open":936,"high":936,"low":937,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-04-21",37.65,37.281,-0.441,-1.17,400,{"date":942,"open":912,"high":943,"low":912,"close":943,"change":804,"percent_change":759,"volume":606,"transactions":9,"vwap":943},"2026-04-20",37.722,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-04-17",37.25,37.932,37.659,0.613,1.65,800,{"date":953,"open":954,"high":954,"low":955,"close":955,"change":870,"percent_change":518,"volume":956,"transactions":9,"vwap":955},"2026-04-16",37.047001,37.046001,600,{"date":958,"open":959,"high":959,"low":960,"close":960,"change":961,"percent_change":236,"volume":956,"transactions":9,"vwap":960},"2026-04-15",37.21,36.916,-0.022,{"date":963,"open":124,"high":124,"low":964,"close":965,"change":966,"percent_change":336,"volume":619,"transactions":9,"vwap":965},"2026-04-14",36.91,36.938,0.265,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":971,"percent_change":972,"volume":627,"transactions":9,"vwap":970},"2026-04-13",35.32,36.673,0.494,1.37,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":812,"transactions":9,"vwap":977},"2026-04-10",36.43,36.156,36.179,-0.309,-0.85,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":681,"transactions":9,"vwap":985},"2026-04-09",36.24,36.54,36.17,36.488,0.079,0.22,{"date":989,"open":124,"high":124,"low":990,"close":991,"change":992,"percent_change":14,"volume":859,"transactions":9,"vwap":991},"2026-04-08",36.3,36.409,1.082,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":411,"volume":1000,"transactions":9,"vwap":998},"2026-04-07",35.4,35.42,35.255,35.327,-0.143,3100,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":724,"volume":1007,"transactions":9,"vwap":1005},"2026-04-06",35.82,35.2,35.47,0.281,5600,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1000,"transactions":9,"vwap":1011},"2026-04-02",34.37,35.189,-0.006,-0.02,{"date":1015,"open":1016,"high":996,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-01",35.091999,35.02,35.195,0.353,1.01,4400,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1025,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1025},"2026-03-31",34.46,34.842,34.3,0.948,2.8,2500,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":606,"transactions":9,"vwap":1034},"2026-03-30",35.049999,33.84,33.894,-0.258,-0.76,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":627,"transactions":9,"vwap":1041},"2026-03-27",34.185,34.44,34.152,-0.528,-1.52,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1047,"change":511,"percent_change":1048,"volume":663,"transactions":9,"vwap":1047},"2026-03-26",35.11,34.68,-1.06,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1032,"change":1054,"percent_change":792,"volume":627,"transactions":9,"vwap":1032},"2026-03-25",35.029999,35.16,34.94,0.232,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":245,"volume":774,"transactions":9,"vwap":1060},"2026-03-24",34.65,34.96,34.59,34.818,0.137,{"date":1063,"open":1064,"high":1051,"low":1047,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-03-23",34.7,34.681,0.607,1.78,3200,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-03-20",34.91,33.9,34.074001,-0.869,-2.49,5200,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1080,"change":1082,"percent_change":1083,"volume":681,"transactions":9,"vwap":1080},"2026-03-19",34.635,34.943,34.56,-0.023,-0.07,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":655,"transactions":9,"vwap":1087},"2026-03-18",35.34,34.966,-0.399,-1.13,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":688,"transactions":9,"vwap":1093},"2026-03-17",35.36,35.365,0.455,1.3,{"date":1097,"open":1098,"high":1098,"low":1071,"close":1071,"change":1099,"percent_change":1100,"volume":606,"transactions":9,"vwap":1071},"2026-03-16",35.27,0.184,0.53,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1000,"transactions":9,"vwap":1105},"2026-03-13",35.099998,34.71,34.726,-0.092,-0.26,{"date":1109,"open":1110,"high":1032,"low":1060,"close":1060,"change":1111,"percent_change":1112,"volume":663,"transactions":9,"vwap":1060},"2026-03-12",34.9,-0.646,-1.82,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":1118,"percent_change":1119,"volume":876,"transactions":9,"vwap":1117},"2026-03-11",35.29,35.48,35.464,-0.105,-0.3,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1124,"change":1125,"percent_change":818,"volume":611,"transactions":9,"vwap":1124},"2026-03-10",35.872,36.0099983,35.569,-0.207,{"date":1127,"open":1128,"high":1129,"low":1079,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-03-09",35.25,35.8,35.776,-0.101,-0.28,19100,{"date":1135,"open":50,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":591,"transactions":9,"vwap":1138},"2026-03-06",36.080002,35.76,35.877,-0.983,-2.67,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1144,"change":1146,"percent_change":1147,"volume":712,"transactions":9,"vwap":1144},"2026-03-05",36.85,36.86,36.66,-0.356,-0.96,{"date":1149,"open":1150,"high":195,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":876,"transactions":9,"vwap":1151},"2026-03-04",37.2,37.216,-0.039,-0.1,{"date":1155,"open":1156,"high":176,"low":1157,"close":830,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":830},"2026-03-03",36.71,36.375,-0.295,-0.79,4100,{"date":1162,"open":946,"high":911,"low":124,"close":809,"change":1163,"percent_change":1164,"volume":1000,"transactions":9,"vwap":809},"2026-03-02",0.333,0.89,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1029,"transactions":9,"vwap":1169},"2026-02-27",38.17,37.055,37.217,-0.86,-2.26,{"date":1173,"open":730,"high":730,"low":534,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-02-26",38.077,0.097,0.26,2600,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":1183,"percent_change":58,"volume":834,"transactions":9,"vwap":1182},"2026-02-25",37.635,37.985,37.98,0.018,{"date":1185,"open":1186,"high":1187,"low":890,"close":1188,"change":1189,"percent_change":1190,"volume":1029,"transactions":9,"vwap":1188},"2026-02-24",37.923,38.042999,37.962,0.432,1.15,{"date":1192,"open":1193,"high":1193,"low":829,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-02-23",38.86,37.53,-0.865,-2.25,4300,{"date":1199,"open":1167,"high":1200,"low":1167,"close":1201,"change":1202,"percent_change":864,"volume":1068,"transactions":9,"vwap":1201},"2026-02-20",38.46,38.395,0.221,{"date":1204,"open":777,"high":777,"low":905,"close":1205,"change":1206,"percent_change":1119,"volume":1207,"transactions":9,"vwap":1205},"2026-02-19",38.174,-0.116,4800,{"date":1209,"open":1210,"high":1210,"low":730,"close":777,"change":1211,"percent_change":560,"volume":1212,"transactions":9,"vwap":777},"2026-02-18",38.87,0.11,8700,{"date":1214,"open":1215,"high":1215,"low":936,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-02-17",38.91,38.18,-0.097,-0.25,12700,{"date":1221,"open":1222,"high":232,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-02-13",38.02,38.277,0.427,1.13,10300,{"date":1228,"open":1229,"high":1229,"low":736,"close":1230,"change":1231,"percent_change":1232,"volume":1068,"transactions":9,"vwap":1230},"2026-02-12",38.7,37.85,-0.785,-2.03,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-02-11",38.44,38.635,-0.133,-0.34,4600,{"date":1241,"open":1242,"high":715,"low":1243,"close":1244,"change":870,"percent_change":914,"volume":1245,"transactions":9,"vwap":1244},"2026-02-10",38.84,38.62,38.768,5800,{"date":1247,"open":615,"high":1248,"low":615,"close":1248,"change":863,"percent_change":864,"volume":926,"transactions":9,"vwap":1248},"2026-02-09",38.638,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1252,"change":1254,"percent_change":1255,"volume":1197,"transactions":9,"vwap":1252},"2026-02-06",38.049999,38.415,38.040001,1.077,2.88,{"date":1257,"open":1258,"high":1194,"low":1258,"close":1259,"change":1260,"percent_change":737,"volume":1261,"transactions":9,"vwap":1259},"2026-02-05",37.285,37.338,-0.368,5100,{"date":1263,"open":1194,"high":891,"low":1264,"close":1265,"change":914,"percent_change":1266,"volume":1029,"transactions":9,"vwap":1265},"2026-02-04",37.37,37.706,0.91,{"date":1268,"open":822,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":335,"volume":1273,"transactions":9,"vwap":1271},"2026-02-03",37.72,37.029999,37.366,0.106,7500,{"date":1275,"open":946,"high":1276,"low":959,"close":1277,"change":1278,"percent_change":1279,"volume":681,"transactions":9,"vwap":1277},"2026-02-02",37.34,37.26,0.285,0.77,{"date":1281,"open":1270,"high":1270,"low":1282,"close":816,"change":1283,"percent_change":135,"volume":1197,"transactions":9,"vwap":816},"2026-01-30",36.89,-0.521,{"date":1285,"open":1269,"high":1269,"low":216,"close":1286,"change":887,"percent_change":604,"volume":1000,"transactions":9,"vwap":1286},"2026-01-29",37.496,{"date":1288,"open":1230,"high":1289,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":1000,"transactions":9,"vwap":1290},"2026-01-28",38.0099983,37.774,-0.2,-0.53,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1296,"change":1298,"percent_change":1299,"volume":642,"transactions":9,"vwap":1296},"2026-01-27",37.905,37.974,37.831,0.261,0.69,{"date":1301,"open":263,"high":263,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":774,"transactions":9,"vwap":1303},"2026-01-26",37.7,37.713,-0.045,-0.12,{"date":1307,"open":658,"high":658,"low":891,"close":1308,"change":1309,"percent_change":1310,"volume":611,"transactions":9,"vwap":1308},"2026-01-23",37.758,-0.687,-1.79,{"date":1312,"open":602,"high":1313,"low":873,"close":873,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":873},"2026-01-22",38.78,-0.042,-0.11,7400,{"date":1318,"open":855,"high":232,"low":1319,"close":1320,"change":1321,"percent_change":453,"volume":1322,"transactions":9,"vwap":1320},"2026-01-21",38.233,38.487,0.658,2200,{"date":1324,"open":393,"high":393,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":606,"transactions":9,"vwap":1325},"2026-01-20",37.829,-0.429,-1.12,{"date":1329,"open":1330,"high":1331,"low":279,"close":1332,"change":1333,"percent_change":537,"volume":1334,"transactions":9,"vwap":1332},"2026-01-16",38.27,38.41,38.258,-0.179,5300,{"date":1336,"open":1337,"high":493,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-01-15",38.134,38.437,0.555,1.47,5500,{"date":1343,"open":843,"high":1344,"low":936,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-01-14",37.882,0.052,0.14,12500,{"date":1349,"open":1350,"high":905,"low":534,"close":203,"change":1351,"percent_change":1083,"volume":1352,"transactions":9,"vwap":203},"2026-01-13",37.89,-0.026,4900,{"date":1354,"open":709,"high":709,"low":206,"close":1355,"change":1356,"percent_change":1357,"volume":859,"transactions":9,"vwap":1355},"2026-01-12",37.856,-0.015,-0.04,{"date":1359,"open":890,"high":1167,"low":1360,"close":1360,"change":1361,"percent_change":987,"volume":1362,"transactions":9,"vwap":1360},"2026-01-09",37.871,0.082,3900,{"date":1364,"open":594,"high":1230,"low":897,"close":1365,"change":1366,"percent_change":404,"volume":1367,"transactions":9,"vwap":1365},"2026-01-08",37.789,0.406,6200,{"date":1369,"open":214,"high":214,"low":930,"close":1370,"change":1217,"percent_change":1107,"volume":1362,"transactions":9,"vwap":1370},"2026-01-07",37.383,{"date":1372,"open":1373,"high":596,"low":1373,"close":596,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":596},"2026-01-06",37.12,0.43,1.16,7200,{"date":1378,"open":1379,"high":1258,"low":1379,"close":1380,"change":1189,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-01-05",36.75,37.049999,1.18,8500,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1386,"change":1388,"percent_change":1389,"volume":606,"transactions":9,"vwap":1386},"2026-01-02",36.52,36.618,36.33,0.527,1.46,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":876,"transactions":9,"vwap":1394},"2025-12-31",36.51,36.084999,36.091,-0.424,-1.16,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1400,"change":1119,"percent_change":301,"volume":812,"transactions":9,"vwap":1400},"2025-12-30",36.56,36.515,{"date":1402,"open":1403,"high":1282,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1322,"transactions":9,"vwap":1405},"2025-12-29",36.81,36.745,36.815,-0.228,-0.62,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":834,"transactions":9,"vwap":1411},"2025-12-26",36.94,37.042999,0.09,0.24,{"date":1415,"open":1270,"high":1270,"low":1416,"close":1416,"change":1417,"percent_change":650,"volume":956,"transactions":9,"vwap":1416},"2025-12-24",36.953,0.166,{"date":1419,"open":1420,"high":964,"low":1420,"close":1421,"change":1422,"percent_change":411,"volume":781,"transactions":9,"vwap":1421},"2025-12-23",36.77,36.787,-0.148,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1427,"change":1428,"percent_change":1429,"volume":1068,"transactions":9,"vwap":1427},"2025-12-22",36.87,36.98,36.935,0.396,1.08,{"date":1431,"open":1432,"high":104,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":951,"transactions":9,"vwap":1433},"2025-12-19",36.53,36.539,-0.011,-0.03,{"date":1437,"open":65,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1322,"transactions":9,"vwap":1440},"2025-12-18",36.74,36.503,36.55,0.297,0.82,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1446,"change":1447,"percent_change":1036,"volume":876,"transactions":9,"vwap":1446},"2025-12-17",36.606,36.253,-0.277,{"date":1449,"open":1450,"high":1432,"low":1451,"close":1432,"change":1452,"percent_change":1238,"volume":1362,"transactions":9,"vwap":1432},"2025-12-16",36.34,36.26,-0.126,{"date":1454,"open":1455,"high":1456,"low":1399,"close":1457,"change":1458,"percent_change":161,"volume":1362,"transactions":9,"vwap":1457},"2025-12-15",36.7,36.765,36.656,-0.262,{"date":1460,"open":842,"high":842,"low":1461,"close":1462,"change":1463,"percent_change":87,"volume":826,"transactions":9,"vwap":1462},"2025-12-12",36.78,36.918,-0.227,{"date":1465,"open":1466,"high":917,"low":1466,"close":1467,"change":335,"percent_change":48,"volume":1029,"transactions":9,"vwap":1467},"2025-12-11",37.0079994,37.145,{"date":1469,"open":124,"high":124,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":876,"transactions":9,"vwap":1471},"2025-12-10",36.36,36.865,0.551,1.52,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1477,"percent_change":864,"volume":1478,"transactions":9,"vwap":1476},"2025-12-09",36.314,0.209,200,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1482,"change":1483,"percent_change":1484,"volume":876,"transactions":9,"vwap":1482},"2025-12-08",37.57,36.105,-0.167,-0.46,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":1490,"percent_change":560,"volume":726,"transactions":9,"vwap":1489},"2025-12-05",36.13,36.355,36.272,0.105,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":726,"transactions":9,"vwap":1495},"2025-12-04",36.21,36.296,36.167,-0.063,-0.17,{"date":1499,"open":1450,"high":1450,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1352,"transactions":9,"vwap":1501},"2025-12-03",36.049999,36.23,0.505,1.41,{"date":1505,"open":982,"high":982,"low":1506,"close":1506,"change":1507,"percent_change":1497,"volume":1029,"transactions":9,"vwap":1506},"2025-12-02",35.725,-0.062,{"date":1509,"open":1451,"high":1451,"low":1510,"close":1510,"change":1511,"percent_change":208,"volume":745,"transactions":9,"vwap":1510},"2025-12-01",35.787,-0.049,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":1517,"percent_change":1518,"volume":787,"transactions":9,"vwap":1516},"2025-11-28",35.808,35.85,35.836,0.145,0.41,{"date":1520,"open":1004,"high":1521,"low":1004,"close":1522,"change":1523,"percent_change":495,"volume":812,"transactions":9,"vwap":1522},"2025-11-26",35.91,35.691,0.071,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":663,"transactions":9,"vwap":1529},"2025-11-25",35.54,35.646,35.5,35.62,0.674,1.93,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":1537,"percent_change":1279,"volume":1322,"transactions":9,"vwap":1536},"2025-11-24",34.784,34.95,34.946,0.266,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1047,"change":1543,"percent_change":1544,"volume":1160,"transactions":9,"vwap":1047},"2025-11-21",34.2,34.79,34.12,0.679,2,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1548,"change":1549,"percent_change":1550,"volume":712,"transactions":9,"vwap":1548},"2025-11-20",35.23,34.00099945,-0.612,-1.77,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":650,"volume":1557,"transactions":9,"vwap":1555},"2025-11-19",34.739,34.52,34.613,0.155,12800,{"date":1559,"open":27,"high":27,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":611,"transactions":9,"vwap":1560},"2025-11-18",34.458,0.161,0.47,{"date":1564,"open":1565,"high":1004,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1207,"transactions":9,"vwap":1567},"2025-11-17",35.095001,34.292,34.297,-0.882,-2.51,{"date":1571,"open":1572,"high":1128,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":706,"transactions":9,"vwap":1573},"2025-11-14",35.040001,35.179,-0.178,-0.5,{"date":1577,"open":1578,"high":1521,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-11-13",35.9,35.357,-0.583,-1.62,17700,{"date":1584,"open":990,"high":990,"low":1585,"close":1585,"change":1082,"percent_change":236,"volume":1586,"transactions":9,"vwap":1585},"2025-11-12",35.94,16100,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1590,"change":1592,"percent_change":378,"volume":951,"transactions":9,"vwap":1590},"2025-11-11",35.958,35.963,35.923,0.112,{"date":1594,"open":1487,"high":1487,"low":1595,"close":17,"change":1596,"percent_change":1597,"volume":700,"transactions":9,"vwap":17},"2025-11-10",35.566,0.424,1.2,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1601,"change":1603,"percent_change":1604,"volume":606,"transactions":9,"vwap":1601},"2025-11-07",34.772,35.427,34.69,0.447,1.28,{"date":1606,"open":995,"high":995,"low":1535,"close":1607,"change":1608,"percent_change":1381,"volume":1322,"transactions":9,"vwap":1607},"2025-11-06",34.98,0.409,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1613,"change":1614,"percent_change":1615,"volume":1000,"transactions":9,"vwap":1613},"2025-11-05",34.719,34.73,34.571,0.309,0.9,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1170,"volume":655,"transactions":9,"vwap":1620},"2025-11-04",34.38,34.23,34.262,-0.296,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1625,"change":1627,"percent_change":1218,"volume":1628,"transactions":9,"vwap":1625},"2025-11-03",34.5,34.558,34.22,-0.085,3700,{"date":1630,"open":1620,"high":1631,"low":1620,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-10-31",34.643,0.382,1.11,8000,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1170,"volume":781,"transactions":9,"vwap":1639},"2025-10-30",34.453,34.26,34.261,-0.297,{"date":1642,"open":1643,"high":1053,"low":1625,"close":1625,"change":1644,"percent_change":1645,"volume":712,"transactions":9,"vwap":1625},"2025-10-29",34.841,-0.221,-0.64,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1649,"change":1650,"percent_change":1651,"volume":627,"transactions":9,"vwap":1649},"2025-10-28",35.014,34.779,-0.349,-0.99,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1656,"change":925,"percent_change":987,"volume":956,"transactions":9,"vwap":1656},"2025-10-27",35.287,35.055,35.128,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1660,"change":1661,"percent_change":792,"volume":745,"transactions":9,"vwap":1660},"2025-10-24",35.24,35.050999,0.233,{"date":1663,"open":1664,"high":1060,"low":1665,"close":1060,"change":1666,"percent_change":1164,"volume":627,"transactions":9,"vwap":1060},"2025-10-23",34.74,34.61,0.308,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1238,"volume":1674,"transactions":9,"vwap":1672},"2025-10-22",34.675,34.75,34.32,34.51,-0.118,6600,{"date":1676,"open":1017,"high":1017,"low":1677,"close":1677,"change":1678,"percent_change":495,"volume":32,"transactions":9,"vwap":1677},"2025-10-21",34.628,0.069,{"date":1680,"open":1602,"high":1602,"low":1681,"close":1682,"change":1388,"percent_change":1683,"volume":1322,"transactions":9,"vwap":1682},"2025-10-20",34.405,34.559,1.55,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":58,"percent_change":1690,"volume":712,"transactions":9,"vwap":1689},"2025-10-17",33.956,34.040001,33.93,34.032001,0.15,{"date":1692,"open":1693,"high":1024,"low":1694,"close":1695,"change":1696,"percent_change":833,"volume":1376,"transactions":9,"vwap":1695},"2025-10-16",34.369,33.98,33.982,-0.696,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1701,"change":1702,"percent_change":1374,"volume":655,"transactions":9,"vwap":1701},"2025-10-15",34.793,34.8,34.678,0.148,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":1428,"percent_change":1375,"volume":1708,"transactions":9,"vwap":1707},"2025-10-14",34.25,34.63,34.53,10000,{"date":1710,"open":1033,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-10-13",34.165,33.8,34.134,0.606,1.81,7300,{"date":1718,"open":1706,"high":1706,"low":25,"close":25,"change":1719,"percent_change":1720,"volume":663,"transactions":9,"vwap":25},"2025-10-10",-1.062,-3.07,{"date":1722,"open":1535,"high":1723,"low":1059,"close":1059,"change":1724,"percent_change":135,"volume":591,"transactions":9,"vwap":1059},"2025-10-09",35.089001,-0.487,{"date":1726,"open":1103,"high":1103,"low":1727,"close":1727,"change":1728,"percent_change":1412,"volume":787,"transactions":9,"vwap":1727},"2025-10-08",35.077,0.031,{"date":1730,"open":996,"high":996,"low":1731,"close":1731,"change":1732,"percent_change":1327,"volume":774,"transactions":9,"vwap":1731},"2025-10-07",35.046001,-0.398,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1737,"change":1217,"percent_change":1738,"volume":926,"transactions":9,"vwap":1737},"2025-10-06",35.58,35.63,35.444,-0.27,{"date":1740,"open":1527,"high":1506,"low":1741,"close":1741,"change":180,"percent_change":1742,"volume":951,"transactions":9,"vwap":1741},"2025-10-03",35.541,0.03,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1747,"change":1361,"percent_change":1748,"volume":1029,"transactions":9,"vwap":1747},"2025-10-02",35.6,35.264,35.531,0.23,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-10-01",35.3,35.46,35.449,0.132,0.37,3300,{"date":1758,"open":1752,"high":1752,"low":1051,"close":1759,"change":1760,"percent_change":311,"volume":805,"transactions":9,"vwap":1759},"2025-09-30",35.317,0.029,{"date":1762,"open":1115,"high":1763,"low":1128,"close":1764,"change":1765,"percent_change":1766,"volume":655,"transactions":9,"vwap":1764},"2025-09-29",35.415,35.288,-0.358,-1,{"date":1768,"open":1769,"high":1527,"low":1770,"close":1527,"change":1176,"percent_change":810,"volume":940,"transactions":9,"vwap":1527},"2025-09-26",35.625,35.61,{"date":1772,"open":1773,"high":1528,"low":1086,"close":1774,"change":1775,"percent_change":1776,"volume":787,"transactions":9,"vwap":1774},"2025-09-25",35.476,35.386,-0.287,-0.8,{"date":1778,"open":1500,"high":1500,"low":1779,"close":1780,"change":1781,"percent_change":301,"volume":706,"transactions":9,"vwap":1780},"2025-09-24",35.655,35.673,-0.291,{"date":1783,"open":1501,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1742,"volume":1362,"transactions":9,"vwap":1786},"2025-09-23",36.285,35.96,35.964,0.011,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1292,"volume":1068,"transactions":9,"vwap":1793},"2025-09-22",35.92,35.99,35.911,35.953,-0.192,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1799,"change":1158,"percent_change":301,"volume":826,"transactions":9,"vwap":1799},"2025-09-19",36.45,36.09,36.145,{"date":1801,"open":1802,"high":65,"low":1470,"close":1803,"change":1518,"percent_change":590,"volume":1804,"transactions":9,"vwap":1803},"2025-09-18",36.41,36.44,11700,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1809,"change":503,"percent_change":68,"volume":781,"transactions":9,"vwap":1809},"2025-09-17",36.18,36.2,36.029999,{"date":1811,"open":1770,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-09-16",35.75,35.59,35.7,-0.174,-0.49,8300,{"date":1819,"open":1820,"high":1585,"low":1820,"close":1821,"change":1822,"percent_change":1690,"volume":1823,"transactions":9,"vwap":1821},"2025-09-15",35.87,35.874,0.053,6900,{"date":1825,"open":1826,"high":1826,"low":1129,"close":1827,"change":1828,"percent_change":618,"volume":1829,"transactions":9,"vwap":1827},"2025-09-12",35.935,35.821,-0.234,6100,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":812,"transactions":9,"vwap":1833},"2025-09-11",35.21,36.055,0.451,1.27,{"date":1837,"open":1092,"high":1820,"low":1092,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-09-10",35.604,0.169,0.48,25100,{"date":1843,"open":1528,"high":1528,"low":995,"close":1844,"change":617,"percent_change":161,"volume":1322,"transactions":9,"vwap":1844},"2025-09-09",35.435,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1848,"change":1850,"percent_change":518,"volume":834,"transactions":9,"vwap":1848},"2025-09-08",35.527,35.689,35.49,0.124,{"date":1852,"open":1585,"high":1585,"low":995,"close":1853,"change":1854,"percent_change":58,"volume":956,"transactions":9,"vwap":1853},"2025-09-05",35.565,0.017,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1858,"change":1859,"percent_change":68,"volume":956,"transactions":9,"vwap":1858},"2025-09-04",35.437,35.548,0.323,{"date":1861,"open":1862,"high":1863,"low":1103,"close":1863,"change":1864,"percent_change":1865,"volume":781,"transactions":9,"vwap":1863},"2025-09-03",35.15,35.225,0.034,0.1,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1869,"change":1815,"percent_change":1816,"volume":951,"transactions":9,"vwap":1869},"2025-09-02",35.07,35.191,34.925,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1093,"change":1875,"percent_change":1876,"volume":619,"transactions":9,"vwap":1093},"2025-08-29",35.38,35.345,-0.123,-0.35,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1880,"change":208,"percent_change":328,"volume":726,"transactions":9,"vwap":1880},"2025-08-28",35.37,35.488,35.361,{"date":1883,"open":1884,"high":1884,"low":1005,"close":1885,"change":1839,"percent_change":1840,"volume":781,"transactions":9,"vwap":1885},"2025-08-27",35.67,35.628,{"date":1887,"open":1129,"high":1129,"low":1879,"close":1888,"change":1889,"percent_change":987,"volume":774,"transactions":9,"vwap":1888},"2025-08-26",35.459,0.078,{"date":1891,"open":1892,"high":1892,"low":1092,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-08-25",35.79,35.381,-0.067,-0.19,26200,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1901,"change":1902,"percent_change":1903,"volume":1316,"transactions":9,"vwap":1901},"2025-08-22",34.76,35.52,35.448,0.934,2.71,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1908,"change":1118,"percent_change":1119,"volume":805,"transactions":9,"vwap":1908},"2025-08-21",34.62,34.48,34.514,{"date":1910,"open":1040,"high":1706,"low":1040,"close":1911,"change":1912,"percent_change":1913,"volume":591,"transactions":9,"vwap":1911},"2025-08-20",34.619,0.014,0.04,{"date":1915,"open":1555,"high":1555,"low":1916,"close":1916,"change":1917,"percent_change":1518,"volume":752,"transactions":9,"vwap":1916},"2025-08-19",34.605,0.141,{"date":1919,"open":1040,"high":1920,"low":1921,"close":1920,"change":1922,"percent_change":1755,"volume":1029,"transactions":9,"vwap":1920},"2025-08-18",34.464,34.4,0.128,{"date":1924,"open":1907,"high":1907,"low":1925,"close":1925,"change":1238,"percent_change":737,"volume":706,"transactions":9,"vwap":1925},"2025-08-15",34.336,{"date":1927,"open":1928,"high":1929,"low":1024,"close":1929,"change":1930,"percent_change":1931,"volume":812,"transactions":9,"vwap":1929},"2025-08-14",34.498,34.676,-0.158,-0.45,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1935,"change":1937,"percent_change":1938,"volume":787,"transactions":9,"vwap":1935},"2025-08-13",34.515,34.834,34.43,0.468,1.36,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1942,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1942},"2025-08-12",34.245,34.366,34.24,0.717,2.13,2300,{"date":1948,"open":1949,"high":1712,"low":1950,"close":1950,"change":1951,"percent_change":1952,"volume":812,"transactions":9,"vwap":1950},"2025-08-11",33.78,33.649,-0.191,-0.56,{"date":1954,"open":1072,"high":1955,"low":1033,"close":1033,"change":1956,"percent_change":1176,"volume":663,"transactions":9,"vwap":1033},"2025-08-08",33.931,0.089,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1497,"volume":745,"transactions":9,"vwap":1961},"2025-08-07",34.0099983,33.68,33.751,-0.057,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1967,"change":1644,"percent_change":618,"volume":1322,"transactions":9,"vwap":1967},"2025-08-06",33.92,33.79,33.808,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":495,"volume":642,"transactions":9,"vwap":1972},"2025-08-05",34.19,33.72,34.028999,0.068,{"date":1975,"open":1966,"high":1976,"low":1966,"close":1976,"change":1608,"percent_change":634,"volume":1068,"transactions":9,"vwap":1976},"2025-08-04",33.961,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1980,"change":1981,"percent_change":1170,"volume":32,"transactions":9,"vwap":1980},"2025-08-01",33.13,33.552,-0.292,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1985,"change":1986,"percent_change":818,"volume":655,"transactions":9,"vwap":1985},"2025-07-31",34.099998,33.844,-0.198,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1991,"change":1992,"percent_change":1993,"volume":1946,"transactions":9,"vwap":1991},"2025-07-30",34.28,34.35,34.042,-0.523,-1.51,{"date":1995,"open":1057,"high":1057,"low":1996,"close":1997,"change":1998,"percent_change":1291,"volume":1999,"transactions":9,"vwap":1997},"2025-07-29",34.555,34.565,-0.068,4000,{"date":2001,"open":2002,"high":2003,"low":1081,"close":2004,"change":1962,"percent_change":2005,"volume":1628,"transactions":9,"vwap":2004},"2025-07-28",34.715,34.72,34.633,-0.16,{"date":2007,"open":1040,"high":2003,"low":1936,"close":1602,"change":2008,"percent_change":2009,"volume":1362,"transactions":9,"vwap":1602},"2025-07-25",-0.028,-0.08,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2013,"change":2014,"percent_change":301,"volume":627,"transactions":9,"vwap":2013},"2025-07-24",34.85,34.718,-0.282,{"date":2016,"open":1004,"high":1004,"low":2017,"close":129,"change":2018,"percent_change":1176,"volume":655,"transactions":9,"vwap":129},"2025-07-23",34.885,0.091,{"date":2020,"open":1906,"high":1607,"low":1906,"close":2021,"change":1477,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-07-22",34.909,0.6,6400,{"date":2025,"open":1051,"high":1051,"low":1064,"close":1064,"change":2026,"percent_change":370,"volume":781,"transactions":9,"vwap":1064},"2025-07-21",-0.061,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2030,"change":2031,"percent_change":1865,"volume":956,"transactions":9,"vwap":2030},"2025-07-18",34.77,34.761,0.036,{"date":2033,"open":1064,"high":2034,"low":2035,"close":2034,"change":2036,"percent_change":2037,"volume":876,"transactions":9,"vwap":2034},"2025-07-17",34.725,34.67,0.296,0.86,{"date":2039,"open":1540,"high":2040,"low":2041,"close":2042,"change":1690,"percent_change":2043,"volume":663,"transactions":9,"vwap":2042},"2025-07-16",34.45,34.11,34.429,0.44,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2047,"change":2048,"percent_change":2049,"volume":726,"transactions":9,"vwap":2047},"2025-07-15",34.825,34.279,-0.647,-1.85,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2053,"change":2054,"percent_change":914,"volume":745,"transactions":9,"vwap":2053},"2025-07-14",34.78,34.926,0.117,{"date":2056,"open":2057,"high":2057,"low":2029,"close":2058,"change":2059,"percent_change":344,"volume":726,"transactions":9,"vwap":2058},"2025-07-11",34.83,34.809,-0.381,{"date":2061,"open":1110,"high":2062,"low":1110,"close":2063,"change":2064,"percent_change":1442,"volume":1817,"transactions":9,"vwap":2063},"2025-07-10",35.22,35.19,0.286,{"date":2066,"open":129,"high":129,"low":1670,"close":2067,"change":2018,"percent_change":1176,"volume":655,"transactions":9,"vwap":2067},"2025-07-09",34.904,{"date":2069,"open":2070,"high":1535,"low":2071,"close":2071,"change":2072,"percent_change":2073,"volume":681,"transactions":9,"vwap":2071},"2025-07-08",34.88,34.813,0.272,0.79,{"date":2075,"open":1687,"high":2076,"low":1687,"close":2076,"change":2077,"percent_change":737,"volume":956,"transactions":9,"vwap":2076},"2025-07-07",34.541,-0.342,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2081,"change":1537,"percent_change":1279,"volume":876,"transactions":9,"vwap":2081},"2025-07-03",34.87,34.883,34.855,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2086,"change":2087,"percent_change":1340,"volume":663,"transactions":9,"vwap":2086},"2025-07-02",34.15,34.617,0.503,{"date":2089,"open":1626,"high":1619,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-07-01",34.07,34.114,0.601,1.79,5900,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2099,"change":1894,"percent_change":1291,"volume":627,"transactions":9,"vwap":2099},"2025-06-30",33.0099983,33.69,33.513,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":161,"volume":2107,"transactions":9,"vwap":2105},"2025-06-27",33.71,33.81,33.52,33.58,-0.239,12200,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2111,"change":1388,"percent_change":2112,"volume":1239,"transactions":9,"vwap":2111},"2025-06-26",33.36,33.819,1.58,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2116,"change":2106,"percent_change":161,"volume":940,"transactions":9,"vwap":2116},"2025-06-25",33.26,33.292,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2120,"change":2121,"percent_change":2122,"volume":1478,"transactions":9,"vwap":2120},"2025-06-24",33.56,33.531,0.415,1.25,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":688,"transactions":9,"vwap":2126},"2025-06-23",32.77,33.116,0.346,1.06,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2125,"change":2133,"percent_change":2134,"volume":876,"transactions":9,"vwap":2125},"2025-06-20",32.2,32.84,0.059,0.18,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2138,"change":2139,"percent_change":2140,"volume":688,"transactions":9,"vwap":2138},"2025-06-18",32.85,32.711,0.207,0.64,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2145,"change":1621,"percent_change":2146,"volume":876,"transactions":9,"vwap":2145},"2025-06-17",32.65,32.48,32.504,-0.9,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2150,"change":2151,"percent_change":470,"volume":812,"transactions":9,"vwap":2150},"2025-06-16",32.955,32.8,0.316,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2156,"change":2157,"percent_change":108,"volume":876,"transactions":9,"vwap":2156},"2025-06-13",32.79,32.82,32.484,-0.581,{"date":2159,"open":2160,"high":2160,"low":2160,"close":2160,"change":661,"percent_change":662,"volume":940,"transactions":9,"vwap":2160},"2025-06-12",33.064999,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2165,"change":2031,"percent_change":1211,"volume":1322,"transactions":9,"vwap":2165},"2025-06-11",33.3,33.053001,33.069,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2170,"change":1661,"percent_change":2171,"volume":745,"transactions":9,"vwap":2170},"2025-06-10",33.125,32.92,33.033001,0.71,{"date":2173,"open":2150,"high":2150,"low":2150,"close":2150,"change":2174,"percent_change":2175,"volume":956,"transactions":9,"vwap":2150},"2025-06-09",0.136,0.42,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":744,"percent_change":1095,"volume":688,"transactions":9,"vwap":2180},"2025-06-06",32.69,32.63,32.664,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2184,"change":2185,"percent_change":2186,"volume":876,"transactions":9,"vwap":2184},"2025-06-05",32.39,32.245,-0.047,-0.15,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2190,"change":2191,"percent_change":537,"volume":32,"transactions":9,"vwap":2190},"2025-06-04",32.465,32.292,-0.153,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2196,"change":77,"percent_change":2197,"volume":781,"transactions":9,"vwap":2196},"2025-06-03",32.3,32.452,32.445,1.53,{"date":2199,"open":2200,"high":247,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":1362,"transactions":9,"vwap":2202},"2025-06-02",31.8,31.7,31.955,-0.141,-0.44,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":1292,"volume":787,"transactions":9,"vwap":2209},"2025-05-30",32.18,32.029999,32.096001,-0.172,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":1132,"volume":1029,"transactions":9,"vwap":2215},"2025-05-29",32.32,32.044998,32.268,-0.089,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2220,"change":2221,"percent_change":2222,"volume":956,"transactions":9,"vwap":2220},"2025-05-28",32.53,32.357,-0.337,-1.03,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":1177,"transactions":9,"vwap":2228},"2025-05-27",32.42,32.725,32.41,32.694,0.669,2.09,{"date":2232,"open":2233,"high":2233,"low":2233,"close":2233,"change":1742,"percent_change":1412,"volume":712,"transactions":9,"vwap":2233},"2025-05-23",32.025002,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2238,"change":1490,"percent_change":503,"volume":1322,"transactions":9,"vwap":2238},"2025-05-22",31.9,32.14,31.995,{"date":2240,"open":2219,"high":2219,"low":2241,"close":2241,"change":2242,"percent_change":2243,"volume":32,"transactions":9,"vwap":2241},"2025-05-21",31.89,-1.028,-3.12,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2247,"change":1118,"percent_change":2248,"volume":606,"transactions":9,"vwap":2247},"2025-05-20",32.66,32.918,-0.32,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2253,"change":1153,"percent_change":1119,"volume":32,"transactions":9,"vwap":2253},"2025-05-19",32.88,33.029999,33.022999,{"date":2255,"open":2169,"high":2256,"low":2169,"close":2256,"change":2257,"percent_change":810,"volume":688,"transactions":9,"vwap":2256},"2025-05-16",33.123,0.239,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":1322,"transactions":9,"vwap":2263},"2025-05-15",32.74,32.91,32.705,32.884,0.083,0.25,{"date":2267,"open":2268,"high":2269,"low":2125,"close":2270,"change":2271,"percent_change":218,"volume":627,"transactions":9,"vwap":2270},"2025-05-14",32.859,32.86,32.801,-0.136,{"date":2273,"open":2169,"high":2274,"low":2169,"close":2275,"change":2276,"percent_change":2277,"volume":774,"transactions":9,"vwap":2275},"2025-05-13",33.105,32.937,0.203,0.62,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":655,"transactions":9,"vwap":2282},"2025-05-12",32.95,32.55,32.734,0.903,2.84,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":311,"volume":706,"transactions":9,"vwap":2289},"2025-05-09",32.12,31.72,31.831,0.025,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2295,"change":2127,"percent_change":2296,"volume":926,"transactions":9,"vwap":2295},"2025-05-08",31.59,31.994,31.806,1.1,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2301,"change":2302,"percent_change":77,"volume":611,"transactions":9,"vwap":2301},"2025-05-07",31.42,31.56,31.46,0.153,{"date":2304,"open":2305,"high":2306,"low":2305,"close":2307,"change":2308,"percent_change":2309,"volume":926,"transactions":9,"vwap":2307},"2025-05-06",31.22,31.39,31.307,-0.188,-0.6,{"date":2311,"open":2312,"high":2300,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":1316,"transactions":9,"vwap":2314},"2025-05-05",31.47,31.2,31.495,-0.104,-0.33,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2320,"change":2277,"percent_change":1544,"volume":951,"transactions":9,"vwap":2320},"2025-05-02",31.52,31.599,31.5,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2325,"change":2326,"percent_change":2327,"volume":926,"transactions":9,"vwap":2325},"2025-05-01",31.13,30.979,0.119,0.39,{"date":2329,"open":2330,"high":2331,"low":34,"close":2331,"change":1357,"percent_change":933,"volume":627,"transactions":9,"vwap":2331},"2025-04-30",30.59,30.86,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2335,"change":908,"percent_change":1153,"volume":752,"transactions":9,"vwap":2335},"2025-04-29",30.75,30.9,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2339,"change":2340,"percent_change":1835,"volume":606,"transactions":9,"vwap":2339},"2025-04-28",30.6,30.932,0.387,{"date":38,"open":2342,"high":2343,"low":2342,"close":2344,"change":779,"percent_change":892,"volume":1021,"transactions":9,"vwap":2344},30.523,30.65,30.545,{"status":2346,"indices":2347,"watchlist":2387,"sectors":2407,"benchmarks":2454},"success",[2348,2356,2363,2370,2376,2382],{"symbol":2349,"name":2350,"price":2351,"change":2352,"pct_change":2353,"is_up":2354,"sparkline":2355,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":2357,"name":2358,"price":2359,"change":2360,"pct_change":2361,"is_up":2354,"sparkline":2362,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":2364,"name":2365,"price":2366,"change":2367,"pct_change":2368,"is_up":2354,"sparkline":2369,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":2371,"name":2372,"price":2373,"change":2374,"pct_change":2353,"is_up":2354,"sparkline":2375,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":2377,"name":2378,"price":2379,"change":2380,"pct_change":719,"is_up":2354,"sparkline":2381,"date":5},"RUT","RUSSELL 2000",2777,-36.4,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":2383,"name":2384,"price":2385,"change":892,"pct_change":1562,"is_up":11,"sparkline":2386,"date":5},"VIX","CBOE VIX",15.08,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[2388,2394,2400],{"symbol":2389,"name":2390,"price":2391,"change":2392,"pct_change":1159,"is_up":2354,"sparkline":2393,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":2395,"name":2396,"price":2397,"change":2398,"pct_change":1266,"is_up":11,"sparkline":2399,"date":5},"AAPL","Apple Inc",336.67,3.04,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":2401,"name":2402,"price":2403,"change":2404,"pct_change":2405,"is_up":2354,"sparkline":2406,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[2408,2412,2417,2421,2425,2429,2433,2438,2442,2446,2450],{"name":2409,"etf":2410,"change":1119,"price":2411,"is_up":2354},"Technology","XLK",201.39,{"name":2413,"etf":2414,"change":2415,"price":2416,"is_up":2354},"Financials","XLF",-0.48,53.75,{"name":2418,"etf":2419,"change":610,"price":2420,"is_up":11},"Healthcare","XLV",168.81,{"name":2422,"etf":2423,"change":2248,"price":2424,"is_up":2354},"Consumer Cycl","XLY",111.36,{"name":2426,"etf":2427,"change":1305,"price":2428,"is_up":2354},"Consumer Staples","XLP",81.7,{"name":2430,"etf":2431,"change":818,"price":2432,"is_up":2354},"Energy","XLE",63.38,{"name":2434,"etf":2435,"change":2436,"price":2437,"is_up":2354},"Industrials","XLI",-2.18,167.84,{"name":2439,"etf":2440,"change":1993,"price":2441,"is_up":2354},"Materials","XLB",48.98,{"name":2443,"etf":2444,"change":719,"price":2445,"is_up":2354},"Real Estate","XLRE",40.57,{"name":2447,"etf":2448,"change":1013,"price":2449,"is_up":2354},"Utilities","XLU",41.15,{"name":2451,"etf":2452,"change":1876,"price":2453,"is_up":2354},"Comm Services","XLC",111.26,[2455,2459,2463,2468],{"ticker":2456,"name":2457,"price":2458,"change":488,"is_up":2354},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2460,"name":2461,"price":2462,"change":1218,"is_up":2354},"QQQ","Invesco QQQ Trust",757.73,{"ticker":2464,"name":2465,"price":2466,"change":2467,"is_up":2354},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":2469,"name":2470,"price":2471,"change":719,"is_up":2354},"IWM","iShares Russell 2000",277.7]