[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BCD":3,"stock-historical-BCD":26,"homepage-market-summary":2288},{"ticker":4,"date":5,"profile":6,"quote":11},"BCD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},38.47,38.26,38.53,38.23,38.49,-0.02,-0.05,40402.069731,0,42.61,18.71,36910.86479296109,82.7,2390,{"ticker":4,"total_count":27,"page":28,"page_size":29,"total_pages":28,"summary":30,"data":37},365,1,1000,{"period_high":31,"period_low":32,"average_volume":33,"total_volume":34,"period_return":35,"latest_close":12,"start_date":36,"end_date":5},39.55,30.866,61991,22626666.855177,17.18,"2025-04-22",[38,41,51,60,70,80,91,102,112,122,131,138,144,152,160,169,178,185,195,203,213,223,230,238,246,257,267,277,287,295,305,314,325,335,345,355,366,376,386,397,406,416,425,435,443,452,462,471,481,490,500,508,516,524,534,543,552,562,572,583,590,598,605,614,622,629,636,644,652,660,669,678,687,694,701,708,715,722,727,733,741,749,756,762,769,776,782,789,797,802,809,815,822,828,834,841,848,855,862,869,875,880,886,891,896,903,910,916,920,925,933,937,943,951,958,963,970,978,983,988,993,998,1003,1007,1011,1016,1020,1025,1029,1034,1040,1044,1049,1057,1064,1070,1073,1078,1082,1087,1092,1099,1104,1110,1115,1121,1127,1135,1142,1148,1156,1162,1170,1175,1183,1187,1196,1204,1212,1221,1228,1235,1242,1248,1252,1258,1267,1274,1282,1291,1298,1303,1310,1314,1321,1326,1330,1335,1343,1349,1357,1364,1369,1376,1381,1387,1394,1401,1408,1413,1421,1430,1437,1440,1444,1451,1456,1462,1466,1469,1473,1477,1480,1484,1490,1495,1499,1504,1508,1514,1516,1519,1522,1526,1532,1539,1544,1551,1555,1560,1566,1572,1577,1579,1583,1589,1595,1599,1604,1609,1614,1619,1622,1629,1634,1639,1645,1648,1653,1659,1664,1668,1674,1680,1685,1690,1697,1703,1707,1711,1715,1722,1728,1732,1735,1740,1747,1754,1759,1764,1770,1776,1780,1786,1788,1793,1799,1803,1809,1815,1821,1828,1834,1841,1846,1853,1860,1865,1869,1873,1878,1882,1888,1893,1896,1900,1905,1909,1914,1918,1922,1927,1932,1939,1944,1950,1956,1962,1967,1972,1979,1983,1989,1995,2000,2007,2011,2016,2020,2024,2028,2033,2041,2048,2055,2061,2067,2073,2076,2082,2086,2088,2092,2097,2102,2107,2112,2116,2123,2128,2135,2139,2145,2150,2154,2157,2163,2170,2176,2180,2185,2187,2191,2196,2200,2204,2209,2212,2215,2220,2226,2230,2236,2240,2245,2250,2253,2257,2263,2266,2271,2276,2279,2283,2286],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":39,"vwap":40},245,38.3784,{"date":42,"open":43,"high":44,"low":45,"close":16,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-01",38.3,38.56,38.265,0.02,0.05,323077.156926,411,38.346,{"date":52,"open":53,"high":54,"low":55,"close":12,"change":47,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-09-30",38.67,38.7799,38.37,0.13,31759.451128,244,38.5141,{"date":61,"open":62,"high":63,"low":13,"close":64,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-09-29",38.35,38.5,38.42,-0.16,-0.41,35337.454308,312,38.3727,{"date":71,"open":72,"high":72,"low":73,"close":74,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-09-28",38.74,38.45,38.58,-0.38,-0.98,111599.197634,300,38.5285,{"date":81,"open":82,"high":83,"low":84,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-25",38.89,39.0499,38.79,38.96,-0.19,-0.49,24559.986768,336,38.9306,{"date":92,"open":93,"high":94,"low":95,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-24",39.2,39.4,39.08,39.15,-0.01,-0.03,42019.24631,349,39.2227,{"date":103,"open":104,"high":105,"low":106,"close":105,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-23",39.05,39.16,38.955,0.11,0.28,23833.386218,326,39.0746,{"date":113,"open":114,"high":115,"low":116,"close":104,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-22",38.91,39.09,38.875,0.03,0.08,31089.865954,303,39.0261,{"date":123,"open":124,"high":125,"low":126,"close":124,"change":127,"percent_change":117,"volume":128,"transactions":129,"vwap":130},"2026-09-21",39.02,39.04,38.8714,0.01,31632.285447,391,38.9691,{"date":132,"open":133,"high":115,"low":134,"close":133,"change":47,"percent_change":56,"volume":135,"transactions":136,"vwap":137},"2026-09-18",39.01,38.9382,30782.887506,276,39.0118,{"date":139,"open":140,"high":141,"low":85,"close":85,"change":127,"percent_change":117,"volume":142,"transactions":136,"vwap":143},"2026-09-17",38.99,39.1908,24234.107294,39.0756,{"date":145,"open":146,"high":146,"low":147,"close":147,"change":75,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-16",39.5,38.95,-0.97,56592.960876,535,39.195,{"date":153,"open":93,"high":154,"low":105,"close":155,"change":108,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-15",39.37,39.33,0.72,39984.613759,407,39.2997,{"date":161,"open":162,"high":163,"low":164,"close":104,"change":165,"percent_change":75,"volume":166,"transactions":167,"vwap":168},"2026-09-14",39.19,39.225,38.9568,-0.15,59743.97301,384,39.0758,{"date":170,"open":171,"high":171,"low":172,"close":93,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-11",39.38,39,-0.35,-0.88,23727.757823,288,39.1256,{"date":179,"open":171,"high":31,"low":96,"close":31,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-10",0.29,0.74,51127.34742,403,39.3916,{"date":186,"open":187,"high":188,"low":189,"close":187,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-09",39.26,39.308,39.135,0.33,0.85,21073.17243,351,39.2299,{"date":196,"open":197,"high":133,"low":198,"close":199,"change":108,"percent_change":156,"volume":200,"transactions":201,"vwap":202},"2026-09-08",38.86,38.81,38.93,32003.303244,320,38.9233,{"date":204,"open":205,"high":206,"low":64,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-04",38.64,38.7426,38.65,-0.14,-0.36,35842.683981,304,38.6427,{"date":214,"open":215,"high":216,"low":217,"close":84,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-03",38.69,38.84,38.61,-0.09,-0.23,33138.257436,298,38.7354,{"date":224,"open":225,"high":85,"low":225,"close":226,"change":20,"percent_change":20,"volume":227,"transactions":228,"vwap":229},"2026-09-02",38.68,38.88,27979.009281,235,38.8695,{"date":231,"open":232,"high":82,"low":233,"close":226,"change":108,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-01",38.41,38.39,0.73,90729.988945,474,38.7456,{"date":239,"open":240,"high":241,"low":240,"close":241,"change":190,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-08-31",38.2,38.6,0.86,73589.417347,343,38.4384,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-08-28",38.29,38.436,38.1777,38.27,-0.025,-0.07,23402.983985,256,38.301,{"date":258,"open":259,"high":232,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-08-27",38.08,37.98,38.295,0.285,0.75,54188.31641,373,38.1805,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-26",37.68,38.11,38.01,0.12,0.32,91027.238726,400,37.9868,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-08-25",37.69,37.97,37.89,-0.22,-0.58,102433.338455,520,37.887,{"date":288,"open":289,"high":289,"low":290,"close":270,"change":208,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-24",38.32,38,-0.37,41182.490324,424,38.094,{"date":296,"open":297,"high":298,"low":299,"close":297,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-21",38.25,38.33,38.19,0.2,0.53,35743.22807,378,38.2571,{"date":306,"open":307,"high":259,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-20",37.96,38.05,0.23,0.61,30254.707145,355,38.0374,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-19",37.73,37.925,37.6884,37.82,0.35,0.93,30992.60165,356,37.8208,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":218,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-18",37.52,37.58,37.44,37.47,-0.24,23122.483769,272,37.4998,{"date":336,"open":337,"high":338,"low":337,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-17",37.09,37.57,37.56,0.5034,1.36,26625.4608,338,37.3614,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":39,"vwap":354},"2026-08-14",36.93,37.066,36.8328,37.0566,0.2386,0.65,17936.800935,37.0008,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-13",36.9652,36.97,36.81,36.818,-0.402,-1.08,29777.383471,231,36.8591,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":309,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-12",37.13,37.23,37.01,37.22,0.62,26929.297724,211,37.1313,{"date":377,"open":378,"high":370,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-11",36.9,36.84,36.99,0.0223,0.06,46673.994106,431,36.9587,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-10",36.71,37.015,36.62,36.9677,0.7477,2.06,34655.875645,328,36.9402,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":310,"volume":403,"transactions":404,"vwap":405},"2026-08-07",36.09,36.37,36.22,0.22,30919.542922,292,36.2595,{"date":407,"open":408,"high":409,"low":410,"close":409,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-06",35.88,36,35.81,0.15,0.42,34911.979101,397,35.9087,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":181,"volume":422,"transactions":423,"vwap":424},"2026-08-05",35.93,35.73,35.85,0.265,110980.768268,708,35.8658,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-04",35.69,35.5,35.585,-0.305,-0.85,51143.307222,344,35.5865,{"date":436,"open":427,"high":437,"low":438,"close":439,"change":165,"percent_change":440,"volume":441,"transactions":49,"vwap":442},"2026-08-03",35.92,35.6077,35.89,-0.42,112096.13425,35.7882,{"date":444,"open":445,"high":446,"low":447,"close":445,"change":17,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-07-31",36.04,36.13,35.885,-0.06,48345.661514,364,36.0088,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-07-30",35.99,36.1225,36.06,-0.036,-0.1,25730.972806,311,36.0552,{"date":463,"open":464,"high":465,"low":464,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":395,"vwap":470},"2026-07-29",35.95,36.2299,36.096,0.396,1.11,35198.949211,36.1052,{"date":472,"open":473,"high":474,"low":475,"close":473,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-07-28",35.7,35.8059,35.59,-0.31,-0.86,40200.460797,315,35.7019,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":395,"vwap":489},"2026-07-27",36.28,35.96,36.01,-0.68,-1.85,39706.773361,36.0946,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":458,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-24",36.66,36.79,36.5901,36.69,-0.27,27068.012345,294,36.6612,{"date":501,"open":502,"high":347,"low":503,"close":493,"change":504,"percent_change":107,"volume":505,"transactions":506,"vwap":507},"2026-07-23",36.88,36.7307,0.04,38578.031585,286,36.8493,{"date":509,"open":390,"high":510,"low":511,"close":512,"change":513,"percent_change":321,"volume":514,"transactions":395,"vwap":515},"2026-07-22",36.7697,36.61,36.75,0.34,34389.703511,36.7099,{"date":517,"open":518,"high":519,"low":401,"close":519,"change":513,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-21",36.25,36.41,0.94,70755.473383,836,36.3301,{"date":525,"open":526,"high":527,"low":408,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-20",36.02,36.1181,36.07,0.14,0.39,22897.35322,254,36.0356,{"date":535,"open":536,"high":537,"low":538,"close":418,"change":539,"percent_change":191,"volume":540,"transactions":541,"vwap":542},"2026-07-17",35.79,36.0128,35.75,0.3011,25286.512522,243,35.9142,{"date":544,"open":545,"high":545,"low":475,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-16",35.91,35.6289,-0.3411,-0.95,13295.350675,209,35.7589,{"date":553,"open":418,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-15",36.0165,35.74,35.97,0.156,0.44,20634.349408,275,35.8746,{"date":563,"open":564,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-14",35.83,35.66,35.814,0.254,0.71,24287.14564,217,35.7734,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-13",35.32,35.622331,35.221,35.56,0.4,1.14,28056.591445,246,35.4372,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":252,"percent_change":253,"volume":589,"transactions":9,"vwap":588},"2026-07-10",35.081001,35.21,35.049999,35.16,22400,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":173,"volume":597,"transactions":9,"vwap":595},"2026-07-09",35.27,35.355,35.17,35.185,-0.125,23300,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":242,"volume":604,"transactions":9,"vwap":602},"2026-07-08",35.19,35.406,35.31,0.3,203100,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-07-07",34.96,35.07,34.86,35.0099983,0.16,0.46,28700,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":618},"2026-07-06",34.6,34.88,34.85,0.69,2.02,67300,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":127,"percent_change":117,"volume":628,"transactions":9,"vwap":627},"2026-07-02",34.18,34.32,34.07,34.16,74200,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":20,"percent_change":20,"volume":635,"transactions":9,"vwap":634},"2026-07-01",34.118,34.34,34.111,34.15,153000,{"date":637,"open":638,"high":639,"low":640,"close":634,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":634},"2026-06-30",34.19,34.24,34.040001,0.26,0.77,63000,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-06-29",34.049999,33.88,33.89,-0.236,-0.69,75600,{"date":653,"open":654,"high":655,"low":646,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-06-26",34.075001,34.2,34.126,-0.184,-0.54,41200,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-06-25",33.99,34.39,33.93,34.31,0.54,1.6,42000,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-06-24",34.0099983,34.014999,33.72,33.77,-0.64,-1.86,70200,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-06-23",34.44,34.54,34.36,34.41,-0.48,-1.38,54300,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":291,"volume":628,"transactions":9,"vwap":692},"2026-06-22",34.97,34.996,34.8,34.89,-0.13,{"date":695,"open":696,"high":696,"low":697,"close":698,"change":699,"percent_change":684,"volume":700,"transactions":9,"vwap":698},"2026-06-18",35.11,34.776,35.02,-0.17,27400,{"date":702,"open":703,"high":536,"low":704,"close":600,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":600},"2026-06-17",35.48,35.12,-0.2,-0.57,48200,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":448,"percent_change":699,"volume":714,"transactions":9,"vwap":713},"2026-06-16",35.33,35.455,35.26,35.39,31200,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":208,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-06-15",35.35,35.46,35.45,-0.39,72400,{"date":723,"open":408,"high":408,"low":724,"close":475,"change":86,"percent_change":725,"volume":726,"transactions":9,"vwap":475},"2026-06-12",35.57,-0.53,46100,{"date":728,"open":729,"high":526,"low":427,"close":730,"change":65,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-06-11",35.9,35.78,-0.45,31900,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":218,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-06-10",36.040001,36.15,35.897,35.94,-0.25,27900,{"date":742,"open":743,"high":744,"low":730,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-09",36.21,36.265,36.029999,-0.3,-0.83,194400,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":529,"percent_change":530,"volume":755,"transactions":9,"vwap":754},"2026-06-08",36.35,36.49,36.3,36.33,53700,{"date":757,"open":390,"high":390,"low":758,"close":759,"change":747,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-05",36.179,36.19,-2.24,31100,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":496,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-06-04",37.15,36.86,37.02,-0.72,20100,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":448,"percent_change":65,"volume":775,"transactions":9,"vwap":774},"2026-06-03",37.36,37.365,37.25,37.29,23900,{"date":777,"open":778,"high":779,"low":371,"close":780,"change":411,"percent_change":578,"volume":781,"transactions":9,"vwap":780},"2026-06-02",37.28,37.369,37.35,37700,{"date":783,"open":784,"high":784,"low":785,"close":786,"change":641,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-01",37.65,37.17,37.2,0.7,318400,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":739,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-05-29",37.080002,37.11,36.85,36.94,-0.67,48000,{"date":798,"open":765,"high":799,"low":495,"close":799,"change":612,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-05-28",37.19,1.25,48400,{"date":803,"open":804,"high":805,"low":806,"close":804,"change":291,"percent_change":807,"volume":808,"transactions":9,"vwap":804},"2026-05-27",36.73,36.8,36.53,-1,55100,{"date":810,"open":786,"high":774,"low":766,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-05-26",37.099998,-0.26,-0.7,64800,{"date":816,"open":817,"high":818,"low":819,"close":771,"change":65,"percent_change":820,"volume":821,"transactions":9,"vwap":771},"2026-05-22",37.45,37.54,37.21,-0.43,43400,{"date":823,"open":824,"high":825,"low":826,"close":327,"change":699,"percent_change":731,"volume":827,"transactions":9,"vwap":327},"2026-05-21",37.88,37.9,37.37,65800,{"date":829,"open":290,"high":830,"low":831,"close":279,"change":731,"percent_change":832,"volume":833,"transactions":9,"vwap":279},"2026-05-20",38.02,37.48,-1.18,50600,{"date":835,"open":836,"high":240,"low":837,"close":838,"change":839,"percent_change":641,"volume":840,"transactions":9,"vwap":838},"2026-05-19",38.16,37.981,38.14,0.1,30900,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":603,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-05-18",37.85,38.24,38.040001,0.79,49800,{"date":849,"open":316,"high":850,"low":851,"close":852,"change":66,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-05-15",37.78,37.62,37.74,-1.07,31600,{"date":856,"open":260,"high":857,"low":858,"close":859,"change":209,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-05-14",38.185,37.974,38.15,-0.93,28200,{"date":863,"open":217,"high":864,"low":232,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-13",38.72,38.51,-0.172,-0.44,137400,{"date":870,"open":864,"high":864,"low":43,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-12",38.682,0.442,1.16,35900,{"date":876,"open":877,"high":844,"low":877,"close":844,"change":242,"percent_change":878,"volume":879,"transactions":9,"vwap":844},"2026-05-11",37.84,2.3,101900,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":56,"percent_change":320,"volume":885,"transactions":9,"vwap":884},"2026-05-08",37.040001,37.46,37.38,131000,{"date":887,"open":378,"high":888,"low":889,"close":773,"change":504,"percent_change":107,"volume":890,"transactions":9,"vwap":773},"2026-05-07",37.27,36.77,108100,{"date":892,"open":778,"high":893,"low":792,"close":819,"change":283,"percent_change":894,"volume":895,"transactions":9,"vwap":819},"2026-05-06",37.31,-1.53,134900,{"date":897,"open":898,"high":281,"low":899,"close":898,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":898},"2026-05-05",37.79,37.7,-0.04,-0.11,107800,{"date":904,"open":905,"high":307,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-04",37.5,37.83,0.43,1.15,124500,{"date":911,"open":912,"high":831,"low":913,"close":914,"change":253,"percent_change":86,"volume":915,"transactions":9,"vwap":914},"2026-05-01",37.34,37.24,37.4,54500,{"date":917,"open":893,"high":330,"low":918,"close":330,"change":611,"percent_change":907,"volume":919,"transactions":9,"vwap":330},"2026-04-30",37.18,53000,{"date":921,"open":819,"high":893,"low":922,"close":893,"change":923,"percent_change":520,"volume":924,"transactions":9,"vwap":893},"2026-04-29",37.12,0.348,87200,{"date":926,"open":927,"high":380,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-04-28",36.89,36.82,36.962,0.077,0.21,17800,{"date":934,"open":927,"high":935,"low":805,"close":936,"change":611,"percent_change":558,"volume":740,"transactions":9,"vwap":936},"2026-04-27",36.953,36.885,{"date":938,"open":939,"high":804,"low":940,"close":941,"change":97,"percent_change":98,"volume":942,"transactions":9,"vwap":941},"2026-04-24",36.64,36.536,36.725,40000,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":412,"volume":950,"transactions":9,"vwap":948},"2026-04-23",36.51,36.78,36.5,36.735,0.155,34600,{"date":952,"open":947,"high":953,"low":954,"close":955,"change":603,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-04-22",36.65,36.47,36.58,0.83,45100,{"date":959,"open":399,"high":754,"low":960,"close":483,"change":300,"percent_change":961,"volume":962,"transactions":9,"vwap":483},"2026-04-21",36.060001,0.55,53500,{"date":964,"open":965,"high":966,"low":464,"close":967,"change":968,"percent_change":969,"volume":915,"transactions":9,"vwap":967},"2026-04-20",36.0099983,36.18,36.080002,0.24,0.67,{"date":971,"open":972,"high":408,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-17",35.65,35.53,35.84,-0.47,-1.29,95000,{"date":979,"open":754,"high":980,"low":981,"close":981,"change":839,"percent_change":108,"volume":982,"transactions":9,"vwap":981},"2026-04-16",36.45,36.31,30600,{"date":984,"open":985,"high":753,"low":986,"close":743,"change":47,"percent_change":529,"volume":987,"transactions":9,"vwap":743},"2026-04-15",36.17,36.099998,17300,{"date":989,"open":401,"high":401,"low":409,"close":990,"change":56,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-04-14",36.16,0.36,48800,{"date":994,"open":995,"high":996,"low":745,"close":745,"change":180,"percent_change":997,"volume":613,"transactions":9,"vwap":745},"2026-04-13",36.11,36.26,0.81,{"date":999,"open":1000,"high":729,"low":1001,"close":555,"change":118,"percent_change":402,"volume":1002,"transactions":9,"vwap":555},"2026-04-10",35.71,35.67,38900,{"date":1004,"open":536,"high":1005,"low":428,"close":565,"change":20,"percent_change":20,"volume":1006,"transactions":9,"vwap":565},"2026-04-09",35.82,53800,{"date":1008,"open":1009,"high":565,"low":712,"close":565,"change":86,"percent_change":725,"volume":1010,"transactions":9,"vwap":565},"2026-04-08",35.47,72100,{"date":1012,"open":439,"high":1013,"low":564,"close":420,"change":382,"percent_change":1014,"volume":1015,"transactions":9,"vwap":420},"2026-04-07",36.049999,0.17,65700,{"date":1017,"open":1000,"high":738,"low":1018,"close":536,"change":411,"percent_change":412,"volume":1019,"transactions":9,"vwap":536},"2026-04-06",35.68,42400,{"date":1021,"open":974,"high":974,"low":1022,"close":1023,"change":47,"percent_change":529,"volume":1024,"transactions":9,"vwap":1023},"2026-04-02",35.52,35.64,276700,{"date":1026,"open":1027,"high":419,"low":717,"close":475,"change":86,"percent_change":725,"volume":1028,"transactions":9,"vwap":475},"2026-04-01",35.55,256400,{"date":1030,"open":446,"high":1031,"low":1032,"close":730,"change":331,"percent_change":795,"volume":1033,"transactions":9,"vwap":730},"2026-03-31",36.209,35.72,101300,{"date":1035,"open":1036,"high":1036,"low":1037,"close":526,"change":98,"percent_change":1038,"volume":1039,"transactions":9,"vwap":526},"2026-03-30",36.29,35.959,-0.08,34500,{"date":1041,"open":564,"high":399,"low":564,"close":1013,"change":666,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1013},"2026-03-27",1.52,68100,{"date":1045,"open":565,"high":1046,"low":1047,"close":1047,"change":1048,"percent_change":17,"volume":982,"transactions":9,"vwap":1047},"2026-03-26",35.8,35.51,-0.006,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":991,"volume":1056,"transactions":9,"vwap":1054},"2026-03-25",35.28,35.63,35.266,35.516,0.126,33200,{"date":1058,"open":1059,"high":1060,"low":586,"close":713,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":713},"2026-03-24",35.22,35.515,0.38,1.09,40200,{"date":1065,"open":588,"high":712,"low":1066,"close":610,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":610},"2026-03-23",34.74,-0.87,-2.42,83800,{"date":1071,"open":545,"high":1013,"low":555,"close":408,"change":218,"percent_change":739,"volume":1072,"transactions":9,"vwap":408},"2026-03-20",39600,{"date":1074,"open":729,"high":985,"low":1075,"close":556,"change":684,"percent_change":1076,"volume":1077,"transactions":9,"vwap":556},"2026-03-19",35.831,-1.32,57700,{"date":1079,"open":483,"high":1080,"low":743,"close":980,"change":402,"percent_change":310,"volume":1081,"transactions":9,"vwap":980},"2026-03-18",36.48,64000,{"date":1083,"open":518,"high":981,"low":967,"close":1084,"change":1085,"percent_change":619,"volume":1086,"transactions":9,"vwap":1084},"2026-03-17",36.23,0.25,45500,{"date":1088,"open":1036,"high":754,"low":1089,"close":1090,"change":820,"percent_change":832,"volume":1091,"transactions":9,"vwap":1090},"2026-03-16",35.855,35.98,69000,{"date":1093,"open":1094,"high":1095,"low":1096,"close":519,"change":746,"percent_change":1097,"volume":1098,"transactions":9,"vwap":519},"2026-03-13",36.43,36.481,36.285,-0.82,45600,{"date":1100,"open":1101,"high":889,"low":519,"close":388,"change":558,"percent_change":1102,"volume":1103,"transactions":9,"vwap":388},"2026-03-12",36.68,1.21,104800,{"date":1105,"open":437,"high":1036,"low":1106,"close":1107,"change":612,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-03-11",35.665,36.27,1.28,72500,{"date":1111,"open":419,"high":974,"low":1112,"close":410,"change":1113,"percent_change":341,"volume":1114,"transactions":9,"vwap":410},"2026-03-10",35.035,0.48,51300,{"date":1116,"open":751,"high":1117,"low":1118,"close":710,"change":720,"percent_change":1119,"volume":1120,"transactions":9,"vwap":710},"2026-03-09",36.36,35.15,-1.09,88000,{"date":1122,"open":1023,"high":1032,"low":1123,"close":1032,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1032},"2026-03-06",35.38,0.994,2.86,58400,{"date":1128,"open":1129,"high":692,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-05",34.59,34.521,34.726,0.206,0.6,66500,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":839,"percent_change":180,"volume":1141,"transactions":9,"vwap":1140},"2026-03-04",34.49,34.56,34.399,34.52,63300,{"date":1143,"open":618,"high":618,"low":1144,"close":1145,"change":86,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-03",34.23,34.42,-0.55,66600,{"date":1149,"open":1150,"high":1151,"low":632,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-03-02",34.73,34.744,34.61,0.37,1.08,216400,{"date":1157,"open":1158,"high":639,"low":1159,"close":639,"change":578,"percent_change":1160,"volume":1161,"transactions":9,"vwap":639},"2026-02-27",34.17,34.055,1.18,44800,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":931,"volume":1169,"transactions":9,"vwap":1167},"2026-02-26",33.65,33.86,33.6,33.84,0.07,33000,{"date":1171,"open":1167,"high":1172,"low":1173,"close":674,"change":98,"percent_change":218,"volume":1174,"transactions":9,"vwap":674},"2026-02-25",33.947,33.73,24500,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1178,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1178},"2026-02-24",33.69,33.8,33.601,0.09,0.27,42800,{"date":1184,"open":673,"high":647,"low":1164,"close":1185,"change":47,"percent_change":411,"volume":1186,"transactions":9,"vwap":1185},"2026-02-23",33.71,99100,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-02-20",33.41,33.661,33.36,33.66,0.374,1.12,54400,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-02-19",33.07,33.29,33.286,0.196,0.59,81800,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1207,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1207},"2026-02-18",32.82,33.09,32.78,0.64,1.97,184800,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-02-17",32.51,32.53,32.351,32.45,-0.4,-1.22,59000,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":47,"percent_change":411,"volume":1227,"transactions":9,"vwap":1226},"2026-02-13",32.81,33,32.75,32.85,94000,{"date":1229,"open":1230,"high":1189,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-02-12",33.32,32.8,-0.61,-1.83,90500,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1189,"change":641,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1189},"2026-02-11",33.43,33.51,33.23,0.78,31400,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":699,"percent_change":1247,"volume":1063,"transactions":9,"vwap":1246},"2026-02-10",33.33,33.080002,33.15,-0.51,{"date":1249,"open":1250,"high":1230,"low":1224,"close":1230,"change":1251,"percent_change":520,"volume":1203,"transactions":9,"vwap":1230},"2026-02-09",33.0099983,0.31,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1250,"change":1251,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1250},"2026-02-06",32.77,33.18,0.95,72000,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-02-05",32.74,32.94,32.56,32.7,-0.5,-1.51,59800,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":839,"percent_change":603,"volume":1273,"transactions":9,"vwap":1272},"2026-02-04",33.26,33.27,32.93,33.2,57200,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":191,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-02-03",32.92,33.12,32.89,33.099998,2.64,112300,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-02-02",32.62,32.67,32.14,32.25,-1.33,-3.96,229100,{"date":1292,"open":1293,"high":1294,"low":1250,"close":1295,"change":832,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-01-30",34.13,34.145,33.58,-3.39,102000,{"date":1299,"open":586,"high":602,"low":626,"close":1300,"change":991,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-01-29",34.76,1.05,62300,{"date":1304,"open":655,"high":1305,"low":1306,"close":1307,"change":190,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-01-28",34.488,34.176,34.4,0.97,47700,{"date":1311,"open":662,"high":626,"low":1312,"close":626,"change":412,"percent_change":800,"volume":1313,"transactions":9,"vwap":626},"2026-01-27",33.57,52800,{"date":1315,"open":673,"high":1316,"low":1317,"close":1164,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1164},"2026-01-26",33.95,33.5,0.19,0.57,73200,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1324,"change":1319,"percent_change":1325,"volume":1266,"transactions":9,"vwap":1324},"2026-01-23",33.25,33.46,1.73,{"date":1327,"open":1261,"high":1328,"low":1231,"close":1278,"change":117,"percent_change":1180,"volume":1329,"transactions":9,"vwap":1278},"2026-01-22",32.95,56300,{"date":1331,"open":1250,"high":1250,"low":1332,"close":1333,"change":1153,"percent_change":579,"volume":1334,"transactions":9,"vwap":1333},"2026-01-21",32.69,32.86,41500,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1108,"volume":1342,"transactions":9,"vwap":1340},"2026-01-20",32.5,32.59,32.43,32.49,0.41,97400,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1347,"change":253,"percent_change":282,"volume":1348,"transactions":9,"vwap":1347},"2026-01-16",32.11,31.94,32.080002,68800,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":209,"volume":1356,"transactions":9,"vwap":1354},"2026-01-15",32.0099983,32.21,31.985,32.15,-0.116,47800,{"date":1358,"open":1359,"high":1337,"low":1360,"close":1361,"change":1362,"percent_change":47,"volume":1363,"transactions":9,"vwap":1361},"2026-01-14",32.46,32.237,32.266,0.016,62600,{"date":1365,"open":1366,"high":1367,"low":1354,"close":1287,"change":1014,"percent_change":301,"volume":1368,"transactions":9,"vwap":1287},"2026-01-13",32.23,32.36,75300,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1347,"change":578,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1347},"2026-01-12",32.049999,32.26,31.999,1.26,50500,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":1168,"percent_change":402,"volume":1120,"transactions":9,"vwap":1380},"2026-01-09",31.64,31.86,31.68,{"date":1382,"open":1383,"high":1378,"low":1384,"close":1385,"change":127,"percent_change":117,"volume":1386,"transactions":9,"vwap":1385},"2026-01-08",31.5,31.26,31.61,94400,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":282,"percent_change":650,"volume":1393,"transactions":9,"vwap":1392},"2026-01-07",31.56,31.63,31.445,31.6,139800,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1181,"percent_change":242,"volume":1400,"transactions":9,"vwap":1399},"2026-01-06",31.77,31.89,31.73,31.82,184000,{"date":1402,"open":1403,"high":1389,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-01-05",31.32,31.55,0.56,1.81,123000,{"date":1409,"open":1410,"high":1410,"low":32,"close":1411,"change":117,"percent_change":839,"volume":1412,"transactions":9,"vwap":1411},"2026-01-02",31.11,30.99,84100,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2025-12-31",31.36,30.894,30.96,-0.46,-1.46,428600,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2025-12-30",31.57,31.59,31.385,31.42,-5.08,-13.92,178100,{"date":1431,"open":1432,"high":1432,"low":1433,"close":947,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":947},"2025-12-29",36.7,36.38,-0.59,-1.59,60400,{"date":1438,"open":766,"high":799,"low":766,"close":337,"change":530,"percent_change":1439,"volume":613,"transactions":9,"vwap":337},"2025-12-26",1.06,{"date":1441,"open":946,"high":946,"low":1442,"close":1432,"change":900,"percent_change":901,"volume":1443,"transactions":9,"vwap":1432},"2025-12-24",36.57,32900,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1447,"change":1113,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2025-12-23",36.44,36.74,36.346,1.32,52300,{"date":1452,"open":759,"high":996,"low":1453,"close":996,"change":907,"percent_change":1454,"volume":1455,"transactions":9,"vwap":996},"2025-12-22",36.085999,1.2,30100,{"date":1457,"open":1458,"high":437,"low":1459,"close":564,"change":611,"percent_change":1460,"volume":1461,"transactions":9,"vwap":564},"2025-12-19",35.77,35.765,0.45,30000,{"date":1463,"open":974,"high":439,"low":1464,"close":1001,"change":699,"percent_change":975,"volume":1465,"transactions":9,"vwap":1001},"2025-12-18",35.61,25500,{"date":1467,"open":1005,"high":484,"low":555,"close":974,"change":320,"percent_change":1468,"volume":643,"transactions":9,"vwap":974},"2025-12-17",0.99,{"date":1470,"open":1001,"high":1001,"low":719,"close":1471,"change":173,"percent_change":76,"volume":1472,"transactions":9,"vwap":1471},"2025-12-16",35.49,47078,{"date":1474,"open":454,"high":1475,"low":1023,"close":974,"change":253,"percent_change":86,"volume":1476,"transactions":9,"vwap":974},"2025-12-15",36.14,47300,{"date":1478,"open":996,"high":1107,"low":555,"close":545,"change":720,"percent_change":853,"volume":1479,"transactions":9,"vwap":545},"2025-12-12",20200,{"date":1481,"open":986,"high":753,"low":1482,"close":753,"change":272,"percent_change":190,"volume":1483,"transactions":9,"vwap":753},"2025-12-11",36.049,57600,{"date":1485,"open":409,"high":1486,"low":439,"close":966,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":966},"2025-12-10",36.185,0.226,0.63,36200,{"date":1491,"open":545,"high":1013,"low":545,"close":1492,"change":1493,"percent_change":496,"volume":1494,"transactions":9,"vwap":1492},"2025-12-09",35.954,-0.096,35000,{"date":1496,"open":400,"high":400,"low":965,"close":1013,"change":173,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1013},"2025-12-08",-0.96,56100,{"date":1500,"open":947,"high":492,"low":1501,"close":1502,"change":1168,"percent_change":1318,"volume":1503,"transactions":9,"vwap":1502},"2025-12-05",36.39,36.4,34000,{"date":1505,"open":759,"high":980,"low":1506,"close":754,"change":1507,"percent_change":641,"volume":1386,"transactions":9,"vwap":754},"2025-12-04",36.102,0.095,{"date":1509,"open":985,"high":1510,"low":985,"close":1511,"change":1512,"percent_change":1153,"volume":1513,"transactions":9,"vwap":1511},"2025-12-03",36.344,36.235,0.135,41600,{"date":1515,"open":401,"high":401,"low":526,"close":986,"change":448,"percent_change":699,"volume":1273,"transactions":9,"vwap":986},"2025-12-02",{"date":1517,"open":960,"high":401,"low":960,"close":990,"change":611,"percent_change":558,"volume":1518,"transactions":9,"vwap":990},"2025-12-01",70100,{"date":1520,"open":437,"high":735,"low":420,"close":409,"change":513,"percent_change":1256,"volume":1521,"transactions":9,"vwap":409},"2025-11-28",17500,{"date":1523,"open":1524,"high":427,"low":1524,"close":565,"change":1460,"percent_change":1108,"volume":1525,"transactions":9,"vwap":565},"2025-11-26",35.34,34200,{"date":1527,"open":1528,"high":712,"low":1529,"close":586,"change":1355,"percent_change":1530,"volume":1531,"transactions":9,"vwap":586},"2025-11-25",35.14,35.0040016,-0.33,42300,{"date":1533,"open":587,"high":710,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2025-11-24",34.935,35.326,0.166,0.47,52200,{"date":1540,"open":610,"high":712,"low":1541,"close":588,"change":1542,"percent_change":739,"volume":1543,"transactions":9,"vwap":588},"2025-11-21",34.92,-0.087,107500,{"date":1545,"open":428,"high":1047,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-11-20",35.172,35.247,-0.233,-0.66,104400,{"date":1552,"open":1023,"high":1000,"low":1553,"close":703,"change":1554,"percent_change":1434,"volume":861,"transactions":9,"vwap":703},"2025-11-19",35.4,-0.21,{"date":1556,"open":973,"high":473,"low":1557,"close":427,"change":1558,"percent_change":1559,"volume":833,"transactions":9,"vwap":427},"2025-11-18",35.453,0.173,0.49,{"date":1561,"open":1553,"high":1001,"low":1553,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2025-11-17",35.517,-0.103,-0.29,52500,{"date":1567,"open":565,"high":1568,"low":973,"close":1569,"change":458,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-11-14",35.807,35.62,-0.28,30400,{"date":1573,"open":735,"high":1574,"low":1032,"close":1032,"change":1570,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1032},"2025-11-13",36.122,-0.78,108900,{"date":1578,"open":439,"high":526,"low":447,"close":409,"change":17,"percent_change":448,"volume":1309,"transactions":9,"vwap":409},"2025-11-12",{"date":1580,"open":1581,"high":745,"low":564,"close":526,"change":108,"percent_change":1240,"volume":1582,"transactions":9,"vwap":526},"2025-11-11",35.86,126300,{"date":1584,"open":1009,"high":1458,"low":1585,"close":555,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":555},"2025-11-10",35.42,0.525,1.49,37500,{"date":1590,"open":704,"high":1059,"low":1591,"close":1592,"change":1593,"percent_change":301,"volume":1594,"transactions":9,"vwap":1592},"2025-11-07",35.099998,35.215,0.185,47400,{"date":1596,"open":594,"high":1597,"low":607,"close":1598,"change":165,"percent_change":820,"volume":1455,"transactions":9,"vwap":1598},"2025-11-06",35.225,35.029999,{"date":1600,"open":1601,"high":717,"low":1602,"close":1602,"change":117,"percent_change":1180,"volume":1603,"transactions":9,"vwap":1602},"2025-11-05",35.2,35.18,16600,{"date":1605,"open":588,"high":1606,"low":1607,"close":1118,"change":476,"percent_change":1067,"volume":1608,"transactions":9,"vwap":1118},"2025-11-04",35.235,35.041,48300,{"date":1610,"open":1611,"high":1612,"low":1602,"close":718,"change":968,"percent_change":1613,"volume":1342,"transactions":9,"vwap":718},"2025-11-03",35.29,35.486,0.68,{"date":1615,"open":1616,"high":1059,"low":1617,"close":1059,"change":1180,"percent_change":641,"volume":1618,"transactions":9,"vwap":1059},"2025-10-31",35.13,35.046001,62900,{"date":1620,"open":617,"high":1528,"low":691,"close":1616,"change":402,"percent_change":1488,"volume":1621,"transactions":9,"vwap":1616},"2025-10-30",254700,{"date":1623,"open":1541,"high":1528,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-10-29",34.872,34.91,0.18,0.52,17200,{"date":1630,"open":1631,"high":692,"low":1150,"close":1150,"change":739,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1150},"2025-10-28",34.75,-0.71,32000,{"date":1635,"open":1528,"high":1528,"low":1541,"close":1636,"change":1637,"percent_change":87,"volume":1638,"transactions":9,"vwap":1636},"2025-10-27",34.98,-0.171,22900,{"date":1640,"open":1641,"high":592,"low":696,"close":1642,"change":1643,"percent_change":208,"volume":1644,"transactions":9,"vwap":1642},"2025-10-24",35.23,35.151,-0.049,24300,{"date":1646,"open":717,"high":1585,"low":1601,"close":1601,"change":968,"percent_change":619,"volume":1647,"transactions":9,"vwap":1601},"2025-10-23",29700,{"date":1649,"open":1650,"high":1598,"low":1651,"close":607,"change":1014,"percent_change":1559,"volume":1652,"transactions":9,"vwap":607},"2025-10-22",34.93,34.772,25900,{"date":1654,"open":610,"high":587,"low":1655,"close":1656,"change":675,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-10-21",34.67,34.79,-1.81,36900,{"date":1660,"open":594,"high":1661,"low":1528,"close":1662,"change":666,"percent_change":1663,"volume":740,"transactions":9,"vwap":1662},"2025-10-20",35.465,35.43,1.55,{"date":1665,"open":610,"high":610,"low":1631,"close":692,"change":1666,"percent_change":66,"volume":1667,"transactions":9,"vwap":692},"2025-10-17",-0.142,29200,{"date":1669,"open":607,"high":1601,"low":1670,"close":1671,"change":1672,"percent_change":309,"volume":1673,"transactions":9,"vwap":1671},"2025-10-16",34.94,35.032001,0.082,40900,{"date":1675,"open":1676,"high":1677,"low":1631,"close":1677,"change":603,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-10-15",34.84,34.95,0.87,55700,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":693,"percent_change":291,"volume":821,"transactions":9,"vwap":1684},"2025-10-14",34.47,34.774,34.65,{"date":1686,"open":1687,"high":618,"low":1688,"close":1687,"change":578,"percent_change":873,"volume":1689,"transactions":9,"vwap":1687},"2025-10-13",34.78,34.657,42500,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":476,"percent_change":1696,"volume":814,"transactions":9,"vwap":1695},"2025-10-10",34.68,34.725,34.201,34.38,-0.89,{"date":1698,"open":1699,"high":1699,"low":1684,"close":1700,"change":1701,"percent_change":148,"volume":1702,"transactions":9,"vwap":1700},"2025-10-09",35.24,34.69,-0.34,120500,{"date":1704,"open":1705,"high":588,"low":1598,"close":1598,"change":1180,"percent_change":641,"volume":1706,"transactions":9,"vwap":1598},"2025-10-08",35.040001,51200,{"date":1708,"open":607,"high":689,"low":1709,"close":1670,"change":1168,"percent_change":300,"volume":1710,"transactions":9,"vwap":1670},"2025-10-07",34.83,106200,{"date":1712,"open":1713,"high":1625,"low":691,"close":1714,"change":968,"percent_change":619,"volume":915,"transactions":9,"vwap":1714},"2025-10-06",34.82,34.87,{"date":1716,"open":1717,"high":1300,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-10-03",34.57,34.63,0.174,0.5,36400,{"date":1723,"open":1724,"high":1725,"low":632,"close":1726,"change":1727,"percent_change":86,"volume":1455,"transactions":9,"vwap":1726},"2025-10-02",34.53,34.55,34.456,-0.064,{"date":1729,"open":1730,"high":681,"low":1730,"close":1140,"change":611,"percent_change":1537,"volume":1731,"transactions":9,"vwap":1140},"2025-10-01",34.29,49500,{"date":1733,"open":1734,"high":682,"low":639,"close":682,"change":98,"percent_change":218,"volume":1571,"transactions":9,"vwap":682},"2025-09-30",34.28,{"date":1736,"open":683,"high":1737,"low":1738,"close":663,"change":46,"percent_change":382,"volume":1739,"transactions":9,"vwap":663},"2025-09-29",34.465,34.35,81100,{"date":1741,"open":1742,"high":1743,"low":639,"close":1744,"change":1745,"percent_change":603,"volume":1746,"transactions":9,"vwap":1744},"2025-09-26",34.27,34.46,34.37,0.102,50700,{"date":1748,"open":624,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":969,"volume":1753,"transactions":9,"vwap":1751},"2025-09-25",34.299,34.080002,34.268,0.228,23700,{"date":1755,"open":1756,"high":1757,"low":640,"close":640,"change":117,"percent_change":1180,"volume":1758,"transactions":9,"vwap":640},"2025-09-24",34.060001,34.155,24600,{"date":1760,"open":664,"high":1761,"low":1762,"close":671,"change":1763,"percent_change":907,"volume":726,"transactions":9,"vwap":671},"2025-09-23",34.029999,33.92,0.145,{"date":1765,"open":673,"high":1766,"low":1767,"close":1766,"change":1768,"percent_change":56,"volume":1769,"transactions":9,"vwap":1766},"2025-09-22",33.865,33.704,0.045,22100,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":17,"percent_change":448,"volume":1775,"transactions":9,"vwap":1774},"2025-09-19",33.75,33.837,33.82,14500,{"date":1777,"open":1316,"high":1316,"low":1778,"close":1167,"change":699,"percent_change":1264,"volume":1779,"transactions":9,"vwap":1167},"2025-09-18",33.81,33300,{"date":1781,"open":1782,"high":1783,"low":1762,"close":671,"change":720,"percent_change":1784,"volume":1785,"transactions":9,"vwap":671},"2025-09-17",34.25,34.282,-1.13,23100,{"date":1787,"open":682,"high":1743,"low":682,"close":1307,"change":1626,"percent_change":301,"volume":1063,"transactions":9,"vwap":1307},"2025-09-16",{"date":1789,"open":646,"high":639,"low":646,"close":1790,"change":1181,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-09-15",34.22,0.8,103400,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1316,"change":1626,"percent_change":301,"volume":1798,"transactions":9,"vwap":1316},"2025-09-12",33.98,34.0050011,33.886,11600,{"date":1800,"open":1801,"high":1178,"low":1801,"close":674,"change":98,"percent_change":218,"volume":1802,"transactions":9,"vwap":674},"2025-09-11",33.64,25700,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1178,"change":1807,"percent_change":991,"volume":1808,"transactions":9,"vwap":1178},"2025-09-10",33.7,33.819,0.121,21600,{"date":1810,"open":1778,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":218,"volume":1126,"transactions":9,"vwap":1813},"2025-09-09",33.871,33.67,33.679,-0.031,{"date":1816,"open":1192,"high":1817,"low":1818,"close":1185,"change":1819,"percent_change":234,"volume":1820,"transactions":9,"vwap":1185},"2025-09-08",33.768,33.61,0.243,94900,{"date":1822,"open":1823,"high":1824,"low":1237,"close":1825,"change":1826,"percent_change":1570,"volume":1827,"transactions":9,"vwap":1825},"2025-09-05",33.62,33.63,33.467,-0.093,15800,{"date":1829,"open":1166,"high":1823,"low":1830,"close":1831,"change":1832,"percent_change":658,"volume":1833,"transactions":9,"vwap":1831},"2025-09-04",33.378,33.56,-0.181,34100,{"date":1835,"open":1836,"high":1837,"low":1185,"close":1838,"change":1839,"percent_change":1840,"volume":1638,"transactions":9,"vwap":1838},"2025-09-03",33.87,33.907,33.741,-0.109,-0.32,{"date":1842,"open":1295,"high":647,"low":1843,"close":1844,"change":421,"percent_change":846,"volume":1845,"transactions":9,"vwap":1844},"2025-09-02",33.571,33.85,82800,{"date":1847,"open":1848,"high":1166,"low":1849,"close":1850,"change":1851,"percent_change":234,"volume":1852,"transactions":9,"vwap":1850},"2025-08-29",33.384,33.341,33.585,0.245,39500,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":931,"percent_change":1488,"volume":1859,"transactions":9,"vwap":1858},"2025-08-28",33.21,33.359,32.71,33.34,31000,{"date":1861,"open":1207,"high":1272,"low":1862,"close":1863,"change":17,"percent_change":448,"volume":1864,"transactions":9,"vwap":1863},"2025-08-27",33.048,33.13,75100,{"date":1866,"open":1245,"high":1246,"low":1867,"close":1246,"change":901,"percent_change":1530,"volume":1868,"transactions":9,"vwap":1246},"2025-08-26",33.076,46000,{"date":1870,"open":1855,"high":1871,"low":1855,"close":1269,"change":118,"percent_change":968,"volume":1872,"transactions":9,"vwap":1269},"2025-08-25",33.35,121900,{"date":1874,"open":1875,"high":1876,"low":1224,"close":1255,"change":411,"percent_change":1460,"volume":1877,"transactions":9,"vwap":1255},"2025-08-22",33.02,33.262,51800,{"date":1879,"open":1206,"high":1207,"low":1206,"close":1880,"change":968,"percent_change":234,"volume":1881,"transactions":9,"vwap":1880},"2025-08-21",33.029999,48600,{"date":1883,"open":1884,"high":1206,"low":1885,"close":1886,"change":1719,"percent_change":301,"volume":1887,"transactions":9,"vwap":1886},"2025-08-20",32.68,32.66,32.79,112400,{"date":1889,"open":1332,"high":1332,"low":1262,"close":1890,"change":1891,"percent_change":66,"volume":1892,"transactions":9,"vwap":1890},"2025-08-19",32.616,-0.134,20600,{"date":1894,"open":1263,"high":1333,"low":1885,"close":1225,"change":1038,"percent_change":331,"volume":1895,"transactions":9,"vwap":1225},"2025-08-18",18000,{"date":1897,"open":1884,"high":1898,"low":1885,"close":1899,"change":611,"percent_change":1559,"volume":1658,"transactions":9,"vwap":1899},"2025-08-15",32.835,32.83,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1285,"change":901,"percent_change":1701,"volume":1904,"transactions":9,"vwap":1285},"2025-08-14",32.72,32.638,13300,{"date":1906,"open":1907,"high":1908,"low":1332,"close":1208,"change":504,"percent_change":272,"volume":1461,"transactions":9,"vwap":1208},"2025-08-13",32.84,32.909,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1260,"change":693,"percent_change":1218,"volume":597,"transactions":9,"vwap":1260},"2025-08-12",32.76,32.777,32.692,{"date":1915,"open":1333,"high":1916,"low":1231,"close":1917,"change":504,"percent_change":272,"volume":950,"transactions":9,"vwap":1917},"2025-08-11",32.902,32.87,{"date":1919,"open":1224,"high":1875,"low":1899,"close":1899,"change":1920,"percent_change":1840,"volume":1921,"transactions":9,"vwap":1899},"2025-08-08",-0.105,11100,{"date":1923,"open":1276,"high":1924,"low":1907,"close":1925,"change":1593,"percent_change":1405,"volume":1926,"transactions":9,"vwap":1925},"2025-08-07",32.96,32.935,26900,{"date":1928,"open":1917,"high":1929,"low":1225,"close":1225,"change":1930,"percent_change":127,"volume":1931,"transactions":9,"vwap":1225},"2025-08-06",32.91,0.003,16300,{"date":1933,"open":1260,"high":1934,"low":1935,"close":1936,"change":900,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-08-05",32.812,32.691,32.747,-0.12,20900,{"date":1940,"open":1231,"high":1226,"low":1225,"close":1941,"change":1942,"percent_change":65,"volume":1943,"transactions":9,"vwap":1941},"2025-08-04",32.787,-0.053,154600,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1907,"change":1948,"percent_change":173,"volume":1949,"transactions":9,"vwap":1907},"2025-08-01",33.040001,32.751,-0.115,123500,{"date":1951,"open":1328,"high":1952,"low":1917,"close":1953,"change":1954,"percent_change":1434,"volume":1955,"transactions":9,"vwap":1953},"2025-07-31",32.999,32.955,-0.195,140300,{"date":1957,"open":1831,"high":1958,"low":1959,"close":1246,"change":795,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1246},"2025-07-30",33.74,33.081001,-1.98,64300,{"date":1963,"open":1166,"high":1964,"low":1166,"close":1774,"change":1965,"percent_change":961,"volume":1966,"transactions":9,"vwap":1774},"2025-07-29",33.83,0.184,15300,{"date":1968,"open":1164,"high":1164,"low":1317,"close":1969,"change":1970,"percent_change":1168,"volume":1971,"transactions":9,"vwap":1969},"2025-07-28",33.636,0.025,29000,{"date":1973,"open":1964,"high":1964,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-07-25",33.593,33.611,-0.309,-0.91,73800,{"date":1980,"open":647,"high":1981,"low":1778,"close":1762,"change":20,"percent_change":20,"volume":1982,"transactions":9,"vwap":1762},"2025-07-24",33.97,39100,{"date":1984,"open":664,"high":1985,"low":1986,"close":1762,"change":1987,"percent_change":739,"volume":1988,"transactions":9,"vwap":1762},"2025-07-23",34.030998,33.883,-0.085,17100,{"date":1990,"open":1165,"high":1991,"low":1992,"close":1796,"change":1993,"percent_change":611,"volume":1994,"transactions":9,"vwap":1796},"2025-07-22",34.033001,33.859,0.055,13000,{"date":1996,"open":1997,"high":1981,"low":1998,"close":1316,"change":18,"percent_change":165,"volume":1999,"transactions":9,"vwap":1316},"2025-07-21",33.9,33.867,23500,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":272,"percent_change":320,"volume":2006,"transactions":9,"vwap":2005},"2025-07-18",34.099998,34.205,33.983,34,353000,{"date":2008,"open":673,"high":2009,"low":673,"close":647,"change":118,"percent_change":968,"volume":2010,"transactions":9,"vwap":647},"2025-07-17",33.91,18300,{"date":2012,"open":2013,"high":1778,"low":2014,"close":1178,"change":839,"percent_change":603,"volume":2015,"transactions":9,"vwap":1178},"2025-07-16",33.68,33.615,54000,{"date":2017,"open":1824,"high":2018,"low":1824,"close":1805,"change":17,"percent_change":448,"volume":2019,"transactions":9,"vwap":1805},"2025-07-15",33.79,21000,{"date":2021,"open":1774,"high":1774,"low":1801,"close":673,"change":448,"percent_change":2022,"volume":2023,"transactions":9,"vwap":673},"2025-07-14",-0.18,59700,{"date":2025,"open":1824,"high":1844,"low":1824,"close":2026,"change":1318,"percent_change":1319,"volume":2027,"transactions":9,"vwap":2026},"2025-07-11",33.78,69100,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2031,"change":1201,"percent_change":1202,"volume":2032,"transactions":9,"vwap":2031},"2025-07-10",33.44,33.59,19300,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":282,"volume":2040,"transactions":9,"vwap":2038},"2025-07-09",33.3,33.397,33.291,33.394,-0.072,25600,{"date":2042,"open":2043,"high":2044,"low":1255,"close":2045,"change":2046,"percent_change":1460,"volume":2047,"transactions":9,"vwap":2045},"2025-07-08",33.209,33.54,33.466,0.151,22300,{"date":2049,"open":1855,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":813,"volume":2054,"transactions":9,"vwap":2052},"2025-07-07",33.328,33.176,33.315,-0.235,27200,{"date":2056,"open":1185,"high":1797,"low":2057,"close":2058,"change":2059,"percent_change":65,"volume":2060,"transactions":9,"vwap":2058},"2025-07-03",33.53,33.55,-0.054,10800,{"date":2062,"open":2063,"high":1823,"low":2063,"close":2064,"change":2065,"percent_change":1587,"volume":2066,"transactions":9,"vwap":2064},"2025-07-02",33.24,33.604,0.494,24800,{"date":2068,"open":1207,"high":2069,"low":2070,"close":2071,"change":900,"percent_change":1937,"volume":2072,"transactions":9,"vwap":2071},"2025-07-01",33.19,33.060001,33.11,99700,{"date":2074,"open":1855,"high":2052,"low":2070,"close":1246,"change":1891,"percent_change":1218,"volume":2075,"transactions":9,"vwap":1246},"2025-06-30",103600,{"date":2077,"open":1246,"high":2078,"low":1246,"close":2079,"change":2080,"percent_change":1168,"volume":2081,"transactions":9,"vwap":2079},"2025-06-27",33.354,33.284,0.024,15900,{"date":2083,"open":1199,"high":1230,"low":2084,"close":1269,"change":118,"percent_change":968,"volume":2085,"transactions":9,"vwap":1269},"2025-06-26",33.213,20800,{"date":2087,"open":1239,"high":1858,"low":1863,"close":1255,"change":1937,"percent_change":209,"volume":982,"transactions":9,"vwap":1255},"2025-06-25",{"date":2089,"open":1324,"high":1324,"low":1269,"close":2035,"change":795,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2035},"2025-06-24",-1.97,86400,{"date":2093,"open":683,"high":1145,"low":2094,"close":1981,"change":2095,"percent_change":1265,"volume":2096,"transactions":9,"vwap":1981},"2025-06-23",33.965,-0.52,57300,{"date":2098,"open":1717,"high":2099,"low":683,"close":1137,"change":2100,"percent_change":86,"volume":2101,"transactions":9,"vwap":1137},"2025-06-20",34.594,-0.066,33400,{"date":2103,"open":1724,"high":1655,"low":680,"close":2104,"change":2105,"percent_change":180,"volume":2106,"transactions":9,"vwap":2104},"2025-06-18",34.556,0.101,62200,{"date":2108,"open":1695,"high":2109,"low":2110,"close":2111,"change":262,"percent_change":956,"volume":775,"transactions":9,"vwap":2111},"2025-06-17",34.489,34.33,34.455,{"date":2113,"open":1750,"high":655,"low":2114,"close":1158,"change":1180,"percent_change":641,"volume":2115,"transactions":9,"vwap":1158},"2025-06-16",33.835,44700,{"date":2117,"open":2118,"high":2119,"low":2120,"close":1750,"change":1405,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1750},"2025-06-13",33.915,34.14,33.894,1.67,26300,{"date":2124,"open":1237,"high":1974,"low":2125,"close":2126,"change":2127,"percent_change":1014,"volume":732,"transactions":9,"vwap":2126},"2025-06-12",33.411,33.52,0.056,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2131,"change":2133,"percent_change":1153,"volume":2134,"transactions":9,"vwap":2131},"2025-06-11",33.38,33.464,33.305,0.124,24100,{"date":2136,"open":2137,"high":1324,"low":2138,"close":1858,"change":18,"percent_change":165,"volume":1652,"transactions":9,"vwap":1858},"2025-06-10",33.4,33.276,{"date":2140,"open":1244,"high":2141,"low":2035,"close":2142,"change":2143,"percent_change":65,"volume":2144,"transactions":9,"vwap":2142},"2025-06-09",33.477,33.39,-0.055,62400,{"date":2146,"open":2142,"high":1317,"low":1849,"close":2147,"change":2148,"percent_change":320,"volume":2149,"transactions":9,"vwap":2147},"2025-06-06",33.445,0.115,293300,{"date":2151,"open":2030,"high":2152,"low":2153,"close":1244,"change":411,"percent_change":1460,"volume":1513,"transactions":9,"vwap":1244},"2025-06-05",33.505,33.31,{"date":2155,"open":1224,"high":1239,"low":1224,"close":1255,"change":47,"percent_change":411,"volume":2156,"transactions":9,"vwap":1255},"2025-06-04",131800,{"date":2158,"open":2159,"high":2160,"low":2161,"close":1863,"change":118,"percent_change":968,"volume":2162,"transactions":9,"vwap":1863},"2025-06-03",32.99,33.16,32.981,24700,{"date":2164,"open":1279,"high":2165,"low":2166,"close":2167,"change":310,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-06-02",33.14,32.97,33.049999,1.88,33800,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2174,"change":219,"percent_change":813,"volume":2175,"transactions":9,"vwap":2174},"2025-05-30",32.58,32.317,32.44,94800,{"date":2177,"open":1902,"high":1902,"low":2178,"close":1285,"change":1362,"percent_change":47,"volume":2179,"transactions":9,"vwap":1285},"2025-05-29",32.52,40700,{"date":2181,"open":1276,"high":1261,"low":2182,"close":2182,"change":2183,"percent_change":1067,"volume":2184,"transactions":9,"vwap":2182},"2025-05-28",32.654,-0.286,20000,{"date":2186,"open":1224,"high":1224,"low":1226,"close":1261,"change":219,"percent_change":650,"volume":1450,"transactions":9,"vwap":1261},"2025-05-27",{"date":2188,"open":2189,"high":1323,"low":2190,"close":2189,"change":108,"percent_change":191,"volume":1802,"transactions":9,"vwap":2189},"2025-05-23",33.17,32.974,{"date":2192,"open":2193,"high":2194,"low":1226,"close":1278,"change":331,"percent_change":767,"volume":2195,"transactions":9,"vwap":1278},"2025-05-22",32.88,32.985,61800,{"date":2197,"open":1272,"high":2198,"low":1279,"close":1863,"change":272,"percent_change":991,"volume":2199,"transactions":9,"vwap":1863},"2025-05-21",33.275,27300,{"date":2201,"open":1857,"high":1250,"low":1857,"close":1250,"change":612,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1250},"2025-05-20",1.41,31300,{"date":2205,"open":2206,"high":2207,"low":1359,"close":2206,"change":97,"percent_change":98,"volume":2208,"transactions":9,"vwap":2206},"2025-05-19",32.55,32.64,200100,{"date":2210,"open":1338,"high":1263,"low":2211,"close":1262,"change":1554,"percent_change":675,"volume":1241,"transactions":9,"vwap":1262},"2025-05-16",32.54,{"date":2213,"open":1223,"high":1333,"low":2214,"close":1254,"change":1554,"percent_change":675,"volume":2096,"transactions":9,"vwap":1254},"2025-05-15",32.63,{"date":2216,"open":2070,"high":1245,"low":1276,"close":2217,"change":739,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-05-14",32.98,-0.75,35200,{"date":2221,"open":2070,"high":2222,"low":2223,"close":1239,"change":180,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1239},"2025-05-13",33.317,32.989,0.88,257200,{"date":2227,"open":1863,"high":1863,"low":2228,"close":1261,"change":900,"percent_change":1937,"volume":2229,"transactions":9,"vwap":1261},"2025-05-12",32.872,37800,{"date":2231,"open":1224,"high":2232,"low":2233,"close":2217,"change":2234,"percent_change":2235,"volume":589,"transactions":9,"vwap":2217},"2025-05-09",33.053001,32.965,0.274,0.84,{"date":2237,"open":1886,"high":1226,"low":1890,"close":2238,"change":2239,"percent_change":529,"volume":1644,"transactions":9,"vwap":2238},"2025-05-08",32.706,0.046,{"date":2241,"open":2242,"high":2242,"low":2243,"close":1885,"change":282,"percent_change":795,"volume":2244,"transactions":9,"vwap":1885},"2025-05-07",32.9,32.6,15500,{"date":2246,"open":1224,"high":2247,"low":2248,"close":2193,"change":1251,"percent_change":1256,"volume":2249,"transactions":9,"vwap":2193},"2025-05-06",33.041,32.853,34400,{"date":2251,"open":1907,"high":1907,"low":2211,"close":2252,"change":17,"percent_change":448,"volume":659,"transactions":9,"vwap":2252},"2025-05-05",32.57,{"date":2254,"open":2255,"high":2256,"low":2255,"close":1338,"change":1181,"percent_change":2235,"volume":2203,"transactions":9,"vwap":1338},"2025-05-02",32.39,32.642,{"date":2258,"open":1352,"high":2259,"low":2260,"close":2261,"change":382,"percent_change":1318,"volume":2262,"transactions":9,"vwap":2261},"2025-05-01",32.38,32.121,32.32,838300,{"date":2264,"open":1337,"high":1262,"low":1372,"close":1372,"change":2095,"percent_change":1435,"volume":2265,"transactions":9,"vwap":1372},"2025-04-30",94100,{"date":2267,"open":2159,"high":2159,"low":1260,"close":1208,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1208},"2025-04-29",-0.253,-0.77,23200,{"date":2272,"open":1231,"high":2167,"low":1254,"close":2273,"change":2274,"percent_change":513,"volume":2275,"transactions":9,"vwap":2273},"2025-04-28",33.033001,0.113,37100,{"date":2277,"open":1886,"high":1276,"low":1208,"close":1276,"change":20,"percent_change":20,"volume":2278,"transactions":9,"vwap":1276},"2025-04-25",8500,{"date":2280,"open":1902,"high":2159,"low":2281,"close":1276,"change":300,"percent_change":310,"volume":2282,"transactions":9,"vwap":1276},"2025-04-24",32.673,28800,{"date":2284,"open":1225,"high":1208,"low":2285,"close":1902,"change":901,"percent_change":1701,"volume":1273,"transactions":9,"vwap":1902},"2025-04-23",32.523,{"date":36,"open":1924,"high":2287,"low":1208,"close":1899,"change":693,"percent_change":720,"volume":1479,"transactions":9,"vwap":1899},32.979,{"status":2289,"indices":2290,"watchlist":2331,"sectors":2353,"benchmarks":2401},"success",[2291,2298,2304,2310,2317,2324],{"symbol":2292,"name":2293,"price":2294,"change":2295,"pct_change":234,"is_up":2296,"sparkline":2297,"date":5},"SPX","S&P 500",7722.72,56.27,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2299,"name":2300,"price":2301,"change":2302,"pct_change":28,"is_up":2296,"sparkline":2303,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2305,"name":2306,"price":2307,"change":2308,"pct_change":1559,"is_up":2296,"sparkline":2309,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2311,"name":2312,"price":2313,"change":2314,"pct_change":2315,"is_up":2296,"sparkline":2316,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2318,"name":2319,"price":2320,"change":2321,"pct_change":2322,"is_up":2296,"sparkline":2323,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2325,"name":2326,"price":2327,"change":362,"pct_change":2328,"is_up":2329,"sparkline":2330,"date":5},"VIX","CBOE VIX",15.31,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2332,2339,2346],{"symbol":2333,"name":2334,"price":2335,"change":2336,"pct_change":2337,"is_up":2296,"sparkline":2338,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2340,"name":2341,"price":2342,"change":2343,"pct_change":2344,"is_up":2296,"sparkline":2345,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2347,"name":2348,"price":2349,"change":2350,"pct_change":2351,"is_up":2296,"sparkline":2352,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2354,2359,2363,2367,2372,2376,2380,2384,2389,2393,2397],{"name":2355,"etf":2356,"change":2357,"price":2358,"is_up":2296},"Technology","XLK",1.01,199.81,{"name":2360,"etf":2361,"change":382,"price":2362,"is_up":2296},"Financials","XLF",53.49,{"name":2364,"etf":2365,"change":97,"price":2366,"is_up":2329},"Healthcare","XLV",166.18,{"name":2368,"etf":2369,"change":2370,"price":2371,"is_up":2296},"Consumer Cycl","XLY",1.13,110.04,{"name":2373,"etf":2374,"change":1085,"price":2375,"is_up":2296},"Consumer Staples","XLP",80.53,{"name":2377,"etf":2378,"change":578,"price":2379,"is_up":2296},"Energy","XLE",62.95,{"name":2381,"etf":2382,"change":1240,"price":2383,"is_up":2296},"Industrials","XLI",169.95,{"name":2385,"etf":2386,"change":2387,"price":2388,"is_up":2296},"Materials","XLB",0.66,48.86,{"name":2390,"etf":2391,"change":273,"price":2392,"is_up":2296},"Real Estate","XLRE",40.81,{"name":2394,"etf":2395,"change":1061,"price":2396,"is_up":2296},"Utilities","XLU",39.83,{"name":2398,"etf":2399,"change":320,"price":2400,"is_up":2296},"Comm Services","XLC",110.32,[2402,2406,2410,2414],{"ticker":2403,"name":2404,"price":2405,"change":181,"is_up":2296},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2407,"name":2408,"price":2409,"change":2344,"is_up":2296},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2411,"name":2412,"price":2413,"change":1559,"is_up":2296},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2415,"name":2416,"price":2417,"change":2322,"is_up":2296},"IWM","iShares Russell 2000",281.52]