[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-historical-IDV":3,"homepage-market-summary":2276},{"ticker":4,"total_count":5,"page":6,"page_size":7,"total_pages":6,"summary":8,"data":17},"IDV",365,1,1000,{"period_high":9,"period_low":10,"average_volume":11,"total_volume":12,"period_return":13,"latest_close":14,"start_date":15,"end_date":16},45.49,31.52,914559,333814154.387803,31.78,41.76,"2025-04-22","2026-10-02",[18,27,37,47,57,68,78,88,99,110,120,129,140,150,161,172,182,191,198,208,219,229,239,249,257,267,276,284,293,302,310,318,328,337,348,357,367,376,384,392,400,406,414,424,432,439,448,459,466,474,483,493,503,514,525,534,542,552,562,572,579,586,591,596,603,611,618,626,633,640,647,652,658,664,671,678,683,690,693,699,705,711,716,723,730,735,740,745,749,753,760,766,772,778,784,789,794,797,802,806,812,819,824,832,838,844,851,854,861,865,871,877,882,889,893,898,904,909,912,917,920,924,927,933,939,945,951,954,960,966,972,979,983,989,994,999,1006,1009,1015,1020,1027,1032,1037,1043,1048,1055,1061,1065,1071,1078,1081,1085,1088,1093,1097,1100,1105,1109,1113,1118,1122,1126,1132,1135,1142,1147,1152,1157,1164,1170,1175,1182,1189,1193,1197,1202,1208,1216,1223,1230,1234,1240,1248,1255,1262,1267,1274,1280,1285,1292,1298,1302,1310,1314,1319,1326,1333,1339,1346,1353,1361,1367,1373,1378,1384,1390,1395,1400,1406,1409,1413,1419,1424,1431,1440,1447,1454,1461,1467,1473,1479,1486,1493,1499,1505,1512,1519,1525,1532,1539,1546,1549,1553,1559,1562,1566,1571,1577,1584,1591,1596,1603,1609,1615,1622,1629,1637,1642,1648,1652,1658,1661,1666,1670,1674,1677,1684,1690,1695,1698,1704,1709,1714,1718,1725,1730,1735,1740,1745,1748,1753,1758,1763,1768,1772,1776,1780,1784,1788,1794,1799,1803,1807,1810,1814,1817,1821,1824,1828,1834,1838,1845,1852,1859,1865,1872,1879,1886,1892,1899,1905,1910,1915,1923,1929,1933,1938,1943,1950,1954,1959,1965,1970,1977,1983,1988,1995,2001,2006,2011,2018,2025,2031,2037,2043,2050,2057,2065,2071,2077,2082,2088,2093,2097,2102,2108,2111,2116,2120,2128,2134,2138,2143,2148,2153,2158,2164,2171,2178,2183,2190,2197,2202,2206,2210,2215,2219,2225,2232,2239,2245,2252,2258,2265,2271],{"date":16,"open":19,"high":20,"low":21,"close":14,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26},41.57,41.775,41.49,0.27,0.65,605132.006706,4467,41.6717,{"date":28,"open":29,"high":30,"low":31,"close":21,"change":32,"percent_change":33,"volume":34,"transactions":35,"vwap":36},"2026-10-01",41.8,41.81,41.34,-0.7,-1.66,989069.761804,5946,41.4846,{"date":38,"open":39,"high":39,"low":40,"close":41,"change":42,"percent_change":43,"volume":44,"transactions":45,"vwap":46},"2026-09-30",42.6,42.12,42.19,-0.39,-0.92,627581.426212,4326,42.3428,{"date":48,"open":49,"high":49,"low":50,"close":51,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-09-29",42.86,42.43,42.58,-0.61,-1.41,657917.597862,5700,42.5996,{"date":58,"open":59,"high":60,"low":61,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-09-28",43.17,43.37,43.06,43.19,-0.06,-0.14,600333.474074,4172,43.2008,{"date":69,"open":62,"high":70,"low":71,"close":72,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-25",43.265,42.96,43.25,0.12,0.28,565154.696001,4613,43.1282,{"date":79,"open":80,"high":80,"low":81,"close":82,"change":83,"percent_change":84,"volume":85,"transactions":86,"vwap":87},"2026-09-24",43.28,42.925,43.13,0.11,0.26,781740.445007,6419,43.117,{"date":89,"open":90,"high":91,"low":92,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-23",43.23,43.27,42.88,43.02,-0.64,-1.47,652751.546593,5841,43.0781,{"date":100,"open":101,"high":102,"low":103,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-22",43.69,43.77,43.415,43.66,-0.24,-0.55,591949.73529,5369,43.5921,{"date":111,"open":112,"high":112,"low":113,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-21",44.05,43.805,43.9,0.21,0.48,629903.853429,5879,43.9021,{"date":121,"open":122,"high":123,"low":124,"close":101,"change":52,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-18",43.75,43.76,43.5799,-1.38,786311.238455,4571,43.6572,{"date":130,"open":131,"high":132,"low":133,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-17",44.4,44.425,44.27,44.3,0.34,0.77,713211.100563,6125,44.3371,{"date":141,"open":134,"high":142,"low":143,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-16",44.37,43.74,43.96,-0.3,-0.68,784712.655588,5993,44.0747,{"date":151,"open":152,"high":153,"low":154,"close":155,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-15",44.28,44.3099,44.15,44.26,-0.52,-1.16,520337.638117,4792,44.2416,{"date":162,"open":163,"high":164,"low":165,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-14",44.88,44.965,44.67,44.78,-0.19,-0.42,539846.489297,5956,44.8379,{"date":173,"open":174,"high":175,"low":176,"close":177,"change":115,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-11",45.08,45.085,44.92,44.97,0.47,445597.280625,3227,44.9766,{"date":183,"open":177,"high":177,"low":184,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-10",44.7316,44.76,-0.12,-0.27,528058.630178,4009,44.8266,{"date":192,"open":193,"high":193,"low":194,"close":163,"change":167,"percent_change":168,"volume":195,"transactions":196,"vwap":197},"2026-09-09",45.15,44.82,446684.536504,4428,44.9401,{"date":199,"open":200,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-08",45.26,45.32,45.07,-0.17,-0.38,577720.891863,4299,45.2105,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-04",45.19,45.31,45.1,45.24,0.01,0.02,396254.076863,3244,45.206,{"date":220,"open":212,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-03",45.28,45.055,45.23,0.43,0.96,692393.704411,4592,45.2101,{"date":230,"open":231,"high":194,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-02",44.75,44.65,44.8,0.07,0.16,458465.593387,3743,44.7678,{"date":240,"open":241,"high":242,"low":232,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-01",44.85,44.94,44.73,-0.13,-0.29,587452.151095,4751,44.7713,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":115,"percent_change":178,"volume":254,"transactions":255,"vwap":256},"2026-08-31",45,44.7601,44.86,966296.194503,5755,44.8516,{"date":258,"open":259,"high":260,"low":261,"close":232,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-08-28",44.95,44.99,44.615,-0.02,-0.04,424733.046064,3682,44.7216,{"date":268,"open":269,"high":269,"low":270,"close":165,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-08-27",44.81,44.55,-0.26,-0.58,827200.979218,5019,44.6641,{"date":277,"open":174,"high":278,"low":279,"close":279,"change":105,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-08-26",45.105,44.93,-0.53,542712.112884,4101,44.9875,{"date":285,"open":174,"high":286,"low":242,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-25",45.235,45.17,0.135,0.3,566047.257405,4457,45.1277,{"date":294,"open":295,"high":296,"low":259,"close":297,"change":298,"percent_change":186,"volume":299,"transactions":300,"vwap":301},"2026-08-24",45.04,45.05,45.035,-0.055,427162.313856,3301,45.0026,{"date":303,"open":200,"high":200,"low":222,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-21",45.09,0.15,0.33,775005.748622,5317,45.139,{"date":311,"open":177,"high":312,"low":163,"close":242,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-20",45.075,0.075,0.17,690733.769624,4549,44.9342,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-19",44.98,44.795,44.865,0.285,0.64,497459.868652,3904,44.8691,{"date":329,"open":233,"high":194,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-18",44.565,44.58,-0.05,-0.11,511532.920149,3246,44.6607,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-17",44.74,44.795745,44.56,44.63,-0.07,-0.16,359086.585773,3447,44.6475,{"date":349,"open":165,"high":185,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-14",44.6,44.7,0.31,0.7,359640.230056,3878,44.6938,{"date":358,"open":359,"high":360,"low":134,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-13",44.43,44.46,44.39,0.08,0.18,649349.466964,5112,44.3745,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":332,"percent_change":333,"volume":373,"transactions":374,"vwap":375},"2026-08-12",44.34,44.455,44.255,44.31,580410.770196,5509,44.318,{"date":377,"open":131,"high":378,"low":134,"close":379,"change":380,"percent_change":343,"volume":381,"transactions":382,"vwap":383},"2026-08-11",44.47,44.36,-0.03,524931.231701,4308,44.4023,{"date":385,"open":379,"high":359,"low":386,"close":361,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-10",44.285,-0.22,-0.49,636322.576302,5641,44.3645,{"date":393,"open":394,"high":232,"low":395,"close":394,"change":363,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-07",44.61,44.52,0.41,418423.031394,4422,44.5805,{"date":401,"open":270,"high":350,"low":402,"close":359,"change":234,"percent_change":235,"volume":403,"transactions":404,"vwap":405},"2026-08-06",44.35,683940.644587,8150,44.4406,{"date":407,"open":408,"high":408,"low":409,"close":379,"change":333,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-05",44.535,44.295,-0.25,515970.957564,5189,44.3904,{"date":415,"open":416,"high":417,"low":418,"close":378,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-04",44.44,44.495,44.301,0.09,0.2,864711.680274,6442,44.431,{"date":425,"open":416,"high":416,"low":426,"close":427,"change":428,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-03",44.275,44.38,0,971438.601806,7178,44.3416,{"date":433,"open":434,"high":435,"low":144,"close":427,"change":298,"percent_change":186,"volume":436,"transactions":437,"vwap":438},"2026-07-31",44.25,44.41,849952.616522,7729,44.2668,{"date":440,"open":441,"high":360,"low":154,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-07-30",44.19,44.435,0.785,1.8,678999.106869,5958,44.3379,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-07-29",43.51,43.965,43.43,43.65,0.14,0.32,649153.708003,9349,43.6438,{"date":460,"open":461,"high":462,"low":461,"close":450,"change":115,"percent_change":116,"volume":463,"transactions":464,"vwap":465},"2026-07-28",43.31,43.56,1072071.169001,8379,43.4943,{"date":467,"open":72,"high":468,"low":469,"close":470,"change":73,"percent_change":74,"volume":471,"transactions":472,"vwap":473},"2026-07-27",43.4,43.21,43.3,673996.712769,5248,43.2821,{"date":475,"open":476,"high":477,"low":82,"close":476,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-07-24",43.18,43.36,0.1,0.23,539890.443753,4783,43.2436,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":42,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-07-23",43.14,43.22,43,43.08,-0.9,703683.295925,6810,43.0943,{"date":494,"open":495,"high":496,"low":468,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-22",43.52,43.598,43.47,0.455,1.06,570368.160453,4754,43.4779,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-21",42.91,43.025,42.695,43.015,0.325,0.76,1093484.823448,7703,42.9667,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-20",42.8,42.92,42.61,42.69,-0.32,-0.74,899146.909661,5813,42.7372,{"date":526,"open":517,"high":527,"low":49,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-17",43.04,43.01,0.24,0.56,511251.244259,5361,42.9635,{"date":535,"open":518,"high":536,"low":537,"close":538,"change":343,"percent_change":344,"volume":539,"transactions":540,"vwap":541},"2026-07-16",42.83,42.56,42.77,798169.934647,5097,42.7085,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":289,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-15",42.73,42.885,42.615,42.84,0.71,797097.533918,7108,42.7198,{"date":553,"open":554,"high":516,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-14",42.62,42.5099,42.54,0.38,0.9,681217.767041,5840,42.6234,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":362,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-13",42.3,42.4,42.13,42.16,0.19,732880.444016,5176,42.2082,{"date":573,"open":40,"high":574,"low":575,"close":576,"change":235,"percent_change":557,"volume":577,"transactions":578,"vwap":576},"2026-07-10",42.14,41.94,42.080002,605600,null,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":343,"percent_change":203,"volume":585,"transactions":578,"vwap":584},"2026-07-09",42.0099983,42.02,41.84,41.92,725400,{"date":587,"open":584,"high":581,"low":588,"close":589,"change":262,"percent_change":332,"volume":590,"transactions":578,"vwap":589},"2026-07-08",41.67,41.99,999300,{"date":592,"open":593,"high":593,"low":584,"close":581,"change":594,"percent_change":105,"volume":595,"transactions":578,"vwap":581},"2026-07-07",42.27,-0.1,785100,{"date":597,"open":598,"high":599,"low":600,"close":599,"change":289,"percent_change":601,"volume":602,"transactions":578,"vwap":599},"2026-07-06",41.96,42.11,41.88,0.72,1163100,{"date":604,"open":605,"high":606,"low":607,"close":30,"change":608,"percent_change":609,"volume":610,"transactions":578,"vwap":30},"2026-07-02",41.83,42.049999,41.65,0.67,1.63,1551400,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":245,"percent_change":32,"volume":617,"transactions":578,"vwap":616},"2026-07-01",41.049999,41.23,41.0099983,41.14,1003900,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":387,"volume":625,"transactions":578,"vwap":623},"2026-06-30",41.38,41.45,41.27,41.43,-0.09,715100,{"date":627,"open":628,"high":629,"low":31,"close":630,"change":305,"percent_change":631,"volume":632,"transactions":578,"vwap":630},"2026-06-29",41.51,41.54,41.52,0.36,896200,{"date":634,"open":630,"high":635,"low":636,"close":637,"change":638,"percent_change":106,"volume":639,"transactions":578,"vwap":637},"2026-06-26",41.62,41.33,41.37,-0.23,1328300,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":479,"percent_change":530,"volume":646,"transactions":578,"vwap":645},"2026-06-25",41.53,41.73,41.5,41.6,619100,{"date":648,"open":644,"high":644,"low":622,"close":637,"change":649,"percent_change":650,"volume":651,"transactions":578,"vwap":637},"2026-06-24",-0.37,-0.89,1080900,{"date":653,"open":584,"high":598,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":578,"vwap":654},"2026-06-23",41.74,-0.51,-1.21,846200,{"date":659,"open":660,"high":661,"low":662,"close":660,"change":83,"percent_change":84,"volume":663,"transactions":578,"vwap":660},"2026-06-22",42.25,42.35,42.15,800000,{"date":665,"open":666,"high":667,"low":574,"close":574,"change":668,"percent_change":669,"volume":670,"transactions":578,"vwap":574},"2026-06-18",42.38,42.46,-0.44,-1.03,2397400,{"date":672,"open":673,"high":469,"low":674,"close":51,"change":675,"percent_change":676,"volume":677,"transactions":578,"vwap":51},"2026-06-17",42.98,42.49,-0.63,-1.46,1510100,{"date":679,"open":680,"high":681,"low":62,"close":469,"change":214,"percent_change":215,"volume":682,"transactions":578,"vwap":469},"2026-06-16",43.33,43.38,1112200,{"date":684,"open":685,"high":462,"low":476,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":578,"vwap":686},"2026-06-15",43.55,43.2,-1.4,-3.14,889100,{"date":691,"open":360,"high":165,"low":372,"close":350,"change":454,"percent_change":352,"volume":692,"transactions":578,"vwap":350},"2026-06-12",874100,{"date":694,"open":695,"high":331,"low":696,"close":360,"change":225,"percent_change":697,"volume":698,"transactions":578,"vwap":360},"2026-06-11",44.040001,43.72,2.21,1131500,{"date":700,"open":701,"high":702,"low":703,"close":703,"change":244,"percent_change":145,"volume":704,"transactions":578,"vwap":703},"2026-06-10",43.71,43.84,43.5,680100,{"date":706,"open":707,"high":707,"low":59,"close":708,"change":83,"percent_change":709,"volume":710,"transactions":578,"vwap":708},"2026-06-09",44,43.63,0.25,948000,{"date":712,"open":143,"high":713,"low":714,"close":495,"change":478,"percent_change":479,"volume":715,"transactions":578,"vwap":495},"2026-06-08",43.87,43.48,1317100,{"date":717,"open":718,"high":718,"low":461,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":578,"vwap":719},"2026-06-05",44.09,43.42,-0.72,-1.63,1146900,{"date":724,"open":725,"high":134,"low":726,"close":727,"change":728,"percent_change":419,"volume":729,"transactions":578,"vwap":727},"2026-06-04",44.18,44.049999,44.14,0.04,1104300,{"date":731,"open":155,"high":402,"low":726,"close":732,"change":388,"percent_change":733,"volume":734,"transactions":578,"vwap":732},"2026-06-03",44.099998,-1.1,991400,{"date":736,"open":737,"high":232,"low":737,"close":738,"change":214,"percent_change":215,"volume":739,"transactions":578,"vwap":738},"2026-06-02",44.32,44.59,913200,{"date":741,"open":742,"high":743,"low":402,"close":331,"change":428,"percent_change":428,"volume":744,"transactions":578,"vwap":331},"2026-06-01",44.45,44.72,1554100,{"date":746,"open":185,"high":241,"low":747,"close":331,"change":380,"percent_change":343,"volume":748,"transactions":578,"vwap":331},"2026-05-29",44.57,649300,{"date":750,"open":342,"high":185,"low":751,"close":394,"change":244,"percent_change":245,"volume":752,"transactions":578,"vwap":394},"2026-05-28",44.51,534600,{"date":754,"open":755,"high":177,"low":756,"close":339,"change":757,"percent_change":758,"volume":759,"transactions":578,"vwap":339},"2026-05-27",44.9,44.71,-0.46,-1.02,704100,{"date":761,"open":762,"high":9,"low":763,"close":764,"change":709,"percent_change":530,"volume":765,"transactions":578,"vwap":764},"2026-05-26",45.45,45.080002,45.2,804700,{"date":767,"open":763,"high":768,"low":769,"close":259,"change":168,"percent_change":770,"volume":771,"transactions":578,"vwap":259},"2026-05-22",45.13,44.89,-0.93,696500,{"date":773,"open":251,"high":774,"low":755,"close":775,"change":631,"percent_change":776,"volume":777,"transactions":578,"vwap":775},"2026-05-21",45.46,45.37,0.8,2131200,{"date":779,"open":231,"high":780,"low":756,"close":781,"change":782,"percent_change":23,"volume":783,"transactions":578,"vwap":781},"2026-05-20",45.21,45.0099983,0.29,776100,{"date":785,"open":241,"high":755,"low":394,"close":743,"change":786,"percent_change":787,"volume":788,"transactions":578,"vwap":743},"2026-05-19",-0.35,-0.78,892700,{"date":790,"open":166,"high":763,"low":339,"close":202,"change":791,"percent_change":792,"volume":793,"transactions":578,"vwap":202},"2026-05-18",0.66,1.49,956300,{"date":795,"open":738,"high":738,"low":372,"close":435,"change":675,"percent_change":687,"volume":796,"transactions":578,"vwap":435},"2026-05-15",757100,{"date":798,"open":202,"high":799,"low":320,"close":800,"change":73,"percent_change":22,"volume":801,"transactions":578,"vwap":800},"2026-05-14",45.18,45.040001,492200,{"date":803,"open":351,"high":177,"low":165,"close":176,"change":478,"percent_change":804,"volume":805,"transactions":578,"vwap":176},"2026-05-13",0.22,1357800,{"date":807,"open":808,"high":809,"low":360,"close":194,"change":64,"percent_change":810,"volume":811,"transactions":578,"vwap":194},"2026-05-12",44.62,44.84,-0.31,552100,{"date":813,"open":320,"high":814,"low":253,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":578,"vwap":815},"2026-05-11",45.029999,44.96,0.39,0.88,643100,{"date":820,"open":435,"high":350,"low":435,"close":747,"change":821,"percent_change":822,"volume":823,"transactions":578,"vwap":747},"2026-05-08",0.55,1.25,629900,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":578,"vwap":828},"2026-05-07",44.69,43.99,44.02,-0.76,-1.7,1074400,{"date":833,"open":834,"high":241,"low":834,"close":166,"change":835,"percent_change":836,"volume":837,"transactions":578,"vwap":166},"2026-05-06",44.66,0.46,1.04,672000,{"date":839,"open":840,"high":369,"low":828,"close":737,"change":841,"percent_change":842,"volume":843,"transactions":578,"vwap":737},"2026-05-05",44.17,0.61,1.4,1175700,{"date":845,"open":827,"high":846,"low":847,"close":701,"change":848,"percent_change":849,"volume":850,"transactions":578,"vwap":701},"2026-05-04",44.07,43.6,-0.69,-1.55,1316500,{"date":852,"open":747,"high":834,"low":379,"close":131,"change":214,"percent_change":215,"volume":853,"transactions":578,"vwap":131},"2026-05-01",947000,{"date":855,"open":856,"high":857,"low":702,"close":361,"change":858,"percent_change":859,"volume":860,"transactions":578,"vwap":361},"2026-04-30",43.95,44.48,0.87,2,731000,{"date":862,"open":122,"high":122,"low":477,"close":495,"change":863,"percent_change":787,"volume":864,"transactions":578,"vwap":495},"2026-04-29",-0.34,488600,{"date":866,"open":123,"high":867,"low":101,"close":868,"change":568,"percent_change":869,"volume":870,"transactions":578,"vwap":868},"2026-04-28",43.91,43.86,0.44,565700,{"date":872,"open":873,"high":713,"low":874,"close":875,"change":333,"percent_change":410,"volume":876,"transactions":578,"vwap":875},"2026-04-27",43.78,43.64,43.67,802000,{"date":878,"open":701,"high":879,"low":880,"close":873,"change":314,"percent_change":816,"volume":881,"transactions":578,"vwap":873},"2026-04-24",43.79,43.53,881600,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":203,"percent_change":42,"volume":888,"transactions":578,"vwap":887},"2026-04-23",43.8,43.94,43.24,43.61,1279500,{"date":890,"open":695,"high":695,"low":891,"close":873,"change":73,"percent_change":22,"volume":892,"transactions":578,"vwap":873},"2026-04-22",43.73,921800,{"date":894,"open":895,"high":155,"low":847,"close":104,"change":272,"percent_change":896,"volume":897,"transactions":578,"vwap":104},"2026-04-21",44.16,-1.31,875200,{"date":899,"open":900,"high":901,"low":707,"close":901,"change":902,"percent_change":782,"volume":903,"transactions":578,"vwap":901},"2026-04-20",44.060001,44.24,0.13,621400,{"date":905,"open":906,"high":906,"low":726,"close":907,"change":214,"percent_change":215,"volume":908,"transactions":578,"vwap":907},"2026-04-17",44.29,44.11,1064000,{"date":910,"open":133,"high":133,"low":856,"close":732,"change":234,"percent_change":235,"volume":911,"transactions":578,"vwap":732},"2026-04-16",1933000,{"date":913,"open":914,"high":914,"low":707,"close":915,"change":187,"percent_change":52,"volume":916,"transactions":578,"vwap":915},"2026-04-15",44.22,44.029999,1246700,{"date":918,"open":152,"high":379,"low":840,"close":134,"change":234,"percent_change":235,"volume":919,"transactions":578,"vwap":134},"2026-04-14",1237400,{"date":921,"open":102,"high":434,"low":104,"close":922,"change":22,"percent_change":841,"volume":923,"transactions":578,"vwap":922},"2026-04-13",44.23,1494400,{"date":925,"open":114,"high":846,"low":873,"close":144,"change":305,"percent_change":135,"volume":926,"transactions":578,"vwap":144},"2026-04-10",714700,{"date":928,"open":708,"high":929,"low":462,"close":930,"change":215,"percent_change":931,"volume":932,"transactions":578,"vwap":930},"2026-04-09",43.97,43.81,0.05,1415300,{"date":934,"open":935,"high":935,"low":450,"close":879,"change":936,"percent_change":937,"volume":938,"transactions":578,"vwap":879},"2026-04-08",43.82,0.69,1.6,1725600,{"date":940,"open":941,"high":62,"low":518,"close":942,"change":943,"percent_change":234,"volume":944,"transactions":578,"vwap":942},"2026-04-07",42.82,43.099998,0.03,995200,{"date":946,"open":941,"high":947,"low":948,"close":949,"change":289,"percent_change":353,"volume":950,"transactions":578,"vwap":949},"2026-04-06",43.12,42.78,43.07,1640900,{"date":952,"open":606,"high":516,"low":606,"close":538,"change":902,"percent_change":289,"volume":953,"transactions":578,"vwap":538},"2026-04-02",1357700,{"date":955,"open":956,"high":957,"low":674,"close":958,"change":362,"percent_change":568,"volume":959,"transactions":578,"vwap":958},"2026-04-01",42.81,42.87,42.64,1660300,{"date":961,"open":581,"high":51,"low":962,"close":537,"change":963,"percent_change":964,"volume":965,"transactions":578,"vwap":537},"2026-03-31",41.89,1.13,2.73,1289700,{"date":967,"open":968,"high":643,"low":969,"close":623,"change":74,"percent_change":970,"volume":971,"transactions":578,"vwap":623},"2026-03-30",41.4,41.31,0.68,1459900,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":428,"percent_change":428,"volume":978,"transactions":578,"vwap":977},"2026-03-27",41.2,41.48,41.02,41.15,1252800,{"date":980,"open":31,"high":630,"low":615,"close":977,"change":981,"percent_change":53,"volume":982,"transactions":578,"vwap":977},"2026-03-26",-0.59,968300,{"date":984,"open":985,"high":962,"low":986,"close":654,"change":835,"percent_change":987,"volume":988,"transactions":578,"vwap":654},"2026-03-25",41.82,41.55,1.11,1033600,{"date":990,"open":991,"high":21,"low":991,"close":992,"change":186,"percent_change":245,"volume":993,"transactions":578,"vwap":992},"2026-03-24",40.92,41.28,1233700,{"date":995,"open":996,"high":14,"low":976,"close":968,"change":841,"percent_change":997,"volume":998,"transactions":578,"vwap":968},"2026-03-23",41.09,1.5,1693900,{"date":1000,"open":14,"high":29,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":578,"vwap":1002},"2026-03-20",40.63,40.79,-1.22,-2.9,2185600,{"date":1007,"open":636,"high":41,"low":636,"close":581,"change":314,"percent_change":396,"volume":1008,"transactions":578,"vwap":581},"2026-03-19",1013900,{"date":1010,"open":1011,"high":1011,"low":1012,"close":583,"change":94,"percent_change":1013,"volume":1014,"transactions":578,"vwap":583},"2026-03-18",42.32,41.79,-1.51,1232800,{"date":1016,"open":1017,"high":958,"low":565,"close":1018,"change":22,"percent_change":324,"volume":1019,"transactions":578,"vwap":1018},"2026-03-17",42.63,42.48,1248200,{"date":1021,"open":576,"high":1022,"low":1023,"close":1024,"change":601,"percent_change":1025,"volume":1026,"transactions":578,"vwap":1024},"2026-03-16",42.29,41.95,42.21,1.74,1046900,{"date":1028,"open":1029,"high":599,"low":1030,"close":21,"change":344,"percent_change":204,"volume":1031,"transactions":578,"vwap":21},"2026-03-13",42,41.44,861100,{"date":1033,"open":985,"high":605,"low":621,"close":607,"change":1034,"percent_change":1035,"volume":1036,"transactions":578,"vwap":607},"2026-03-12",-0.57,-1.35,1139800,{"date":1038,"open":1029,"high":593,"low":1039,"close":1040,"change":568,"percent_change":1041,"volume":1042,"transactions":578,"vwap":1040},"2026-03-11",41.91,42.22,0.45,1176100,{"date":1044,"open":566,"high":1017,"low":1029,"close":1045,"change":1046,"percent_change":262,"volume":1047,"transactions":578,"vwap":1045},"2026-03-10",42.029999,-0.01,2250700,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":83,"percent_change":84,"volume":1054,"transactions":578,"vwap":1053},"2026-03-09",41.19,42.17,40.93,42.040001,2692600,{"date":1056,"open":1057,"high":1045,"low":1058,"close":1059,"change":63,"percent_change":64,"volume":1060,"transactions":578,"vwap":1059},"2026-03-06",41.41,41.26,41.93,4149500,{"date":1062,"open":661,"high":667,"low":607,"close":589,"change":829,"percent_change":1063,"volume":1064,"transactions":578,"vwap":589},"2026-03-05",-1.78,2839800,{"date":1066,"open":1067,"high":1068,"low":667,"close":1069,"change":478,"percent_change":479,"volume":1070,"transactions":578,"vwap":1069},"2026-03-04",42.66,42.79,42.75,2411600,{"date":1072,"open":1073,"high":956,"low":1074,"close":1075,"change":1013,"percent_change":1076,"volume":1077,"transactions":578,"vwap":1075},"2026-03-03",42.34,41.78,42.65,-3.42,2251100,{"date":1079,"open":915,"high":379,"low":713,"close":895,"change":156,"percent_change":157,"volume":1080,"transactions":578,"vwap":895},"2026-03-02",1569400,{"date":1082,"open":166,"high":253,"low":394,"close":1083,"change":343,"percent_change":344,"volume":1084,"transactions":578,"vwap":1083},"2026-02-27",44.68,1651200,{"date":1086,"open":756,"high":185,"low":857,"close":231,"change":332,"percent_change":333,"volume":1087,"transactions":578,"vwap":231},"2026-02-26",1096200,{"date":1089,"open":1083,"high":253,"low":341,"close":233,"change":1090,"percent_change":1091,"volume":1092,"transactions":578,"vwap":233},"2026-02-25",0.57,1.29,1601600,{"date":1094,"open":725,"high":1095,"low":846,"close":922,"change":728,"percent_change":419,"volume":1096,"transactions":578,"vwap":922},"2026-02-24",44.33,2006800,{"date":1098,"open":133,"high":360,"low":900,"close":441,"change":263,"percent_change":624,"volume":1099,"transactions":578,"vwap":441},"2026-02-23",1601900,{"date":1101,"open":1102,"high":922,"low":935,"close":922,"change":1090,"percent_change":1103,"volume":1104,"transactions":578,"vwap":922},"2026-02-20",43.89,1.31,1366800,{"date":1106,"open":477,"high":104,"low":80,"close":104,"change":1107,"percent_change":454,"volume":1108,"transactions":578,"vwap":104},"2026-02-19",0.06,1068200,{"date":1110,"open":875,"high":930,"low":1111,"close":847,"change":234,"percent_change":235,"volume":1112,"transactions":578,"vwap":847},"2026-02-18",43.49,1999800,{"date":1114,"open":1115,"high":1116,"low":947,"close":880,"change":83,"percent_change":709,"volume":1117,"transactions":578,"vwap":880},"2026-02-17",43.35,43.59,1709600,{"date":1119,"open":1120,"high":703,"low":93,"close":719,"change":343,"percent_change":344,"volume":1121,"transactions":578,"vwap":719},"2026-02-13",43.26,1630200,{"date":1123,"open":1124,"high":867,"low":60,"close":1111,"change":863,"percent_change":787,"volume":1125,"transactions":578,"vwap":1111},"2026-02-12",43.83,2569000,{"date":1127,"open":708,"high":1128,"low":703,"close":1124,"change":1129,"percent_change":1130,"volume":1131,"transactions":578,"vwap":1124},"2026-02-11",43.88,0.59,1.36,1818900,{"date":1133,"open":719,"high":719,"low":62,"close":886,"change":263,"percent_change":624,"volume":1134,"transactions":578,"vwap":886},"2026-02-10",1355700,{"date":1136,"open":1137,"high":1115,"low":1138,"close":80,"change":1139,"percent_change":1140,"volume":1141,"transactions":578,"vwap":80},"2026-02-09",43.049999,42.93,0.35,0.82,1475400,{"date":1143,"open":519,"high":1144,"low":958,"close":1138,"change":1145,"percent_change":792,"volume":1146,"transactions":578,"vwap":1138},"2026-02-06",42.95,0.63,1554400,{"date":1148,"open":1149,"high":51,"low":1150,"close":564,"change":981,"percent_change":125,"volume":1151,"transactions":578,"vwap":564},"2026-02-05",42.37,42.26,1589100,{"date":1153,"open":680,"high":680,"low":941,"close":1154,"change":352,"percent_change":1155,"volume":1156,"transactions":578,"vwap":1154},"2026-02-04",42.89,0.73,2060900,{"date":1158,"open":1159,"high":1160,"low":1161,"close":51,"change":116,"percent_change":1162,"volume":1163,"transactions":578,"vwap":51},"2026-02-03",42.24,42.59,42.2,1.14,2664000,{"date":1165,"open":582,"high":574,"low":600,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":578,"vwap":1166},"2026-02-02",42.099998,0.37,0.89,1345400,{"date":1171,"open":1029,"high":1051,"low":1172,"close":643,"change":146,"percent_change":1173,"volume":1174,"transactions":578,"vwap":643},"2026-01-30",41.56,-1.6,1625700,{"date":1176,"open":958,"high":1177,"low":1178,"close":1179,"change":352,"percent_change":1180,"volume":1181,"transactions":578,"vwap":1179},"2026-01-29",42.72,42.060001,42.41,0.74,1420500,{"date":1183,"open":1184,"high":567,"low":1185,"close":1166,"change":1186,"percent_change":1187,"volume":1188,"transactions":578,"vwap":1166},"2026-01-28",42.09,41.87,-0.2,-0.47,1021300,{"date":1190,"open":29,"high":1073,"low":29,"close":564,"change":1191,"percent_change":859,"volume":1192,"transactions":578,"vwap":564},"2026-01-27",0.83,1247200,{"date":1194,"open":644,"high":607,"low":1057,"close":1195,"change":22,"percent_change":791,"volume":1196,"transactions":578,"vwap":1195},"2026-01-26",41.47,937800,{"date":1198,"open":1199,"high":614,"low":1200,"close":974,"change":631,"percent_change":817,"volume":1201,"transactions":578,"vwap":974},"2026-01-23",40.84,40.76,872800,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1199,"change":1107,"percent_change":305,"volume":1207,"transactions":578,"vwap":1199},"2026-01-22",40.85,40.91,40.68,1201900,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":791,"percent_change":1214,"volume":1215,"transactions":578,"vwap":1213},"2026-01-21",40.47,40.83,40.38,40.78,1.65,1969300,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":245,"percent_change":720,"volume":1222,"transactions":578,"vwap":1221},"2026-01-20",40.27,40.35,40.049999,40.12,1285100,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1107,"percent_change":305,"volume":1229,"transactions":578,"vwap":1228},"2026-01-16",40.36,40.42,40.2,40.41,1033800,{"date":1231,"open":1219,"high":1232,"low":1218,"close":1219,"change":263,"percent_change":594,"volume":1233,"transactions":578,"vwap":1219},"2026-01-15",40.45,921700,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1237,"change":530,"percent_change":1238,"volume":1239,"transactions":578,"vwap":1237},"2026-01-14",40.09,40.39,1.41,1519000,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":333,"percent_change":1246,"volume":1247,"transactions":578,"vwap":1245},"2026-01-13",39.88,39.91,39.75,39.83,-0.28,1150400,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1251,"change":115,"percent_change":1253,"volume":1254,"transactions":578,"vwap":1251},"2026-01-12",39.76,39.94,39.71,0.53,904500,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":262,"percent_change":332,"volume":1261,"transactions":578,"vwap":1260},"2026-01-09",39.7,39.74,39.59,39.73,864300,{"date":1263,"open":1264,"high":1244,"low":1265,"close":1244,"change":478,"percent_change":709,"volume":1266,"transactions":578,"vwap":1244},"2026-01-08",39.57,39.54,1440600,{"date":1268,"open":1244,"high":1269,"low":1270,"close":1271,"change":105,"percent_change":1272,"volume":1273,"transactions":578,"vwap":1271},"2026-01-07",39.77,39.61,39.65,-0.6,940300,{"date":1275,"open":1276,"high":1277,"low":1242,"close":1278,"change":333,"percent_change":187,"volume":1279,"transactions":578,"vwap":1278},"2026-01-06",40.080002,40.11,39.89,1887600,{"date":1281,"open":1258,"high":1282,"low":1283,"close":1282,"change":214,"percent_change":943,"volume":1284,"transactions":578,"vwap":1282},"2026-01-05",40,39.6,1505900,{"date":1286,"open":1287,"high":1288,"low":1269,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":578,"vwap":1288},"2026-01-02",39.84,39.99,0.54,1.37,1028500,{"date":1293,"open":1259,"high":1259,"low":1294,"close":1295,"change":167,"percent_change":1296,"volume":1297,"transactions":578,"vwap":1295},"2025-12-31",39.39,39.45,-0.48,685400,{"date":1299,"open":1271,"high":1258,"low":1283,"close":1300,"change":83,"percent_change":74,"volume":1301,"transactions":578,"vwap":1300},"2025-12-30",39.64,680600,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1186,"volume":1309,"transactions":578,"vwap":1307},"2025-12-29",39.5,39.56,39.42,39.53,-0.08,726100,{"date":1311,"open":1271,"high":1312,"low":1305,"close":1270,"change":943,"percent_change":362,"volume":1313,"transactions":578,"vwap":1270},"2025-12-26",39.69,586900,{"date":1315,"open":1316,"high":1283,"low":1304,"close":1317,"change":314,"percent_change":224,"volume":1318,"transactions":578,"vwap":1317},"2025-12-24",39.52,39.58,403500,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":314,"percent_change":224,"volume":1325,"transactions":578,"vwap":1324},"2025-12-23",39.3,39.44,39.28,39.41,586700,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":289,"percent_change":136,"volume":1332,"transactions":578,"vwap":1331},"2025-12-22",39.13,39.25,39.049999,39.24,701500,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":73,"percent_change":352,"volume":1338,"transactions":578,"vwap":1337},"2025-12-19",38.86,39.099998,38.94,585900,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":419,"percent_change":479,"volume":1345,"transactions":578,"vwap":1344},"2025-12-18",38.96,39.0099983,38.78,38.82,1206900,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":215,"percent_change":931,"volume":1352,"transactions":578,"vwap":1351},"2025-12-17",38.79,38.87,38.69,38.73,807300,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":757,"volume":1360,"transactions":578,"vwap":1358},"2025-12-16",38.89,38.91,38.58,38.71,-0.18,1166900,{"date":1362,"open":1363,"high":1364,"low":1348,"close":1355,"change":42,"percent_change":1365,"volume":1366,"transactions":578,"vwap":1355},"2025-12-15",38.95,38.97,-0.99,908300,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1323,"change":387,"percent_change":1371,"volume":1372,"transactions":578,"vwap":1323},"2025-12-12",39.49,39.12,-0.56,816800,{"date":1374,"open":1324,"high":1375,"low":1376,"close":1304,"change":363,"percent_change":835,"volume":1377,"transactions":578,"vwap":1304},"2025-12-11",39.55,39.35,963000,{"date":1379,"open":1380,"high":1376,"low":1341,"close":1381,"change":631,"percent_change":1382,"volume":1383,"transactions":578,"vwap":1381},"2025-12-10",38.98,39.32,0.92,959400,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1341,"change":215,"percent_change":931,"volume":1389,"transactions":578,"vwap":1341},"2025-12-09",39.02,39.07,38.9,895500,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1337,"change":343,"percent_change":1359,"volume":1394,"transactions":578,"vwap":1337},"2025-12-08",39.060001,38.88,552000,{"date":1396,"open":1397,"high":1398,"low":1364,"close":1342,"change":1308,"percent_change":1186,"volume":1399,"transactions":578,"vwap":1342},"2025-12-05",39.11,39.2,893100,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1402,"change":728,"percent_change":478,"volume":1405,"transactions":578,"vwap":1402},"2025-12-04",39.09,39.16,39.029999,932500,{"date":1407,"open":1337,"high":1387,"low":1393,"close":1330,"change":419,"percent_change":479,"volume":1408,"transactions":578,"vwap":1330},"2025-12-03",914500,{"date":1410,"open":1337,"high":1380,"low":1411,"close":1341,"change":1167,"percent_change":225,"volume":1412,"transactions":578,"vwap":1341},"2025-12-02",38.81,939400,{"date":1414,"open":1415,"high":1358,"low":1416,"close":1417,"change":214,"percent_change":943,"volume":1418,"transactions":578,"vwap":1417},"2025-12-01",38.61,38.55,38.59,957100,{"date":1420,"open":1421,"high":1417,"low":1422,"close":1357,"change":804,"percent_change":1090,"volume":1423,"transactions":578,"vwap":1357},"2025-11-28",38.42,38.37,390600,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":224,"percent_change":963,"volume":1430,"transactions":578,"vwap":1429},"2025-11-26",38.099998,38.4,38.07,38.36,515200,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":578,"vwap":1436},"2025-11-25",37.64,37.98,37.62,37.93,0.5,1.34,735400,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":215,"percent_change":931,"volume":1446,"transactions":578,"vwap":1445},"2025-11-24",37.38,37.48,37.27,37.43,474000,{"date":1448,"open":1449,"high":1443,"low":1450,"close":1451,"change":835,"percent_change":1452,"volume":1453,"transactions":578,"vwap":1451},"2025-11-21",37.21,37.14,37.41,1.24,929100,{"date":1455,"open":1456,"high":1435,"low":1457,"close":1458,"change":42,"percent_change":1459,"volume":1460,"transactions":578,"vwap":1458},"2025-11-20",37.53,36.94,36.95,-1.04,1094500,{"date":1462,"open":1463,"high":1464,"low":1449,"close":1465,"change":1246,"percent_change":521,"volume":1466,"transactions":578,"vwap":1465},"2025-11-19",37.46,37.56,37.34,923400,{"date":1468,"open":1443,"high":1469,"low":1470,"close":1435,"change":810,"percent_change":1471,"volume":1472,"transactions":578,"vwap":1435},"2025-11-18",37.7,37.37,-0.82,829100,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1436,"change":245,"percent_change":829,"volume":1478,"transactions":578,"vwap":1436},"2025-11-17",38.09,38.2,37.79,751200,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":167,"percent_change":388,"volume":1485,"transactions":578,"vwap":1484},"2025-11-14",38.060001,38.29,38,38.22,955800,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1490,"change":1491,"percent_change":42,"volume":1492,"transactions":578,"vwap":1490},"2025-11-13",38.64,38.72,38.41,-0.15,960800,{"date":1494,"open":1495,"high":1357,"low":1496,"close":1497,"change":115,"percent_change":821,"volume":1498,"transactions":578,"vwap":1497},"2025-11-12",38.46,38.43,38.56,513900,{"date":1500,"open":1476,"high":1501,"low":1476,"close":1502,"change":455,"percent_change":1503,"volume":1504,"transactions":578,"vwap":1502},"2025-11-11",38.39,38.35,0.84,652000,{"date":1506,"open":1507,"high":1508,"low":1477,"close":1509,"change":1167,"percent_change":1510,"volume":1511,"transactions":578,"vwap":1509},"2025-11-10",37.81,38.080002,38.029999,0.98,616800,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":804,"percent_change":1129,"volume":1518,"transactions":578,"vwap":1517},"2025-11-07",37.35,37.67,37.28,37.66,986000,{"date":1520,"open":1521,"high":1522,"low":1514,"close":1523,"change":363,"percent_change":116,"volume":1524,"transactions":578,"vwap":1523},"2025-11-06",37.39,37.54,37.44,837800,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1529,"change":289,"percent_change":1530,"volume":1531,"transactions":578,"vwap":1529},"2025-11-05",37.060001,37.3,37.26,0.81,627500,{"date":1533,"open":1458,"high":1534,"low":1535,"close":1536,"change":757,"percent_change":1537,"volume":1538,"transactions":578,"vwap":1536},"2025-11-04",37.12,36.85,36.96,-1.23,813000,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":215,"percent_change":931,"volume":1545,"transactions":578,"vwap":1544},"2025-11-03",37.4,37.47,37.23,37.42,936700,{"date":1547,"open":1523,"high":1523,"low":1529,"close":1541,"change":380,"percent_change":1308,"volume":1548,"transactions":578,"vwap":1541},"2025-10-31",551700,{"date":1550,"open":1444,"high":1464,"low":1444,"close":1445,"change":344,"percent_change":1551,"volume":1552,"transactions":578,"vwap":1445},"2025-10-30",-0.43,606600,{"date":1554,"open":1555,"high":1556,"low":1523,"close":1557,"change":428,"percent_change":428,"volume":1558,"transactions":578,"vwap":1557},"2025-10-29",37.72,37.86,37.59,578500,{"date":1560,"open":1463,"high":1469,"low":1470,"close":1557,"change":83,"percent_change":782,"volume":1561,"transactions":578,"vwap":1557},"2025-10-28",474500,{"date":1563,"open":1541,"high":1564,"low":1442,"close":1443,"change":529,"percent_change":324,"volume":1565,"transactions":578,"vwap":1443},"2025-10-27",37.5,502400,{"date":1567,"open":1568,"high":1444,"low":1534,"close":1569,"change":362,"percent_change":804,"volume":1570,"transactions":578,"vwap":1569},"2025-10-24",37.2,37.24,730500,{"date":1572,"open":1527,"high":1573,"low":1527,"close":1574,"change":479,"percent_change":1575,"volume":1576,"transactions":578,"vwap":1574},"2025-10-23",37.22,37.16,0.62,578200,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":314,"percent_change":835,"volume":1583,"transactions":578,"vwap":1582},"2025-10-22",36.81,36.99,36.77,36.93,806100,{"date":1585,"open":1586,"high":1458,"low":1587,"close":1588,"change":1589,"percent_change":1034,"volume":1590,"transactions":578,"vwap":1588},"2025-10-21",36.87,36.75,36.76,-0.21,376000,{"date":1592,"open":1458,"high":1593,"low":1586,"close":1594,"change":305,"percent_change":396,"volume":1595,"transactions":578,"vwap":1594},"2025-10-20",37,36.97,347100,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":83,"percent_change":289,"volume":1602,"transactions":578,"vwap":1601},"2025-10-17",36.64,36.84,36.62,36.82,390700,{"date":1604,"open":1605,"high":1579,"low":1606,"close":1607,"change":305,"percent_change":396,"volume":1608,"transactions":578,"vwap":1607},"2025-10-16",36.72,36.56,36.71,705300,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1606,"change":902,"percent_change":631,"volume":1614,"transactions":578,"vwap":1606},"2025-10-15",36.57,36.63,36.35,441200,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":84,"percent_change":601,"volume":1621,"transactions":578,"vwap":1620},"2025-10-14",36.029999,36.51,35.96,36.43,551300,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":84,"percent_change":601,"volume":1628,"transactions":578,"vwap":1627},"2025-10-13",36.15,36.21,36.049999,36.17,360100,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":810,"percent_change":1635,"volume":1636,"transactions":578,"vwap":1634},"2025-10-10",36.37,36.38,35.9,35.91,-0.86,643500,{"date":1638,"open":1639,"high":1611,"low":1624,"close":1640,"change":167,"percent_change":156,"volume":1641,"transactions":578,"vwap":1640},"2025-10-09",36.53,36.22,534400,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1646,"change":419,"percent_change":709,"volume":1647,"transactions":578,"vwap":1646},"2025-10-08",36.49,36.32,36.41,695100,{"date":1649,"open":1650,"high":1650,"low":1645,"close":1645,"change":410,"percent_change":146,"volume":1651,"transactions":578,"vwap":1645},"2025-10-07",36.55,784500,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1611,"change":594,"percent_change":187,"volume":1657,"transactions":578,"vwap":1611},"2025-10-06",36.6,36.67,36.54,632800,{"date":1659,"open":1606,"high":1607,"low":1606,"close":1655,"change":314,"percent_change":178,"volume":1660,"transactions":578,"vwap":1655},"2025-10-03",599900,{"date":1662,"open":1606,"high":1600,"low":1613,"close":1663,"change":186,"percent_change":1664,"volume":1665,"transactions":578,"vwap":1663},"2025-10-02",36.5,-0.33,594200,{"date":1667,"open":1612,"high":1668,"low":1654,"close":1600,"change":234,"percent_change":568,"volume":1669,"transactions":578,"vwap":1600},"2025-10-01",36.73,984400,{"date":1671,"open":1620,"high":1606,"low":1672,"close":1650,"change":1107,"percent_change":235,"volume":1673,"transactions":578,"vwap":1650},"2025-09-30",36.33,554200,{"date":1675,"open":1656,"high":1656,"low":1620,"close":1644,"change":943,"percent_change":362,"volume":1676,"transactions":578,"vwap":1644},"2025-09-29",633700,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1680,"change":1167,"percent_change":1682,"volume":1683,"transactions":578,"vwap":1680},"2025-09-26",36.3,36.46,36.24,1.03,482900,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1688,"change":333,"percent_change":145,"volume":1689,"transactions":578,"vwap":1688},"2025-09-25",36.18,35.95,36.09,714500,{"date":1691,"open":1692,"high":1693,"low":1624,"close":1692,"change":343,"percent_change":167,"volume":1694,"transactions":578,"vwap":1692},"2025-09-24",36.2,36.27,595300,{"date":1696,"open":1679,"high":1646,"low":1640,"close":1693,"change":262,"percent_change":63,"volume":1697,"transactions":578,"vwap":1693},"2025-09-23",614000,{"date":1699,"open":1686,"high":1700,"low":1701,"close":1700,"change":305,"percent_change":1702,"volume":1703,"transactions":578,"vwap":1700},"2025-09-22",36.29,36.080002,0.42,451200,{"date":1705,"open":1625,"high":1681,"low":1706,"close":1707,"change":1589,"percent_change":272,"volume":1708,"transactions":578,"vwap":1707},"2025-09-19",36.13,36.14,736000,{"date":1710,"open":1711,"high":1712,"low":1692,"close":1613,"change":1186,"percent_change":106,"volume":1713,"transactions":578,"vwap":1613},"2025-09-18",36.36,36.39,863700,{"date":1715,"open":1598,"high":1535,"low":1716,"close":1650,"change":344,"percent_change":668,"volume":1717,"transactions":578,"vwap":1650},"2025-09-17",36.44,780900,{"date":1719,"open":1720,"high":1721,"low":1612,"close":1607,"change":1722,"percent_change":1723,"volume":1724,"transactions":578,"vwap":1607},"2025-09-16",36.79,36.8,-0.5,-1.34,877000,{"date":1726,"open":1727,"high":1449,"low":1728,"close":1449,"change":479,"percent_change":1575,"volume":1729,"transactions":578,"vwap":1449},"2025-09-15",37.080002,37.040001,1116500,{"date":1731,"open":1582,"high":1732,"low":1586,"close":1733,"change":332,"percent_change":64,"volume":1734,"transactions":578,"vwap":1733},"2025-09-12",37.02,36.98,572900,{"date":1736,"open":1581,"high":1527,"low":1737,"close":1738,"change":631,"percent_change":1510,"volume":1739,"transactions":578,"vwap":1738},"2025-09-11",36.7,37.029999,931600,{"date":1741,"open":1742,"high":1668,"low":1743,"close":1655,"change":478,"percent_change":22,"volume":1744,"transactions":578,"vwap":1655},"2025-09-10",36.68,36.59,1164200,{"date":1746,"open":1743,"high":1605,"low":1650,"close":1611,"change":215,"percent_change":931,"volume":1747,"transactions":578,"vwap":1611},"2025-09-09",1040500,{"date":1749,"open":1750,"high":1650,"low":1712,"close":1650,"change":363,"percent_change":1751,"volume":1752,"transactions":578,"vwap":1650},"2025-09-08",36.52,0.49,583900,{"date":1754,"open":1755,"high":1606,"low":1756,"close":1631,"change":419,"percent_change":709,"volume":1757,"transactions":578,"vwap":1631},"2025-09-05",36.47,36.28,570200,{"date":1759,"open":1760,"high":1756,"low":1761,"close":1756,"change":363,"percent_change":1437,"volume":1762,"transactions":578,"vwap":1756},"2025-09-04",36.25,36.12,695500,{"date":1764,"open":1701,"high":1706,"low":1765,"close":1766,"change":1308,"percent_change":387,"volume":1767,"transactions":578,"vwap":1766},"2025-09-03",35.88,36.099998,593200,{"date":1769,"open":1770,"high":1686,"low":1634,"close":1686,"change":204,"percent_change":1459,"volume":1771,"transactions":578,"vwap":1686},"2025-09-02",36.02,720600,{"date":1773,"open":1680,"high":1654,"low":1774,"close":1606,"change":1308,"percent_change":387,"volume":1775,"transactions":578,"vwap":1606},"2025-08-29",36.42,562900,{"date":1777,"open":1611,"high":1742,"low":1778,"close":1598,"change":362,"percent_change":804,"volume":1779,"transactions":578,"vwap":1598},"2025-08-28",36.48,491600,{"date":1781,"open":1711,"high":1611,"low":1782,"close":1606,"change":186,"percent_change":1664,"volume":1783,"transactions":578,"vwap":1606},"2025-08-27",36.31,648900,{"date":1785,"open":1786,"high":1737,"low":1639,"close":1742,"change":594,"percent_change":187,"volume":1787,"transactions":578,"vwap":1742},"2025-08-26",36.58,520400,{"date":1789,"open":1790,"high":1791,"low":1588,"close":1792,"change":1722,"percent_change":1723,"volume":1793,"transactions":578,"vwap":1792},"2025-08-25",37.09,37.15,36.78,590600,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1516,"change":835,"percent_change":822,"volume":1798,"transactions":578,"vwap":1516},"2025-08-22",36.91,37.32,621900,{"date":1800,"open":1668,"high":1599,"low":1801,"close":1601,"change":1046,"percent_change":380,"volume":1802,"transactions":578,"vwap":1601},"2025-08-21",36.69,590300,{"date":1804,"open":1655,"high":1535,"low":1655,"close":1805,"change":289,"percent_change":1140,"volume":1806,"transactions":578,"vwap":1805},"2025-08-20",36.83,650200,{"date":1808,"open":1742,"high":1607,"low":1778,"close":1639,"change":263,"percent_change":333,"volume":1809,"transactions":578,"vwap":1639},"2025-08-19",721800,{"date":1811,"open":1786,"high":1654,"low":1812,"close":1611,"change":387,"percent_change":1272,"volume":1813,"transactions":578,"vwap":1611},"2025-08-18",36.45,565100,{"date":1815,"open":1599,"high":1599,"low":1588,"close":1720,"change":931,"percent_change":454,"volume":1816,"transactions":578,"vwap":1720},"2025-08-15",847500,{"date":1818,"open":1786,"high":1587,"low":1656,"close":1819,"change":63,"percent_change":344,"volume":1820,"transactions":578,"vwap":1819},"2025-08-14",36.74,439700,{"date":1822,"open":1588,"high":1601,"low":1737,"close":1721,"change":479,"percent_change":1145,"volume":1823,"transactions":578,"vwap":1721},"2025-08-13",526200,{"date":1825,"open":1774,"high":1786,"low":1711,"close":1611,"change":1139,"percent_change":1826,"volume":1827,"transactions":578,"vwap":1611},"2025-08-12",0.97,966600,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1640,"change":943,"percent_change":362,"volume":1833,"transactions":578,"vwap":1640},"2025-08-11",36.19,36.23,36.060001,606400,{"date":1835,"open":1707,"high":1760,"low":1836,"close":1830,"change":289,"percent_change":1503,"volume":1837,"transactions":578,"vwap":1830},"2025-08-08",36.11,562600,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":83,"percent_change":352,"volume":1844,"transactions":578,"vwap":1843},"2025-08-07",35.94,35.97,35.79,35.89,613200,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1167,"percent_change":836,"volume":1851,"transactions":578,"vwap":1850},"2025-08-06",35.77,35.82,35.7,35.78,603000,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":83,"percent_change":352,"volume":1858,"transactions":578,"vwap":1857},"2025-08-05",35.34,35.47,35.3,35.41,831100,{"date":1860,"open":1861,"high":1856,"low":1862,"close":1856,"change":869,"percent_change":1863,"volume":1864,"transactions":578,"vwap":1856},"2025-08-04",35.26,35.21,1.26,593300,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":214,"percent_change":943,"volume":1871,"transactions":578,"vwap":1870},"2025-08-01",34.85,34.92,34.67,34.86,931800,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1867,"change":638,"percent_change":1877,"volume":1878,"transactions":578,"vwap":1867},"2025-07-31",34.87,35,34.74,-0.66,1182100,{"date":1880,"open":1861,"high":1881,"low":1882,"close":1883,"change":757,"percent_change":1884,"volume":1885,"transactions":578,"vwap":1883},"2025-07-30",35.36,34.99,35.080002,-1.29,867300,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":314,"percent_change":116,"volume":692,"transactions":578,"vwap":1891},"2025-07-29",35.42,35.56,35.4,35.54,{"date":1893,"open":1889,"high":1889,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":578,"vwap":1895},"2025-07-28",35.29,35.37,-0.65,-1.8,680300,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1770,"change":362,"percent_change":804,"volume":1904,"transactions":578,"vwap":1770},"2025-07-25",35.85,36.040001,35.75,601000,{"date":1906,"open":1907,"high":1688,"low":1908,"close":1840,"change":333,"percent_change":810,"volume":1909,"transactions":578,"vwap":1840},"2025-07-24",35.98,35.92,832000,{"date":1911,"open":1912,"high":1626,"low":1912,"close":1626,"change":116,"percent_change":1913,"volume":1914,"transactions":578,"vwap":1626},"2025-07-23",35.67,1.35,1275300,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":557,"percent_change":1921,"volume":1922,"transactions":578,"vwap":1920},"2025-07-22",35.39,35.6,35.28,35.57,1.08,976200,{"date":1924,"open":1925,"high":1854,"low":1925,"close":1926,"change":306,"percent_change":1927,"volume":1928,"transactions":578,"vwap":1926},"2025-07-21",35.029999,35.19,0.95,821200,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1870,"change":214,"percent_change":943,"volume":1531,"transactions":578,"vwap":1870},"2025-07-18",35.049999,34.83,{"date":1934,"open":1876,"high":1874,"low":1935,"close":1867,"change":64,"percent_change":1936,"volume":1937,"transactions":578,"vwap":1867},"2025-07-17",34.66,-0.4,1244000,{"date":1939,"open":1940,"high":1875,"low":1935,"close":1882,"change":363,"percent_change":1941,"volume":1942,"transactions":578,"vwap":1882},"2025-07-16",34.82,0.52,1075300,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":157,"volume":1949,"transactions":578,"vwap":1947},"2025-07-15",35.11,34.77,34.81,-0.41,579000,{"date":1951,"open":1952,"high":1953,"low":1945,"close":1953,"change":314,"percent_change":1751,"volume":818,"transactions":578,"vwap":1953},"2025-07-14",35.15,35.22,{"date":1955,"open":1875,"high":1956,"low":1957,"close":1931,"change":594,"percent_change":1246,"volume":1958,"transactions":578,"vwap":1931},"2025-07-11",35.09,34.9,560100,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1952,"change":428,"percent_change":428,"volume":1964,"transactions":578,"vwap":1952},"2025-07-10",35.040001,35.18,35.02,915400,{"date":1966,"open":1963,"high":1967,"low":1968,"close":1952,"change":135,"percent_change":1510,"volume":1969,"transactions":578,"vwap":1952},"2025-07-09",35.16,34.97,560400,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1947,"change":22,"percent_change":1975,"volume":1976,"transactions":578,"vwap":1947},"2025-07-08",34.69,34.89,34.62,0.78,1246400,{"date":1978,"open":1972,"high":1876,"low":1979,"close":1980,"change":863,"percent_change":1981,"volume":1982,"transactions":578,"vwap":1980},"2025-07-07",34.45,34.54,-0.97,746100,{"date":1984,"open":1932,"high":1868,"low":1985,"close":1986,"change":73,"percent_change":1139,"volume":1987,"transactions":578,"vwap":1986},"2025-07-03",34.79,34.88,431200,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":73,"percent_change":1139,"volume":1994,"transactions":578,"vwap":1993},"2025-07-02",34.58,34.78,34.51,34.76,891400,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1999,"change":902,"percent_change":557,"volume":2000,"transactions":578,"vwap":1999},"2025-07-01",34.5,34.65,34.64,1024100,{"date":2002,"open":2003,"high":2004,"low":2005,"close":1992,"change":902,"percent_change":557,"volume":1802,"transactions":578,"vwap":1992},"2025-06-30",34.33,34.52,34.25,{"date":2007,"open":2008,"high":1997,"low":2005,"close":2009,"change":73,"percent_change":1139,"volume":2010,"transactions":578,"vwap":2009},"2025-06-27",34.4,34.38,514600,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":479,"percent_change":970,"volume":2017,"transactions":578,"vwap":2016},"2025-06-26",34.21,34.32,34.16,34.26,563500,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":63,"percent_change":1359,"volume":2024,"transactions":578,"vwap":2023},"2025-06-25",33.99,34.060001,33.88,34.029999,775700,{"date":2026,"open":2023,"high":2027,"low":2028,"close":2029,"change":22,"percent_change":776,"volume":2030,"transactions":578,"vwap":2029},"2025-06-24",34.19,34.0099983,34.09,670200,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2034,"change":22,"percent_change":776,"volume":2036,"transactions":578,"vwap":2034},"2025-06-23",33.41,33.82,33.37,553500,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2041,"change":594,"percent_change":145,"volume":2042,"transactions":578,"vwap":2041},"2025-06-20",33.86,33.54,33.55,1042500,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":931,"percent_change":305,"volume":2049,"transactions":578,"vwap":2048},"2025-06-18",33.68,33.84,33.6,33.65,1044900,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2047,"change":204,"percent_change":2055,"volume":2056,"transactions":578,"vwap":2047},"2025-06-17",33.89,33.9,33.56,-1.12,895300,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":655,"percent_change":2063,"volume":2064,"transactions":578,"vwap":2062},"2025-06-16",34.080002,34.27,33.96,33.98,-1.48,750500,{"date":2066,"open":1979,"high":1972,"low":2067,"close":2068,"change":786,"percent_change":2069,"volume":2070,"transactions":578,"vwap":2068},"2025-06-13",34.43,34.49,-1,1177100,{"date":2072,"open":1993,"high":1867,"low":2073,"close":2074,"change":135,"percent_change":2075,"volume":2076,"transactions":578,"vwap":2074},"2025-06-12",34.71,34.84,0.99,906500,{"date":2078,"open":2079,"high":2080,"low":2067,"close":1997,"change":235,"percent_change":178,"volume":2081,"transactions":578,"vwap":1997},"2025-06-11",34.56,34.6,997300,{"date":2083,"open":2084,"high":2085,"low":2060,"close":2086,"change":332,"percent_change":1491,"volume":2087,"transactions":578,"vwap":2086},"2025-06-10",34.46,34.48,34.34,731200,{"date":2089,"open":2090,"high":2085,"low":2060,"close":2091,"change":419,"percent_change":84,"volume":2092,"transactions":578,"vwap":2091},"2025-06-09",34.31,34.39,945300,{"date":2094,"open":2095,"high":2086,"low":2027,"close":2095,"change":215,"percent_change":1107,"volume":2096,"transactions":578,"vwap":2095},"2025-06-06",34.3,686700,{"date":2098,"open":2090,"high":2099,"low":2013,"close":2100,"change":804,"percent_change":23,"volume":2101,"transactions":578,"vwap":2100},"2025-06-05",34.37,34.28,985800,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2021,"change":478,"percent_change":782,"volume":2107,"transactions":578,"vwap":2021},"2025-06-04",34.07,34.2,34.02,771400,{"date":2109,"open":2053,"high":2106,"low":2046,"close":2061,"change":271,"percent_change":829,"volume":2110,"transactions":578,"vwap":2061},"2025-06-03",741800,{"date":2112,"open":2022,"high":2113,"low":2022,"close":2113,"change":557,"percent_change":2114,"volume":2115,"transactions":578,"vwap":2113},"2025-06-02",34.22,1.12,1148200,{"date":2117,"open":2022,"high":2022,"low":2118,"close":2046,"change":931,"percent_change":305,"volume":2119,"transactions":578,"vwap":2046},"2025-05-30",33.66,550400,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":420,"percent_change":2126,"volume":2127,"transactions":578,"vwap":2125},"2025-05-29",33.78,33.85,33.67,33.79,0.6,718700,{"date":2129,"open":2130,"high":2124,"low":2131,"close":2132,"change":1491,"percent_change":668,"volume":2133,"transactions":578,"vwap":2132},"2025-05-28",33.64,33.51,33.59,408100,{"date":2135,"open":2022,"high":2052,"low":2136,"close":2136,"change":428,"percent_change":428,"volume":2137,"transactions":578,"vwap":2136},"2025-05-27",33.74,480300,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2136,"change":478,"percent_change":289,"volume":2142,"transactions":578,"vwap":2136},"2025-05-23",33.42,33.77,522000,{"date":2144,"open":2145,"high":2146,"low":2140,"close":2130,"change":1308,"percent_change":105,"volume":2147,"transactions":578,"vwap":2130},"2025-05-22",33.61,33.7,674900,{"date":2149,"open":2150,"high":2028,"low":2124,"close":2151,"change":263,"percent_change":186,"volume":2152,"transactions":578,"vwap":2151},"2025-05-21",33.87,33.72,1018600,{"date":2154,"open":2132,"high":2155,"low":2054,"close":2156,"change":84,"percent_change":1975,"volume":2157,"transactions":578,"vwap":2156},"2025-05-20",33.81,33.76,828900,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2161,"change":135,"percent_change":1682,"volume":2163,"transactions":578,"vwap":2161},"2025-05-19",33.29,33.5,33.28,666300,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":478,"percent_change":289,"volume":2170,"transactions":578,"vwap":2169},"2025-05-16",33.07,33.18,32.99,33.16,835200,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":1167,"percent_change":963,"volume":2177,"transactions":578,"vwap":2176},"2025-05-15",32.87,33.080002,32.84,33.060001,614200,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2181,"change":333,"percent_change":863,"volume":2182,"transactions":578,"vwap":2181},"2025-05-14",32.88,32.69,1237700,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2187,"change":568,"percent_change":2188,"volume":2189,"transactions":578,"vwap":2187},"2025-05-13",32.57,32.86,32.8,0.58,592000,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":244,"percent_change":1936,"volume":2196,"transactions":578,"vwap":2195},"2025-05-12",32.71,32.73,32.48,32.61,771500,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2200,"change":84,"percent_change":776,"volume":2201,"transactions":578,"vwap":2200},"2025-05-09",32.59,32.74,800500,{"date":2203,"open":2204,"high":2204,"low":2194,"close":2194,"change":410,"percent_change":829,"volume":2205,"transactions":578,"vwap":2194},"2025-05-08",32.75,1066800,{"date":2207,"open":2187,"high":2173,"low":2208,"close":2193,"change":333,"percent_change":1664,"volume":2209,"transactions":578,"vwap":2193},"2025-05-07",32.67,819700,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2175,"change":709,"percent_change":136,"volume":2214,"transactions":578,"vwap":2175},"2025-05-06",32.64,32.9,818700,{"date":2216,"open":2185,"high":2217,"low":2185,"close":2199,"change":943,"percent_change":419,"volume":2218,"transactions":578,"vwap":2199},"2025-05-05",32.68,614500,{"date":2220,"open":2208,"high":2192,"low":2221,"close":2222,"change":289,"percent_change":2223,"volume":2224,"transactions":578,"vwap":2222},"2025-05-02",32.5,32.56,0.93,709900,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":262,"percent_change":63,"volume":2231,"transactions":578,"vwap":2230},"2025-05-01",32.45,32.46,32.19,32.26,808200,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":344,"percent_change":388,"volume":2238,"transactions":578,"vwap":2237},"2025-04-30",32.21,32.42,32.09,32.28,686400,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":454,"percent_change":224,"volume":1673,"transactions":578,"vwap":2244},"2025-04-29",32.38,32.49,32.35,32.44,{"date":2246,"open":2236,"high":2247,"low":2248,"close":2249,"change":529,"percent_change":2250,"volume":2251,"transactions":578,"vwap":2249},"2025-04-28",32.33,32.060001,32.3,0.75,1110700,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2248,"change":215,"percent_change":1107,"volume":2257,"transactions":578,"vwap":2248},"2025-04-25",32.02,32.07,31.9,484700,{"date":2259,"open":2260,"high":2248,"low":2261,"close":2262,"change":396,"percent_change":2263,"volume":2264,"transactions":578,"vwap":2262},"2025-04-24",31.89,31.79,32.040001,1.3,802200,{"date":2266,"open":13,"high":2267,"low":2268,"close":2269,"change":63,"percent_change":167,"volume":2270,"transactions":578,"vwap":2269},"2025-04-23",31.87,31.56,31.63,809300,{"date":15,"open":2272,"high":2273,"low":10,"close":2274,"change":454,"percent_change":869,"volume":2275,"transactions":578,"vwap":2274},31.55,31.82,31.69,733300,{"status":2277,"indices":2278,"watchlist":2319,"sectors":2340,"benchmarks":2386},"success",[2279,2286,2292,2298,2305,2311],{"symbol":2280,"name":2281,"price":2282,"change":2283,"pct_change":1155,"is_up":2284,"sparkline":2285,"date":16},"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":2287,"name":2288,"price":2289,"change":2290,"pct_change":6,"is_up":2284,"sparkline":2291,"date":16},"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":2293,"name":2294,"price":2295,"change":2296,"pct_change":1751,"is_up":2284,"sparkline":2297,"date":16},"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":2299,"name":2300,"price":2301,"change":2302,"pct_change":2303,"is_up":2284,"sparkline":2304,"date":16},"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":2306,"name":2307,"price":2308,"change":2309,"pct_change":558,"is_up":2284,"sparkline":2310,"date":16},"RUT","RUSSELL 2000",2815.2,25,"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":2312,"name":2313,"price":2314,"change":2315,"pct_change":2316,"is_up":2317,"sparkline":2318,"date":16},"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",[2320,2326,2333],{"symbol":2321,"name":2322,"price":2323,"change":2324,"pct_change":1438,"is_up":2284,"sparkline":2325,"date":16},"NVDA","NVIDIA Corp",233.95,3.09,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2327,"name":2328,"price":2329,"change":2330,"pct_change":2331,"is_up":2284,"sparkline":2332,"date":16},"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":2334,"name":2335,"price":2336,"change":2337,"pct_change":2338,"is_up":2284,"sparkline":2339,"date":16},"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",[2341,2346,2350,2354,2358,2362,2367,2371,2375,2379,2382],{"name":2342,"etf":2343,"change":2344,"price":2345,"is_up":2284},"Technology","XLK",1.01,199.81,{"name":2347,"etf":2348,"change":1107,"price":2349,"is_up":2284},"Financials","XLF",53.49,{"name":2351,"etf":2352,"change":1046,"price":2353,"is_up":2317},"Healthcare","XLV",166.18,{"name":2355,"etf":2356,"change":963,"price":2357,"is_up":2284},"Consumer Cycl","XLY",110.04,{"name":2359,"etf":2360,"change":709,"price":2361,"is_up":2284},"Consumer Staples","XLP",80.53,{"name":2363,"etf":2364,"change":2365,"price":2366,"is_up":2284},"Energy","XLE",0.4,62.95,{"name":2368,"etf":2369,"change":1975,"price":2370,"is_up":2284},"Industrials","XLI",169.95,{"name":2372,"etf":2373,"change":791,"price":2374,"is_up":2284},"Materials","XLB",48.86,{"name":2376,"etf":2377,"change":455,"price":2378,"is_up":2284},"Real Estate","XLRE",40.81,{"name":2380,"etf":2381,"change":557,"price":1245,"is_up":2284},"Utilities","XLU",{"name":2383,"etf":2384,"change":1139,"price":2385,"is_up":2284},"Comm Services","XLC",110.32,[2387,2391,2395,2399],{"ticker":2388,"name":2389,"price":2390,"change":1180,"is_up":2284},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2392,"name":2393,"price":2394,"change":2331,"is_up":2284},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2396,"name":2397,"price":2398,"change":1751,"is_up":2284},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2400,"name":2401,"price":2402,"change":558,"is_up":2284},"IWM","iShares Russell 2000",281.52]