[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IDOG":3,"stock-historical-IDOG":30,"homepage-market-summary":2232},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IDOG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ALPS International Sector Dividend Dogs ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.6919,1.534,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},41.55,41.57,41.68,41.49,41.5671,-0.0171,-0.04,19327.7955,45.06,35.13,32461.877755456,64.7,3336,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},31.64,31678,11562569.438864,29.97,"2025-04-22",[41,44,54,65,74,85,96,106,115,126,136,147,158,169,180,191,199,210,220,230,239,250,256,265,275,284,294,304,315,324,332,341,352,362,370,377,387,397,407,418,428,435,443,453,460,468,478,487,497,508,518,529,539,549,556,567,576,585,594,601,607,614,621,629,637,643,652,660,668,675,682,688,695,700,707,715,723,730,738,745,752,758,763,769,777,781,784,789,793,801,805,809,817,823,829,834,840,847,852,857,861,866,871,878,882,887,893,898,905,910,915,920,926,931,937,944,947,950,953,957,961,965,968,971,975,979,981,985,992,998,1005,1011,1020,1026,1032,1041,1049,1055,1060,1064,1068,1072,1078,1085,1090,1096,1102,1110,1115,1122,1129,1133,1137,1142,1146,1151,1155,1161,1167,1170,1175,1182,1185,1188,1192,1197,1202,1208,1215,1221,1229,1233,1240,1244,1249,1255,1261,1270,1276,1282,1287,1293,1299,1306,1311,1316,1321,1325,1328,1331,1338,1342,1347,1351,1357,1364,1371,1377,1383,1389,1392,1397,1402,1408,1415,1421,1427,1432,1436,1442,1449,1455,1461,1468,1474,1481,1488,1495,1501,1507,1514,1520,1525,1529,1533,1539,1545,1553,1559,1563,1570,1575,1580,1586,1591,1595,1598,1601,1607,1613,1617,1621,1627,1633,1640,1646,1652,1656,1662,1667,1672,1678,1684,1687,1694,1701,1706,1711,1714,1719,1723,1726,1731,1736,1739,1745,1749,1754,1758,1763,1767,1771,1776,1778,1783,1785,1787,1791,1795,1800,1805,1811,1815,1818,1821,1824,1828,1832,1836,1842,1847,1853,1860,1866,1872,1878,1884,1891,1896,1903,1907,1911,1916,1922,1925,1929,1933,1938,1944,1949,1953,1958,1962,1968,1974,1980,1984,1988,1992,1998,2005,2010,2017,2023,2031,2034,2038,2041,2045,2050,2054,2057,2062,2066,2070,2076,2082,2086,2089,2092,2096,2100,2105,2109,2113,2117,2122,2128,2135,2142,2147,2152,2159,2163,2169,2172,2177,2183,2190,2198,2203,2210,2215,2222,2229],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},283,41.5814,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-01",41.88,41.9,41.42,-0.5129,-1.22,25154.06969,236,41.6003,{"date":55,"open":56,"high":57,"low":58,"close":59,"change":60,"percent_change":61,"volume":62,"transactions":63,"vwap":64},"2026-09-30",42.38,42.42,41.94,42.08,-0.211,-0.5,20291.947807,233,42.1949,{"date":66,"open":56,"high":57,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-29",42.048,42.291,-0.489,-1.14,31453.8714,241,42.1754,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-28",42.87,42.895,42.55,42.78,-0.1113,-0.26,25120.96423,275,42.7258,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-25",42.86,42.95,42.6301,42.8913,-0.0287,-0.07,107891.67941,180,42.8476,{"date":97,"open":98,"high":99,"low":100,"close":98,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-24",42.92,43.01,42.7,0.14,0.33,23529.910234,226,42.8578,{"date":107,"open":108,"high":108,"low":109,"close":79,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-23",43.08,42.6101,-0.71,-1.63,20265.79384,259,42.8365,{"date":116,"open":117,"high":118,"low":119,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-22",43.56,43.78,43.21,43.49,-0.12,-0.28,40846.646596,392,43.4639,{"date":127,"open":128,"high":129,"low":120,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-21",43.69,43.7399,43.61,0.2902,0.67,75728.237746,503,43.6592,{"date":137,"open":138,"high":139,"low":140,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-18",43.36,43.41,43.213,43.3198,-0.6532,-1.49,23163.29461,229,43.2938,{"date":148,"open":149,"high":150,"low":151,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-17",44.09,44.11,43.8501,43.973,0.0566,0.13,28394.64248,185,44.0049,{"date":159,"open":160,"high":161,"low":162,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-16",44.34,44.36,43.77,43.9164,-0.4135,-0.93,16868.951289,179,44.1809,{"date":170,"open":171,"high":172,"low":173,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-15",44.28,44.44,44.2301,44.3299,-0.1902,-0.43,24070.17861,188,44.3345,{"date":181,"open":182,"high":183,"low":184,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-14",44.42,44.6275,44.2101,44.5201,0.1801,0.41,28717.750059,198,44.5069,{"date":192,"open":193,"high":194,"low":160,"close":160,"change":195,"percent_change":196,"volume":197,"transactions":52,"vwap":198},"2026-09-11",44.48,44.5,0.1199,0.27,21138.17761,44.433,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-10",44.41,44.45,44.1101,44.2201,-0.1299,-0.29,15093.021673,206,44.2879,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-09",44.58,44.16,44.35,-0.14,-0.31,15628.41061,204,44.3163,{"date":221,"open":222,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-08",44.62,44.635,44.49,0.04,0.09,26000.509538,231,44.5689,{"date":231,"open":182,"high":232,"low":233,"close":202,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-04",44.6642,44.37,-0.2618,-0.59,13726.70186,182,44.5512,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-03",44.66,44.7743,44.52,44.7118,0.3818,0.86,23017.42291,192,44.6574,{"date":251,"open":213,"high":161,"low":213,"close":252,"change":225,"percent_change":226,"volume":253,"transactions":254,"vwap":255},"2026-09-02",44.33,20327.258462,270,44.2797,{"date":257,"open":171,"high":258,"low":150,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-01",44.39,44.29,-0.086,-0.19,20220.401566,263,44.2971,{"date":266,"open":201,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-08-31",44.4899,44.19,44.376,0.076,0.17,61650.255918,215,44.2824,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":228,"vwap":283},"2026-08-28",44.55,44.15,44.3,0.0138,0.03,70645.06221,44.2776,{"date":285,"open":259,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-27",44.4599,44.08,44.2862,-0.2838,-0.64,30489.080182,353,44.2556,{"date":295,"open":296,"high":297,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-26",44.8,44.9388,44.57,-0.369,-0.82,27307.9225,249,44.7492,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-25",44.87,45.05,44.81,44.939,-0.0126,-0.03,24134.57998,223,44.9341,{"date":316,"open":317,"high":25,"low":308,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-24",44.85,44.9516,0.1016,0.23,118483.86113,501,44.8892,{"date":325,"open":308,"high":25,"low":326,"close":317,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-21",44.7901,0.24,0.54,38315.435681,269,44.945,{"date":333,"open":212,"high":334,"low":212,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-20",44.88,44.61,-0.142,-0.32,56781.4526,447,44.7618,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-19",44.73,44.8799,44.63,44.752,0.402,0.91,25848.74126,251,44.7418,{"date":353,"open":354,"high":355,"low":356,"close":214,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-18",44.43,44.5026,44.24,0.02,0.05,21902.99191,800,44.3904,{"date":363,"open":214,"high":193,"low":364,"close":252,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-17",44.14,-0.01,-0.02,32003.845372,268,44.3002,{"date":371,"open":372,"high":172,"low":373,"close":160,"change":196,"percent_change":374,"volume":375,"transactions":189,"vwap":376},"2026-08-14",44.25,44.181,0.61,21676.36091,44.3242,{"date":378,"open":379,"high":364,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-13",43.99,43.92,44.07,0.1996,0.45,17853.29031,174,44.0057,{"date":388,"open":379,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-12",44.12,43.87,43.8704,-0.1336,-0.3,12184.82519,166,43.9514,{"date":398,"open":399,"high":364,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-11",44.03,43.95,44.004,0.0436,0.1,18427.86569,257,44.0141,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-10",44.13,44.1799,43.79,43.9604,-0.241,-0.55,78878.546908,384,43.9285,{"date":419,"open":420,"high":421,"low":379,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-07",44.085,44.2799,44.2014,0.2114,0.48,12935.99374,117,44.1439,{"date":429,"open":430,"high":364,"low":431,"close":379,"change":327,"percent_change":432,"volume":433,"transactions":350,"vwap":434},"2026-08-06",44.04,43.8201,0.55,25501.40331,43.9862,{"date":436,"open":380,"high":400,"low":128,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-05",43.75,-0.18,-0.41,34057.363078,271,43.7737,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":424,"volume":450,"transactions":451,"vwap":452},"2026-08-04",43.67,43.9599,43.52,43.93,0.21,30640.930832,205,43.7672,{"date":454,"open":455,"high":411,"low":456,"close":457,"change":357,"percent_change":358,"volume":458,"transactions":273,"vwap":459},"2026-08-03",43.63,43.42,43.72,48045.164588,43.6639,{"date":461,"open":462,"high":457,"low":463,"close":464,"change":215,"percent_change":337,"volume":465,"transactions":466,"vwap":467},"2026-07-31",43.415,43.34,43.7,88872.524658,273,43.6016,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-07-30",43.58,44.0899,43.84,0.53,1.22,132711.55993,615,43.9006,{"date":479,"open":480,"high":162,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":178,"vwap":486},"2026-07-29",43.27,43.1508,43.31,0.4,0.93,14584.78531,43.3512,{"date":488,"open":76,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-28",43.159,42.77,42.91,0.2,0.47,42115.631842,228,42.973,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-27",42.67,42.73,42.4101,42.71,0.42,0.99,30342.88731,189,42.6122,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":154,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-24",42.25,42.33,42.18,42.29,0.31,16213.033234,111,42.2688,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-23",42.17,42.19,41.93,42.16,-0.4346,-1.02,19148.560163,181,42.1267,{"date":530,"open":531,"high":532,"low":78,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-22",42.64,42.72,42.5946,0.3946,0.94,10540.909803,161,42.6113,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":208,"vwap":548},"2026-07-21",42.24,42.41,42.12,42.2,0.26,0.62,16671.45802,42.2899,{"date":550,"open":544,"high":510,"low":522,"close":58,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-20",-0.305,-0.72,23318.60411,256,42.0679,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-17",42.22,42.32,42.06,42.245,0.235,0.56,13278.72081,157,42.2489,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":215,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-16",41.85,42.11,42.01,-0.33,24003.81211,158,41.9783,{"date":577,"open":520,"high":578,"low":560,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-15",42.325,42.15,-0.0205,-0.05,34170.14656,247,42.1466,{"date":586,"open":587,"high":542,"low":588,"close":589,"change":590,"percent_change":424,"volume":591,"transactions":592,"vwap":593},"2026-07-14",42.39,42.1165,42.1705,0.2005,18564.592845,195,42.2125,{"date":595,"open":596,"high":597,"low":598,"close":596,"change":545,"percent_change":546,"volume":599,"transactions":395,"vwap":600},"2026-07-13",41.97,42.14,41.878,14189.60113,41.9841,{"date":602,"open":603,"high":46,"low":604,"close":605,"change":492,"percent_change":424,"volume":606,"transactions":9,"vwap":605},"2026-07-10",41.78,41.69,41.71,24300,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":121,"percent_change":206,"volume":613,"transactions":9,"vwap":612},"2026-07-09",41.44,41.61,41.39,41.51,41900,{"date":615,"open":616,"high":617,"low":618,"close":617,"change":281,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-07-08",41.4,41.63,41.21,0.07,16100,{"date":622,"open":623,"high":624,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-07",41.99,42.029999,41.6,-0.2,-0.48,89200,{"date":630,"open":631,"high":522,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-06",41.83,41.64,41.8,0.32,0.77,22900,{"date":638,"open":605,"high":47,"low":611,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-07-02",41.48,0.51,1.24,45400,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-01",40.82,41.060001,40.81,40.97,-0.21,-0.51,30200,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":658,"volume":659,"transactions":9,"vwap":657},"2026-06-30",41.3,41.81,41.029999,41.18,0,34700,{"date":661,"open":662,"high":663,"low":664,"close":657,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":657},"2026-06-29",41.36,41.38,41.09,0.16,0.39,23500,{"date":669,"open":670,"high":662,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-06-26",41.24,41.02,-0.45,-1.09,23700,{"date":676,"open":611,"high":677,"low":678,"close":679,"change":545,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-06-25",41.56,41.34,41.47,0.63,42200,{"date":683,"open":684,"high":662,"low":685,"close":618,"change":686,"percent_change":216,"volume":687,"transactions":9,"vwap":618},"2026-06-24",41.22,40.96,-0.13,53100,{"date":689,"open":654,"high":690,"low":691,"close":678,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":678},"2026-06-23",41.5,41.27,-0.16,-0.39,41500,{"date":696,"open":612,"high":697,"low":698,"close":690,"change":686,"percent_change":216,"volume":699,"transactions":9,"vwap":690},"2026-06-22",41.7,41.41,31800,{"date":701,"open":702,"high":702,"low":703,"close":617,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":617},"2026-06-18",41.79,41.46,-1.43,-3.32,19200,{"date":708,"open":709,"high":457,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-17",43.71,42.99,43.060001,-0.79,-1.8,25600,{"date":716,"open":717,"high":718,"low":719,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-16",43.96,44.02,43.85,-0.1,-0.23,13700,{"date":724,"open":213,"high":725,"low":726,"close":400,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":400},"2026-06-15",44.21,43.89,-0.27,-0.61,17600,{"date":731,"open":732,"high":233,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-12",44,43.9,44.22,0.11,0.25,19000,{"date":739,"open":740,"high":389,"low":741,"close":150,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":150},"2026-06-11",43.51,43.3,0.97,2.25,20300,{"date":746,"open":747,"high":447,"low":748,"close":749,"change":438,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-06-10",43.33,43,43.14,-0.42,24600,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":311,"percent_change":92,"volume":757,"transactions":9,"vwap":756},"2026-06-09",43.8,42.98,43.32,20100,{"date":759,"open":482,"high":117,"low":741,"close":760,"change":493,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-08",43.35,1.1,21700,{"date":764,"open":726,"high":726,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-05",42.88,-1.27,-2.88,21400,{"date":770,"open":771,"high":772,"low":773,"close":278,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":278},"2026-06-04",43.98,44.2,43.97,0.38,0.87,18700,{"date":778,"open":779,"high":381,"low":464,"close":162,"change":649,"percent_change":627,"volume":780,"transactions":9,"vwap":162},"2026-06-03",43.88,28500,{"date":782,"open":733,"high":409,"low":472,"close":771,"change":101,"percent_change":634,"volume":783,"transactions":9,"vwap":771},"2026-06-02",23200,{"date":785,"open":786,"high":718,"low":787,"close":472,"change":327,"percent_change":432,"volume":788,"transactions":9,"vwap":472},"2026-06-01",43.6,43.55,21500,{"date":790,"open":791,"high":380,"low":786,"close":786,"change":366,"percent_change":581,"volume":792,"transactions":9,"vwap":786},"2026-05-29",43.83,14000,{"date":794,"open":795,"high":754,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-05-28",43.57,43.5,43.62,0.12,0.28,22800,{"date":802,"open":803,"high":390,"low":796,"close":796,"change":439,"percent_change":165,"volume":804,"transactions":9,"vwap":796},"2026-05-27",43.76,100800,{"date":806,"open":771,"high":718,"low":470,"close":807,"change":320,"percent_change":473,"volume":808,"transactions":9,"vwap":807},"2026-05-26",43.91,23800,{"date":810,"open":811,"high":812,"low":813,"close":812,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":812},"2026-05-22",43.45,43.68,43.38,0.15,0.34,41200,{"date":818,"open":741,"high":819,"low":820,"close":821,"change":365,"percent_change":366,"volume":822,"transactions":9,"vwap":821},"2026-05-21",43.74,43.22,43.53,19800,{"date":824,"open":741,"high":128,"low":825,"close":826,"change":827,"percent_change":640,"volume":828,"transactions":9,"vwap":826},"2026-05-20",43.25,43.54,0.22,15800,{"date":830,"open":831,"high":811,"low":832,"close":756,"change":92,"percent_change":692,"volume":833,"transactions":9,"vwap":756},"2026-05-19",43.39,43.080002,13400,{"date":835,"open":836,"high":811,"low":711,"close":831,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":831},"2026-05-18",43.29,0.58,1.35,19300,{"date":841,"open":842,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":822,"transactions":9,"vwap":844},"2026-05-15",43.13,42.8,42.81,-0.68,-1.56,{"date":848,"open":130,"high":803,"low":849,"close":120,"change":850,"percent_change":101,"volume":851,"transactions":9,"vwap":120},"2026-05-14",43.43,0.06,15200,{"date":853,"open":854,"high":786,"low":855,"close":849,"change":101,"percent_change":634,"volume":856,"transactions":9,"vwap":849},"2026-05-13",43.26,43.16,13000,{"date":858,"open":119,"high":813,"low":859,"close":836,"change":358,"percent_change":798,"volume":860,"transactions":9,"vwap":836},"2026-05-12",42.96,15600,{"date":862,"open":825,"high":456,"low":855,"close":863,"change":864,"percent_change":865,"volume":714,"transactions":9,"vwap":863},"2026-05-11",43.24,0.29,0.68,{"date":867,"open":868,"high":711,"low":79,"close":88,"change":666,"percent_change":869,"volume":870,"transactions":9,"vwap":88},"2026-05-08",42.9,0.92,15700,{"date":872,"open":480,"high":480,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-07",42.49,42.56,-0.98,-2.25,47700,{"date":879,"open":470,"high":130,"low":760,"close":826,"change":680,"percent_change":880,"volume":881,"transactions":9,"vwap":826},"2026-05-06",1.47,15900,{"date":883,"open":884,"high":885,"low":499,"close":491,"change":640,"percent_change":886,"volume":783,"transactions":9,"vwap":491},"2026-05-05",42.83,43.07,1.2,{"date":888,"open":874,"high":500,"low":889,"close":890,"change":693,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-05-04",42.28,42.4,-0.91,27600,{"date":894,"open":884,"high":836,"low":895,"close":895,"change":721,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-05-01",42.79,-0.53,29800,{"date":899,"open":900,"high":842,"low":890,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-04-30",42.61,43.02,0.85,2.02,22600,{"date":906,"open":513,"high":513,"low":907,"close":520,"change":908,"percent_change":300,"volume":909,"transactions":9,"vwap":520},"2026-04-29",42.09,-0.35,16000,{"date":911,"open":912,"high":874,"low":541,"close":913,"change":366,"percent_change":581,"volume":914,"transactions":9,"vwap":913},"2026-04-28",42.37,42.52,18400,{"date":916,"open":531,"high":500,"low":917,"close":918,"change":686,"percent_change":393,"volume":919,"transactions":9,"vwap":918},"2026-04-27",42.43,42.54,27100,{"date":921,"open":922,"high":76,"low":923,"close":499,"change":799,"percent_change":924,"volume":925,"transactions":9,"vwap":499},"2026-04-24",42.65,42.63,0.66,17400,{"date":927,"open":928,"high":901,"low":570,"close":587,"change":61,"percent_change":929,"volume":930,"transactions":9,"vwap":587},"2026-04-23",42.94,-1.17,38900,{"date":932,"open":859,"high":933,"low":844,"close":934,"change":814,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-04-22",43.049999,42.89,0.35,71500,{"date":938,"open":138,"high":939,"low":940,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-04-21",43.46,42.74,-0.76,-1.75,27000,{"date":945,"open":946,"high":470,"low":760,"close":796,"change":101,"percent_change":634,"volume":776,"transactions":9,"vwap":796},"2026-04-20",43.4,{"date":948,"open":162,"high":162,"low":138,"close":138,"change":686,"percent_change":393,"volume":949,"transactions":9,"vwap":138},"2026-04-17",29700,{"date":951,"open":482,"high":117,"low":825,"close":120,"change":952,"percent_change":357,"volume":674,"transactions":9,"vwap":120},"2026-04-16",0.01,{"date":954,"open":831,"high":796,"low":955,"close":956,"change":619,"percent_change":665,"volume":751,"transactions":9,"vwap":956},"2026-04-15",43.23,43.48,{"date":958,"open":813,"high":826,"low":747,"close":139,"change":959,"percent_change":649,"volume":960,"transactions":9,"vwap":139},"2026-04-14",-0.09,25900,{"date":962,"open":491,"high":786,"low":79,"close":796,"change":102,"percent_change":963,"volume":964,"transactions":9,"vwap":796},"2026-04-13",0.76,37200,{"date":966,"open":747,"high":831,"low":748,"close":967,"change":658,"percent_change":658,"volume":768,"transactions":9,"vwap":967},"2026-04-10",43.17,{"date":969,"open":87,"high":756,"low":895,"close":967,"change":952,"percent_change":357,"volume":970,"transactions":9,"vwap":967},"2026-04-09",26600,{"date":972,"open":842,"high":138,"low":765,"close":855,"change":973,"percent_change":474,"volume":974,"transactions":9,"vwap":855},"2026-04-08",0.52,24800,{"date":976,"open":544,"high":531,"low":47,"close":531,"change":514,"percent_change":977,"volume":978,"transactions":9,"vwap":531},"2026-04-07",0.73,214400,{"date":980,"open":579,"high":56,"low":624,"close":511,"change":827,"percent_change":973,"volume":925,"transactions":9,"vwap":511},"2026-04-06",{"date":982,"open":610,"high":570,"low":983,"close":570,"change":984,"percent_change":383,"volume":828,"transactions":9,"vwap":570},"2026-04-02",41.52,0.19,{"date":986,"open":987,"high":523,"low":988,"close":989,"change":196,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-04-01",41.96,41.74,41.92,0.65,81300,{"date":993,"open":994,"high":995,"low":996,"close":995,"change":32,"percent_change":997,"volume":930,"transactions":9,"vwap":995},"2026-03-31",41.29,41.65,40.9,2.46,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":814,"percent_change":1004,"volume":722,"transactions":9,"vwap":1003},"2026-03-30",40.87,40.99,40.64,40.65,0.37,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":121,"percent_change":393,"volume":897,"transactions":9,"vwap":1010},"2026-03-27",40.6,40.85,40.4,40.5,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-03-26",40.76,41,40.53,40.62,-0.44,-1.07,24000,{"date":1021,"open":1022,"high":618,"low":1023,"close":646,"change":640,"percent_change":1024,"volume":1025,"transactions":9,"vwap":646},"2026-03-25",41.07,40.84,1.26,21900,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":735,"percent_change":196,"volume":1031,"transactions":9,"vwap":1030},"2026-03-24",40.24,40.71,40.55,35700,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-03-23",40.26,40.91,40.21,40.44,0.6,1.51,22000,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":767,"volume":1048,"transactions":9,"vwap":1046},"2026-03-20",40.61,40.66,39.71,39.84,-1.18,75600,{"date":1050,"open":1051,"high":1052,"low":1051,"close":671,"change":799,"percent_change":1053,"volume":1054,"transactions":9,"vwap":671},"2026-03-19",40.38,41.040001,0.69,19100,{"date":1056,"open":1057,"high":994,"low":1058,"close":1058,"change":845,"percent_change":1059,"volume":642,"transactions":9,"vwap":1058},"2026-03-18",41.13,40.74,-1.64,{"date":1061,"open":983,"high":697,"low":698,"close":48,"change":1062,"percent_change":1063,"volume":706,"transactions":9,"vwap":48},"2026-03-17",0.46,1.12,{"date":1065,"open":1066,"high":994,"low":1023,"close":685,"change":1038,"percent_change":1067,"volume":960,"transactions":9,"vwap":685},"2026-03-16",40.92,1.49,{"date":1069,"open":996,"high":1022,"low":1070,"close":1070,"change":81,"percent_change":290,"volume":1071,"transactions":9,"vwap":1070},"2026-03-13",40.36,43900,{"date":1073,"open":1074,"high":1035,"low":1075,"close":1016,"change":176,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1016},"2026-03-12",40.72,40.57,-1.05,41100,{"date":1079,"open":1000,"high":1080,"low":1081,"close":1082,"change":545,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-03-11",41.17,39.73,41.049999,0.64,20000,{"date":1086,"open":646,"high":698,"low":1029,"close":1087,"change":1088,"percent_change":492,"volume":1089,"transactions":9,"vwap":1087},"2026-03-10",40.79,0.08,24200,{"date":1091,"open":1092,"high":1058,"low":1093,"close":1029,"change":1094,"percent_change":626,"volume":1095,"transactions":9,"vwap":1029},"2026-03-09",40.17,39.82,-0.08,43100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1087,"change":311,"percent_change":92,"volume":1101,"transactions":9,"vwap":1087},"2026-03-06",40.31,40.8,40.18,33100,{"date":1103,"open":1104,"high":1105,"low":1106,"close":645,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":645},"2026-03-05",40.98,41.12,40.56,-0.56,-1.35,30300,{"date":1111,"open":698,"high":1112,"low":1113,"close":663,"change":814,"percent_change":1114,"volume":780,"transactions":9,"vwap":663},"2026-03-04",41.53,41.14,0.36,{"date":1116,"open":1117,"high":1118,"low":1030,"close":1119,"change":1018,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-03-03",40.67,41.43,41.23,-2.53,59400,{"date":1123,"open":1124,"high":78,"low":624,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-03-02",42.080002,42.3,-0.49,-1.15,51800,{"date":1130,"open":502,"high":928,"low":1131,"close":895,"change":514,"percent_change":977,"volume":1132,"transactions":9,"vwap":895},"2026-02-27",42.69,61900,{"date":1134,"open":874,"high":499,"low":57,"close":1135,"change":959,"percent_change":649,"volume":1136,"transactions":9,"vwap":1135},"2026-02-26",42.48,28700,{"date":1138,"open":56,"high":490,"low":1139,"close":1140,"change":864,"percent_change":1053,"volume":1141,"transactions":9,"vwap":1140},"2026-02-25",42.34,42.57,36700,{"date":1143,"open":510,"high":1144,"low":579,"close":889,"change":665,"percent_change":774,"volume":1145,"transactions":9,"vwap":889},"2026-02-24",42.5,60800,{"date":1147,"open":511,"high":587,"low":624,"close":543,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":543},"2026-02-23",-0.22,-0.52,19700,{"date":1152,"open":570,"high":1139,"low":1153,"close":1139,"change":864,"percent_change":1053,"volume":1154,"transactions":9,"vwap":1139},"2026-02-20",41.86,36100,{"date":1156,"open":603,"high":1157,"low":1158,"close":1159,"change":984,"percent_change":383,"volume":1160,"transactions":9,"vwap":1159},"2026-02-19",42.060001,41.76,42.049999,81700,{"date":1162,"open":1163,"high":1124,"low":1164,"close":1153,"change":1165,"percent_change":215,"volume":1166,"transactions":9,"vwap":1153},"2026-02-18",42.02,41.77,-0.06,32200,{"date":1168,"open":697,"high":522,"low":698,"close":989,"change":984,"percent_change":1062,"volume":1169,"transactions":9,"vwap":989},"2026-02-17",40000,{"date":1171,"open":1172,"high":522,"low":1112,"close":1172,"change":92,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-02-13",41.73,-0.17,75200,{"date":1176,"open":1177,"high":1178,"low":1179,"close":633,"change":1180,"percent_change":673,"volume":1181,"transactions":9,"vwap":633},"2026-02-12",42.26,42.36,41.75,-0.46,51200,{"date":1183,"open":570,"high":913,"low":624,"close":1177,"change":1114,"percent_change":246,"volume":1184,"transactions":9,"vwap":1177},"2026-02-11",32800,{"date":1186,"open":987,"high":1157,"low":569,"close":47,"change":358,"percent_change":798,"volume":1187,"transactions":9,"vwap":47},"2026-02-10",30700,{"date":1189,"open":988,"high":623,"low":1190,"close":569,"change":774,"percent_change":869,"volume":1191,"transactions":9,"vwap":569},"2026-02-09",41.62,37700,{"date":1193,"open":1194,"high":1195,"low":1194,"close":679,"change":1196,"percent_change":977,"volume":1071,"transactions":9,"vwap":679},"2026-02-06",41.19,41.58,0.3,{"date":1198,"open":684,"high":1199,"low":1104,"close":1080,"change":1107,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1080},"2026-02-05",41.35,-1.34,64000,{"date":1203,"open":625,"high":655,"low":1204,"close":1172,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1172},"2026-02-04",41.45,0.72,1.76,128600,{"date":1209,"open":1210,"high":656,"low":1002,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-02-03",40.7,41.0099983,0.43,1.06,47800,{"date":1216,"open":1010,"high":1210,"low":1217,"close":1218,"change":102,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-02-02",40.47,40.58,0.82,30400,{"date":1222,"open":1223,"high":1218,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-01-30",40.52,40.22,40.25,-0.36,-0.89,67600,{"date":1230,"open":1000,"high":1231,"low":1070,"close":1043,"change":545,"percent_change":1083,"volume":1232,"transactions":9,"vwap":1043},"2026-01-29",40.95,33800,{"date":1234,"open":1235,"high":1030,"low":1034,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-01-28",40.37,40.35,-0.25,-0.62,27800,{"date":1241,"open":1009,"high":1058,"low":1009,"close":1007,"change":973,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1007},"2026-01-27",1.3,40100,{"date":1245,"open":1246,"high":1028,"low":1246,"close":1247,"change":545,"percent_change":990,"volume":1248,"transactions":9,"vwap":1247},"2026-01-26",40,40.080002,36200,{"date":1250,"open":1251,"high":1093,"low":1252,"close":1093,"change":774,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1093},"2026-01-23",39.47,39.42,0.96,14700,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1196,"percent_change":635,"volume":1260,"transactions":9,"vwap":1259},"2026-01-22",39.38,39.62,39.44,18100,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-01-21",38.77,39.21,38.62,39.14,0.74,1.93,91500,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1274,"change":1126,"percent_change":1275,"volume":762,"transactions":9,"vwap":1274},"2026-01-20",38.66,38.79,38.4,-1.26,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":438,"percent_change":1180,"volume":1281,"transactions":9,"vwap":1280},"2026-01-16",39.060001,38.8,38.89,26200,{"date":1283,"open":1284,"high":1264,"low":1280,"close":1285,"change":438,"percent_change":1180,"volume":1286,"transactions":9,"vwap":1285},"2026-01-15",39.099998,39.07,28900,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":187,"percent_change":1213,"volume":1292,"transactions":9,"vwap":1291},"2026-01-14",39.049999,39.3,39.25,28300,{"date":1294,"open":1295,"high":1296,"low":1279,"close":1297,"change":908,"percent_change":1227,"volume":1298,"transactions":9,"vwap":1297},"2026-01-13",39.029999,39.040001,38.84,54300,{"date":1300,"open":1301,"high":1302,"low":1285,"close":1303,"change":1304,"percent_change":1062,"volume":1305,"transactions":9,"vwap":1303},"2026-01-12",39.09,39.27,39.19,0.18,44000,{"date":1307,"open":1289,"high":1308,"low":1309,"close":1310,"change":101,"percent_change":1114,"volume":839,"transactions":9,"vwap":1310},"2026-01-09",39.16,38.92,39.0099983,{"date":1312,"open":1313,"high":1309,"low":1314,"close":1315,"change":720,"percent_change":81,"volume":1187,"transactions":9,"vwap":1315},"2026-01-08",38.72,38.68,38.87,{"date":1317,"open":1318,"high":1319,"low":1280,"close":1318,"change":686,"percent_change":572,"volume":1320,"transactions":9,"vwap":1318},"2026-01-07",38.97,39.13,46800,{"date":1322,"open":1284,"high":1303,"low":1323,"close":1284,"change":850,"percent_change":814,"volume":1324,"transactions":9,"vwap":1284},"2026-01-06",38.95,19900,{"date":1326,"open":1279,"high":1289,"low":1327,"close":1296,"change":952,"percent_change":281,"volume":699,"transactions":9,"vwap":1296},"2026-01-05",38.69,{"date":1329,"open":1323,"high":1295,"low":1330,"close":1295,"change":493,"percent_change":474,"volume":1089,"transactions":9,"vwap":1295},"2026-01-02",38.82,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":692,"percent_change":439,"volume":1337,"transactions":9,"vwap":1336},"2025-12-31",38.53,38.6,38.34,38.56,11600,{"date":1339,"open":1314,"high":1340,"low":1334,"close":1313,"change":1304,"percent_change":493,"volume":1341,"transactions":9,"vwap":1313},"2025-12-30",38.75,20600,{"date":1343,"open":1336,"high":1344,"low":1274,"close":1345,"change":1094,"percent_change":649,"volume":1346,"transactions":9,"vwap":1345},"2025-12-29",38.61,38.54,14400,{"date":1348,"open":1265,"high":1349,"low":1350,"close":1265,"change":358,"percent_change":154,"volume":751,"transactions":9,"vwap":1265},"2025-12-26",38.63,38.42,{"date":1352,"open":1336,"high":1353,"low":1354,"close":1355,"change":1088,"percent_change":449,"volume":1356,"transactions":9,"vwap":1355},"2025-12-24",38.59,38.45,38.57,12900,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":449,"percent_change":432,"volume":1363,"transactions":9,"vwap":1362},"2025-12-23",38.38,38.52,38.29,38.49,37500,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":366,"percent_change":581,"volume":1370,"transactions":9,"vwap":1369},"2025-12-22",38.24,38.33,38.12,38.28,55700,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":327,"percent_change":680,"volume":877,"transactions":9,"vwap":1376},"2025-12-19",38.16,38.41,38.07,38.3,{"date":1378,"open":1274,"high":1274,"low":1379,"close":1380,"change":176,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2025-12-18",38.049999,38.060001,-1.12,31400,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1362,"change":122,"percent_change":552,"volume":1388,"transactions":9,"vwap":1362},"2025-12-17",38.55,38.74,38.47,20700,{"date":1390,"open":1391,"high":1309,"low":1355,"close":1263,"change":1173,"percent_change":1017,"volume":960,"transactions":9,"vwap":1263},"2025-12-16",38.81,{"date":1393,"open":1315,"high":1318,"low":1272,"close":1394,"change":815,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2025-12-15",38.94,0.88,22300,{"date":1398,"open":1399,"high":1400,"low":1362,"close":1334,"change":1173,"percent_change":1017,"volume":1401,"transactions":9,"vwap":1334},"2025-12-12",38.78,38.93,46300,{"date":1403,"open":1404,"high":1405,"low":1349,"close":1263,"change":634,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1263},"2025-12-11",38.73,39,0.83,21000,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1354,"change":483,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1354},"2025-12-10",38.17,38.5,38.099998,1.05,13800,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1379,"change":735,"percent_change":864,"volume":1420,"transactions":9,"vwap":1379},"2025-12-09",38.080002,38.23,37.98,15400,{"date":1422,"open":1423,"high":1418,"low":1424,"close":1425,"change":215,"percent_change":1426,"volume":1109,"transactions":9,"vwap":1425},"2025-12-08",38.21,37.91,37.94,-0.37,{"date":1428,"open":1429,"high":1430,"low":1379,"close":1417,"change":1088,"percent_change":449,"volume":1431,"transactions":9,"vwap":1417},"2025-12-05",38.18,38.31,33500,{"date":1433,"open":1434,"high":1366,"low":1435,"close":1435,"change":92,"percent_change":438,"volume":788,"transactions":9,"vwap":1435},"2025-12-04",38.2,38,{"date":1437,"open":1438,"high":1412,"low":1439,"close":1375,"change":1196,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1375},"2025-12-03",37.95,37.9,0.79,12300,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":281,"percent_change":1088,"volume":1448,"transactions":9,"vwap":1447},"2025-12-02",37.78,37.89,37.68,37.77,18300,{"date":1450,"open":1451,"high":1424,"low":1452,"close":1453,"change":365,"percent_change":311,"volume":1454,"transactions":9,"vwap":1453},"2025-12-01",37.81,37.67,37.74,34800,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1458,"change":101,"percent_change":1004,"volume":1460,"transactions":9,"vwap":1458},"2025-11-28",37.47,37.75,37.44,9400,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":827,"percent_change":1467,"volume":642,"transactions":9,"vwap":1466},"2025-11-26",37.46,37.69,37.4,37.61,0.59,{"date":1469,"open":1470,"high":1463,"low":1471,"close":1472,"change":328,"percent_change":880,"volume":1473,"transactions":9,"vwap":1472},"2025-11-25",37.17,37.13,37.39,35300,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1094,"percent_change":1148,"volume":1480,"transactions":9,"vwap":1479},"2025-11-24",36.89,37.0099983,36.77,36.85,13500,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1062,"percent_change":1024,"volume":1487,"transactions":9,"vwap":1486},"2025-11-21",36.59,36.99,36.58,36.93,44500,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":393,"percent_change":300,"volume":1494,"transactions":9,"vwap":1493},"2025-11-20",36.98,37.040001,36.41,36.47,15000,{"date":1496,"open":1497,"high":1491,"low":1498,"close":1478,"change":337,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1478},"2025-11-19",37.029999,36.68,-0.86,25300,{"date":1502,"open":1491,"high":1503,"low":1504,"close":1505,"change":1426,"percent_change":1506,"volume":792,"transactions":9,"vwap":1505},"2025-11-18",37.24,35.91,37.09,-0.99,{"date":1508,"open":1466,"high":1509,"low":1510,"close":1463,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1463},"2025-11-17",37.76,37.25,-0.38,-1,36000,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":1519,"percent_change":206,"volume":1346,"transactions":9,"vwap":1518},"2025-11-14",37.64,37.99,37.84,-0.11,{"date":1521,"open":1522,"high":1523,"low":1424,"close":1438,"change":23,"percent_change":1519,"volume":1524,"transactions":9,"vwap":1438},"2025-11-13",38.14,38.26,19600,{"date":1526,"open":1517,"high":1429,"low":1527,"close":1517,"change":1088,"percent_change":449,"volume":1528,"transactions":9,"vwap":1517},"2025-11-12",37.97,36500,{"date":1530,"open":1531,"high":1435,"low":1531,"close":1424,"change":1004,"percent_change":504,"volume":1532,"transactions":9,"vwap":1424},"2025-11-11",37.71,14600,{"date":1534,"open":1472,"high":1535,"low":1536,"close":1535,"change":503,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2025-11-10",37.54,37.19,1.13,26000,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":327,"percent_change":990,"volume":792,"transactions":9,"vwap":1544},"2025-11-07",36.84,37.23,36.8,37.12,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":545,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-11-06",36.82,36.97,36.67,36.88,0.71,26500,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":774,"percent_change":1413,"volume":904,"transactions":9,"vwap":1558},"2025-11-05",36.44,36.72,36.38,36.62,{"date":1560,"open":1557,"high":1493,"low":1561,"close":1562,"change":750,"percent_change":1127,"volume":822,"transactions":9,"vwap":1562},"2025-11-04",36.15,36.24,{"date":1564,"open":1565,"high":1566,"low":1558,"close":1567,"change":1568,"percent_change":439,"volume":1569,"transactions":9,"vwap":1567},"2025-11-03",36.79,36.87,36.66,-0.15,26700,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":337,"percent_change":1499,"volume":909,"transactions":9,"vwap":1574},"2025-10-31",36.95,36.61,36.81,{"date":1576,"open":1471,"high":1577,"low":1578,"close":1471,"change":225,"percent_change":735,"volume":1579,"transactions":9,"vwap":1471},"2025-10-30",37.32,36.83,153900,{"date":1581,"open":1582,"high":1583,"low":1505,"close":1505,"change":572,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1505},"2025-10-29",37.55,37.56,-0.88,17700,{"date":1587,"open":1588,"high":1589,"low":1550,"close":1590,"change":634,"percent_change":246,"volume":1538,"transactions":9,"vwap":1590},"2025-10-28",37,37.52,37.42,{"date":1592,"open":1505,"high":1470,"low":1490,"close":1593,"change":735,"percent_change":1196,"volume":1594,"transactions":9,"vwap":1593},"2025-10-27",37.099998,21800,{"date":1596,"open":1566,"high":1477,"low":1597,"close":1484,"change":798,"percent_change":102,"volume":1407,"transactions":9,"vwap":1484},"2025-10-24",36.78,{"date":1599,"open":1574,"high":1490,"low":1478,"close":1566,"change":473,"percent_change":1600,"volume":833,"transactions":9,"vwap":1566},"2025-10-23",1.46,{"date":1602,"open":1603,"high":1483,"low":1604,"close":1605,"change":581,"percent_change":215,"volume":1606,"transactions":9,"vwap":1605},"2025-10-22",36.3,36.26,36.34,115500,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1094,"percent_change":1148,"volume":860,"transactions":9,"vwap":1612},"2025-10-21",36.32,36.43,36.14,36.39,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1493,"change":226,"percent_change":736,"volume":1532,"transactions":9,"vwap":1493},"2025-10-20",36.35,36.53,{"date":1618,"open":1561,"high":1612,"low":1619,"close":1557,"change":492,"percent_change":432,"volume":1620,"transactions":9,"vwap":1557},"2025-10-17",36.12,9200,{"date":1622,"open":1623,"high":1492,"low":1624,"close":1625,"change":984,"percent_change":473,"volume":1626,"transactions":9,"vwap":1625},"2025-10-16",36.16,36.029999,36.18,17000,{"date":1628,"open":1629,"high":1624,"low":1630,"close":1631,"change":665,"percent_change":383,"volume":1632,"transactions":9,"vwap":1631},"2025-10-15",35.97,35.83,35.99,7200,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1630,"change":837,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1630},"2025-10-14",35.32,35.85,35.3,1.65,14200,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1644,"change":1088,"percent_change":320,"volume":1645,"transactions":9,"vwap":1644},"2025-10-13",35.37,35.44,35.25,12500,{"date":1647,"open":1648,"high":1649,"low":26,"close":1650,"change":122,"percent_change":712,"volume":1651,"transactions":9,"vwap":1650},"2025-10-10",35.62,35.73,35.17,10500,{"date":1653,"open":1504,"high":1504,"low":1654,"close":1654,"change":572,"percent_change":1655,"volume":792,"transactions":9,"vwap":1654},"2025-10-09",35.45,-0.92,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":686,"percent_change":1226,"volume":833,"transactions":9,"vwap":1661},"2025-10-08",35.76,35.89,35.72,35.78,{"date":1663,"open":1664,"high":1664,"low":1659,"close":1504,"change":1237,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1504},"2025-10-07",36.17,-0.69,44300,{"date":1668,"open":1623,"high":1669,"low":1670,"close":1623,"change":365,"percent_change":311,"volume":1671,"transactions":9,"vwap":1623},"2025-10-06",36.19,36.02,25000,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1664,"change":665,"percent_change":1677,"volume":1494,"transactions":9,"vwap":1664},"2025-10-03",36.099998,36.25,35.98,0.44,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":357,"percent_change":850,"volume":776,"transactions":9,"vwap":1683},"2025-10-02",36,36.080002,35.82,36.0099983,{"date":1685,"open":1686,"high":1619,"low":1682,"close":1631,"change":666,"percent_change":761,"volume":839,"transactions":9,"vwap":1631},"2025-10-01",35.95,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":952,"percent_change":281,"volume":1693,"transactions":9,"vwap":1692},"2025-09-30",35.56,35.7,35.4,35.6,21200,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1088,"percent_change":320,"volume":1700,"transactions":9,"vwap":1699},"2025-09-29",35.53,35.68,35.49,35.59,15500,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1703,"change":271,"percent_change":424,"volume":606,"transactions":9,"vwap":1703},"2025-09-26",35.51,35.61,35.27,{"date":1707,"open":1698,"high":1698,"low":1708,"close":1709,"change":438,"percent_change":650,"volume":1710,"transactions":9,"vwap":1709},"2025-09-25",35.18,35.34,29100,{"date":1712,"open":1654,"high":1704,"low":1654,"close":1713,"change":686,"percent_change":1226,"volume":1019,"transactions":9,"vwap":1713},"2025-09-24",35.52,{"date":1715,"open":1682,"high":1636,"low":1716,"close":1717,"change":1088,"percent_change":827,"volume":1718,"transactions":9,"vwap":1717},"2025-09-23",35.64,35.65,52700,{"date":1720,"open":1721,"high":1648,"low":1709,"close":1721,"change":1088,"percent_change":320,"volume":1722,"transactions":9,"vwap":1721},"2025-09-22",35.57,33900,{"date":1724,"open":1690,"high":1690,"low":1725,"close":1698,"change":649,"percent_change":235,"volume":1473,"transactions":9,"vwap":1698},"2025-09-19",35.47,{"date":1727,"open":1728,"high":1728,"low":1699,"close":1690,"change":1729,"percent_change":143,"volume":1730,"transactions":9,"vwap":1690},"2025-09-18",35.81,-0.54,25100,{"date":1732,"open":1675,"high":1493,"low":1733,"close":1562,"change":1173,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1562},"2025-09-17",36.13,-0.47,30500,{"date":1737,"open":1603,"high":1738,"low":1562,"close":1492,"change":798,"percent_change":102,"volume":1260,"transactions":9,"vwap":1492},"2025-09-16",36.51,{"date":1740,"open":1741,"high":1557,"low":1741,"close":1742,"change":196,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-09-15",36.09,36.29,0.75,19500,{"date":1746,"open":1681,"high":1674,"low":1747,"close":1670,"change":727,"percent_change":1748,"volume":1693,"transactions":9,"vwap":1670},"2025-09-12",35.9,-0.74,{"date":1750,"open":1751,"high":1609,"low":1683,"close":1742,"change":493,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1742},"2025-09-11",36.040001,1.31,33600,{"date":1755,"open":1683,"high":1683,"low":1756,"close":1682,"change":215,"percent_change":693,"volume":1757,"transactions":9,"vwap":1682},"2025-09-10",35.75,15100,{"date":1759,"open":1741,"high":1741,"low":1760,"close":1761,"change":215,"percent_change":693,"volume":1762,"transactions":9,"vwap":1761},"2025-09-09",35.86,35.96,24400,{"date":1764,"open":1765,"high":1765,"low":1761,"close":1674,"change":101,"percent_change":666,"volume":1766,"transactions":9,"vwap":1674},"2025-09-08",36.22,45200,{"date":1768,"open":1769,"high":1674,"low":1770,"close":1761,"change":320,"percent_change":1083,"volume":1744,"transactions":9,"vwap":1761},"2025-09-05",36.049999,35.87,{"date":1772,"open":1773,"high":1661,"low":1774,"close":1649,"change":449,"percent_change":1467,"volume":1775,"transactions":9,"vwap":1649},"2025-09-04",35.66,35.5,9100,{"date":1777,"open":1717,"high":1717,"low":1643,"close":1713,"change":365,"percent_change":311,"volume":943,"transactions":9,"vwap":1713},"2025-09-03",{"date":1779,"open":1780,"high":1692,"low":1781,"close":1696,"change":626,"percent_change":1107,"volume":1782,"transactions":9,"vwap":1696},"2025-09-02",35.33,35.29,29600,{"date":1784,"open":1661,"high":1636,"low":1692,"close":1649,"change":438,"percent_change":61,"volume":1040,"transactions":9,"vwap":1649},"2025-08-29",{"date":1786,"open":1747,"high":1670,"low":1728,"close":1504,"change":226,"percent_change":736,"volume":828,"transactions":9,"vwap":1504},"2025-08-28",{"date":1788,"open":1660,"high":1686,"low":1789,"close":1682,"change":215,"percent_change":693,"volume":1790,"transactions":9,"vwap":1682},"2025-08-27",35.060001,18200,{"date":1792,"open":1629,"high":1681,"low":1770,"close":1761,"change":649,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1761},"2025-08-26",-0.58,40900,{"date":1796,"open":1493,"high":1797,"low":1670,"close":1664,"change":672,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1664},"2025-08-25",36.56,-1.23,22200,{"date":1801,"open":1619,"high":1802,"low":1741,"close":1558,"change":1083,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1558},"2025-08-22",36.71,1.78,12600,{"date":1806,"open":1676,"high":1807,"low":1808,"close":1676,"change":122,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1676},"2025-08-21",36.11,35.88,-0.77,8100,{"date":1812,"open":1611,"high":1813,"low":1611,"close":1604,"change":449,"percent_change":837,"volume":1814,"transactions":9,"vwap":1604},"2025-08-20",36.37,27300,{"date":1816,"open":1769,"high":1664,"low":1680,"close":1769,"change":196,"percent_change":1743,"volume":1817,"transactions":9,"vwap":1769},"2025-08-19",21600,{"date":1819,"open":1820,"high":1770,"low":1717,"close":1661,"change":1148,"percent_change":728,"volume":1585,"transactions":9,"vwap":1661},"2025-08-18",35.71,{"date":1822,"open":1823,"high":1680,"low":1808,"close":1680,"change":320,"percent_change":1083,"volume":974,"transactions":9,"vwap":1680},"2025-08-15",35.94,{"date":1825,"open":1826,"high":1760,"low":1699,"close":1827,"change":959,"percent_change":1237,"volume":1532,"transactions":9,"vwap":1827},"2025-08-14",35.67,35.77,{"date":1829,"open":1649,"high":1761,"low":1773,"close":1760,"change":1196,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1760},"2025-08-13",0.84,10000,{"date":1833,"open":1642,"high":1834,"low":1709,"close":1689,"change":634,"percent_change":348,"volume":1835,"transactions":9,"vwap":1689},"2025-08-12",35.69,35500,{"date":1837,"open":1780,"high":1838,"low":1839,"close":1840,"change":686,"percent_change":1426,"volume":1841,"transactions":9,"vwap":1840},"2025-08-11",35.36,35.07,35.24,38500,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1642,"change":774,"percent_change":1846,"volume":1346,"transactions":9,"vwap":1642},"2025-08-08",35.23,35.46,1.09,{"date":1848,"open":1849,"high":1839,"low":1850,"close":1851,"change":864,"percent_change":1830,"volume":1852,"transactions":9,"vwap":1851},"2025-08-07",35.0099983,34.78,34.99,23100,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":666,"percent_change":1859,"volume":881,"transactions":9,"vwap":1858},"2025-08-06",34.69,34.82,34.55,34.7,1.14,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":619,"percent_change":492,"volume":1693,"transactions":9,"vwap":1865},"2025-08-05",34.28,34.43,34.2,34.31,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":327,"percent_change":1551,"volume":1281,"transactions":9,"vwap":1871},"2025-08-04",34.19,34.35,34.13,34.24,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":403,"percent_change":864,"volume":1281,"transactions":9,"vwap":1877},"2025-08-01",34.029999,34.099998,33.76,34,{"date":1879,"open":1880,"high":1870,"low":1881,"close":1881,"change":1511,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-07-31",33.93,33.9,-1.11,29400,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1862,"change":1180,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1862},"2025-07-30",34.58,34.6,34.22,-1.32,11500,{"date":1892,"open":1893,"high":1893,"low":1887,"close":1894,"change":311,"percent_change":959,"volume":1895,"transactions":9,"vwap":1894},"2025-07-29",34.86,34.74,10600,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":909,"transactions":9,"vwap":1900},"2025-07-28",35.099998,34.66,34.77,-0.67,-1.89,{"date":1904,"open":1905,"high":1774,"low":26,"close":1643,"change":581,"percent_change":215,"volume":1906,"transactions":9,"vwap":1643},"2025-07-25",35.2,20400,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1698,"change":581,"percent_change":215,"volume":636,"transactions":9,"vwap":1698},"2025-07-24",35.58,35.38,{"date":1912,"open":1789,"high":1689,"low":1913,"close":1914,"change":246,"percent_change":1915,"volume":1814,"transactions":9,"vwap":1914},"2025-07-23",35.049999,35.54,2.48,{"date":1917,"open":1918,"high":1858,"low":1919,"close":1920,"change":483,"percent_change":1921,"volume":1084,"transactions":9,"vwap":1920},"2025-07-22",34.47,34.34,34.68,1.17,{"date":1923,"open":1871,"high":1924,"low":1868,"close":1862,"change":799,"percent_change":1219,"volume":1084,"transactions":9,"vwap":1862},"2025-07-21",34.46,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1877,"change":850,"percent_change":1304,"volume":1382,"transactions":9,"vwap":1877},"2025-07-18",34.25,33.94,{"date":1930,"open":1931,"high":1932,"low":1876,"close":1928,"change":225,"percent_change":798,"volume":1396,"transactions":9,"vwap":1928},"2025-07-17",33.84,33.97,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1881,"change":984,"percent_change":563,"volume":1710,"transactions":9,"vwap":1881},"2025-07-16",33.87,34.09,33.74,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1941,"change":1793,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-07-15",34.33,33.71,-1.69,30000,{"date":1945,"open":1919,"high":1946,"low":1947,"close":1948,"change":959,"percent_change":81,"volume":1757,"transactions":9,"vwap":1948},"2025-07-14",34.38,34.21,34.29,{"date":1950,"open":1951,"high":1951,"low":1862,"close":1946,"change":1237,"percent_change":552,"volume":1952,"transactions":9,"vwap":1946},"2025-07-11",34.42,5700,{"date":1954,"open":1955,"high":1855,"low":1956,"close":1957,"change":358,"percent_change":101,"volume":1025,"transactions":9,"vwap":1957},"2025-07-10",34.48,34.41,34.63,{"date":1959,"open":1960,"high":1886,"low":1865,"close":1886,"change":1114,"percent_change":1413,"volume":1961,"transactions":9,"vwap":1886},"2025-07-09",34.54,13300,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1888,"change":1196,"percent_change":1395,"volume":1967,"transactions":9,"vwap":1888},"2025-07-08",34.02,34.3,33.98,56700,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1226,"percent_change":1076,"volume":1626,"transactions":9,"vwap":1973},"2025-07-07",34.15,34.18,33.82,33.92,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1862,"change":721,"percent_change":1901,"volume":1979,"transactions":9,"vwap":1862},"2025-07-03",34.39,34.53,34.23,44200,{"date":1981,"open":1927,"high":1982,"low":1970,"close":1982,"change":473,"percent_change":1983,"volume":1585,"transactions":9,"vwap":1982},"2025-07-02",34.51,1.56,{"date":1985,"open":1973,"high":1986,"low":1987,"close":1966,"change":850,"percent_change":1304,"volume":1396,"transactions":9,"vwap":1966},"2025-07-01",34.14,33.83,{"date":1989,"open":1990,"high":1973,"low":1991,"close":1973,"change":665,"percent_change":493,"volume":1260,"transactions":9,"vwap":1973},"2025-06-30",33.86,33.7,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1876,"change":634,"percent_change":1253,"volume":1997,"transactions":9,"vwap":1876},"2025-06-27",33.85,33.96,33.69,14500,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":403,"percent_change":1196,"volume":2004,"transactions":9,"vwap":2003},"2025-06-26",33.53,33.54,33.34,33.44,11300,{"date":2006,"open":2007,"high":2002,"low":2008,"close":2002,"change":686,"percent_change":693,"volume":2009,"transactions":9,"vwap":2002},"2025-06-25",33.24,33.09,53700,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":799,"percent_change":1830,"volume":2016,"transactions":9,"vwap":2015},"2025-06-24",33.33,33.6,33.21,33.47,49000,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":665,"percent_change":424,"volume":606,"transactions":9,"vwap":2022},"2025-06-23",32.75,33.2,32.71,33.19,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-06-20",33.25,32.89,33.029999,-0.81,-2.39,21300,{"date":2032,"open":1935,"high":1966,"low":1996,"close":1931,"change":365,"percent_change":311,"volume":2033,"transactions":9,"vwap":1931},"2025-06-18",14900,{"date":2035,"open":1871,"high":1871,"low":1876,"close":1994,"change":672,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1994},"2025-06-17",-1.31,27500,{"date":2039,"open":1924,"high":2040,"low":1948,"close":1965,"change":1196,"percent_change":1395,"volume":757,"transactions":9,"vwap":1965},"2025-06-16",34.61,{"date":2042,"open":1874,"high":1947,"low":2043,"close":1877,"change":2044,"percent_change":1506,"volume":870,"transactions":9,"vwap":1877},"2025-06-13",33.95,-0.34,{"date":2046,"open":2047,"high":2048,"low":2047,"close":1919,"change":827,"percent_change":1083,"volume":2049,"transactions":9,"vwap":1919},"2025-06-12",34.16,34.4,50900,{"date":2051,"open":2052,"high":1888,"low":1928,"close":2053,"change":225,"percent_change":798,"volume":1480,"transactions":9,"vwap":2053},"2025-06-11",34.17,34.12,{"date":2055,"open":1877,"high":2053,"low":1990,"close":2056,"change":327,"percent_change":1551,"volume":674,"transactions":9,"vwap":2056},"2025-06-10",34.080002,{"date":2058,"open":2059,"high":1880,"low":2060,"close":1931,"change":814,"percent_change":383,"volume":2061,"transactions":9,"vwap":1931},"2025-06-09",33.68,33.56,41300,{"date":2063,"open":2064,"high":2065,"low":2013,"close":1996,"change":23,"percent_change":121,"volume":1817,"transactions":9,"vwap":1996},"2025-06-06",33.72,33.77,{"date":2067,"open":1935,"high":1935,"low":2068,"close":2069,"change":1165,"percent_change":438,"volume":722,"transactions":9,"vwap":2069},"2025-06-05",33.58,33.73,{"date":2071,"open":2072,"high":1935,"low":2073,"close":2074,"change":798,"percent_change":1114,"volume":2075,"transactions":9,"vwap":2074},"2025-06-04",33.81,33.61,33.79,38200,{"date":2077,"open":2078,"high":1941,"low":2079,"close":2080,"change":216,"percent_change":891,"volume":2081,"transactions":9,"vwap":2080},"2025-06-03",33.62,33.45,33.67,15300,{"date":2083,"open":2084,"high":1966,"low":2084,"close":1966,"change":1196,"percent_change":2085,"volume":1700,"transactions":9,"vwap":1966},"2025-06-02",33.55,0.89,{"date":2087,"open":1876,"high":2074,"low":2015,"close":2059,"change":311,"percent_change":959,"volume":2088,"transactions":9,"vwap":2059},"2025-05-30",119700,{"date":2090,"open":2072,"high":1931,"low":2060,"close":1941,"change":850,"percent_change":1304,"volume":2091,"transactions":9,"vwap":1941},"2025-05-29",75900,{"date":2093,"open":2094,"high":1937,"low":2002,"close":2094,"change":692,"percent_change":1734,"volume":2095,"transactions":9,"vwap":2094},"2025-05-28",33.65,122500,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2072,"change":935,"percent_change":1413,"volume":1448,"transactions":9,"vwap":2072},"2025-05-27",33.91,33.63,{"date":2101,"open":2102,"high":2103,"low":2007,"close":2104,"change":959,"percent_change":727,"volume":1441,"transactions":9,"vwap":2104},"2025-05-23",33.27,33.48,33.46,{"date":2106,"open":2068,"high":2059,"low":2107,"close":2084,"change":121,"percent_change":1226,"volume":2108,"transactions":9,"vwap":2084},"2025-05-22",33.32,32900,{"date":2110,"open":1881,"high":1932,"low":2111,"close":2080,"change":261,"percent_change":1107,"volume":2112,"transactions":9,"vwap":2080},"2025-05-21",33.57,43000,{"date":2114,"open":2000,"high":1990,"low":2000,"close":1990,"change":1114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1990},"2025-05-20",1.07,56500,{"date":2118,"open":2119,"high":2120,"low":2022,"close":2120,"change":799,"percent_change":1830,"volume":2121,"transactions":9,"vwap":2120},"2025-05-19",33.29,33.5,52600,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2125,"change":735,"percent_change":102,"volume":2127,"transactions":9,"vwap":2125},"2025-05-16",33.16,33.22,32.97,17900,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":271,"percent_change":973,"volume":2134,"transactions":9,"vwap":2133},"2025-05-15",33.0099983,33.12,32.72,33.11,63500,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2139,"change":626,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-05-14",33.14,32.81,32.94,-0.6,40500,{"date":2143,"open":2144,"high":2014,"low":2145,"close":2137,"change":492,"percent_change":374,"volume":2146,"transactions":9,"vwap":2137},"2025-05-13",33,32.78,31600,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2139,"change":492,"percent_change":374,"volume":851,"transactions":9,"vwap":2139},"2025-05-12",32.92,32.99,32.76,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":545,"percent_change":2158,"volume":892,"transactions":9,"vwap":2157},"2025-05-09",32.69,32.77,32.66,32.74,0.8,{"date":2160,"open":2157,"high":2157,"low":2161,"close":2162,"change":1568,"percent_change":1180,"volume":974,"transactions":9,"vwap":2162},"2025-05-08",32.42,32.48,{"date":2164,"open":2165,"high":2138,"low":2166,"close":2167,"change":1148,"percent_change":1901,"volume":2168,"transactions":9,"vwap":2167},"2025-05-07",32.68,32.6,32.63,90900,{"date":2170,"open":2026,"high":2139,"low":2021,"close":2171,"change":720,"percent_change":393,"volume":1831,"transactions":9,"vwap":2171},"2025-05-06",32.85,{"date":2173,"open":2174,"high":2144,"low":2167,"close":2175,"change":226,"percent_change":196,"volume":2176,"transactions":9,"vwap":2175},"2025-05-05",32.8,32.95,140300,{"date":2178,"open":2179,"high":2175,"low":2180,"close":2181,"change":666,"percent_change":886,"volume":2182,"transactions":9,"vwap":2181},"2025-05-02",32.91,32.73,32.86,35900,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1094,"percent_change":1237,"volume":2189,"transactions":9,"vwap":2188},"2025-05-01",32.46,32.58,32.4,32.47,51300,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":122,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-04-30",32.41,32.64,32.26,32.55,-0.85,116600,{"date":2199,"open":2200,"high":2171,"low":2166,"close":2201,"change":327,"percent_change":1267,"volume":2202,"transactions":9,"vwap":2201},"2025-04-29",32.67,32.83,33700,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2206,"change":102,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-04-28",32.3,32.59,32.28,1.02,19400,{"date":2211,"open":2212,"high":2194,"low":2213,"close":2194,"change":798,"percent_change":1004,"volume":2214,"transactions":9,"vwap":2194},"2025-04-25",32.099998,32.0099983,16500,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":864,"percent_change":348,"volume":2221,"transactions":9,"vwap":2220},"2025-04-24",32.049999,32.31,31.96,32.14,28100,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":121,"percent_change":1511,"volume":2228,"transactions":9,"vwap":2227},"2025-04-23",32.080002,32.23,31.83,31.85,57100,{"date":39,"open":2230,"high":2212,"low":35,"close":2231,"change":545,"percent_change":1219,"volume":1324,"transactions":9,"vwap":2231},31.71,31.97,{"status":2233,"indices":2234,"watchlist":2276,"sectors":2297,"benchmarks":2343},"success",[2235,2241,2247,2254,2261,2268],{"symbol":2236,"name":2237,"price":2238,"change":2239,"pct_change":977,"is_up":11,"sparkline":2240,"date":5},"SPX","S&P 500",7722.72,56.27,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2242,"name":2243,"price":2244,"change":2245,"pct_change":32,"is_up":11,"sparkline":2246,"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":2248,"name":2249,"price":2250,"change":2251,"pct_change":2252,"is_up":11,"sparkline":2253,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2255,"name":2256,"price":2257,"change":2258,"pct_change":2259,"is_up":11,"sparkline":2260,"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":2262,"name":2263,"price":2264,"change":2265,"pct_change":2266,"is_up":11,"sparkline":2267,"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":2269,"name":2270,"price":2271,"change":2272,"pct_change":2273,"is_up":2274,"sparkline":2275,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2277,2284,2290],{"symbol":2278,"name":2279,"price":2280,"change":2281,"pct_change":2282,"is_up":11,"sparkline":2283,"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":2285,"name":2286,"price":2287,"change":2288,"pct_change":2208,"is_up":11,"sparkline":2289,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2291,"name":2292,"price":2293,"change":2294,"pct_change":2295,"is_up":11,"sparkline":2296,"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",[2298,2303,2307,2311,2315,2319,2323,2328,2332,2335,2339],{"name":2299,"etf":2300,"change":2301,"price":2302,"is_up":11},"Technology","XLK",1.01,199.81,{"name":2304,"etf":2305,"change":850,"price":2306,"is_up":11},"Financials","XLF",53.49,{"name":2308,"etf":2309,"change":365,"price":2310,"is_up":2274},"Healthcare","XLV",166.18,{"name":2312,"etf":2313,"change":1537,"price":2314,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2316,"etf":2317,"change":736,"price":2318,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2320,"etf":2321,"change":483,"price":2322,"is_up":11},"Energy","XLE",62.95,{"name":2324,"etf":2325,"change":2326,"price":2327,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":2329,"etf":2330,"change":924,"price":2331,"is_up":11},"Materials","XLB",48.86,{"name":2333,"etf":2334,"change":634,"price":647,"is_up":11},"Real Estate","XLRE",{"name":2336,"etf":2337,"change":774,"price":2338,"is_up":11},"Utilities","XLU",39.83,{"name":2340,"etf":2341,"change":935,"price":2342,"is_up":11},"Comm Services","XLC",110.32,[2344,2348,2352,2356],{"ticker":2345,"name":2346,"price":2347,"change":1267,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2349,"name":2350,"price":2351,"change":2208,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2353,"name":2354,"price":2355,"change":2252,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2357,"name":2358,"price":2359,"change":2266,"is_up":11},"IWM","iShares Russell 2000",281.52]