[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ILF":3,"stock-historical-ILF":30,"homepage-market-summary":2358},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ILF","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},"iShares Latin America 40 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.5114,0.878494,"Semi-Annual",{"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},34.98,34.52,35.01,33.99,34.27,0.71,2.07,1842769.909866,38.5,27.16,3093228.986871256,69,6272,{"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},23.59,2720408,992948846.717814,45.33,"2025-04-22",[41,44,54,64,75,85,96,106,116,127,138,149,159,170,180,191,202,212,222,232,243,253,261,272,282,289,297,307,318,328,339,349,359,369,380,390,400,410,419,429,437,443,453,461,470,480,488,497,504,513,521,529,536,543,552,561,571,582,592,599,605,614,621,628,634,639,645,652,656,662,668,676,681,685,693,697,702,708,716,723,728,735,742,748,753,760,766,772,780,787,792,798,803,808,814,818,823,829,833,838,845,852,859,867,874,883,889,897,904,910,914,921,927,934,940,948,955,961,969,976,983,989,996,1004,1011,1014,1020,1026,1030,1038,1042,1046,1052,1058,1063,1069,1076,1083,1088,1093,1099,1107,1112,1117,1123,1128,1134,1139,1144,1149,1154,1160,1166,1171,1177,1183,1189,1192,1196,1201,1205,1213,1217,1222,1227,1233,1239,1246,1253,1258,1265,1271,1276,1282,1286,1291,1296,1301,1308,1314,1320,1327,1333,1340,1347,1355,1361,1367,1374,1380,1386,1391,1398,1404,1408,1414,1420,1427,1435,1441,1447,1452,1458,1464,1470,1475,1482,1488,1495,1500,1507,1513,1521,1526,1531,1537,1544,1552,1558,1563,1572,1577,1583,1588,1591,1597,1601,1607,1614,1621,1627,1632,1637,1644,1652,1660,1668,1675,1683,1691,1698,1705,1712,1719,1726,1732,1739,1746,1751,1756,1761,1767,1772,1778,1783,1789,1795,1802,1807,1811,1816,1819,1823,1829,1832,1837,1842,1848,1854,1860,1866,1873,1879,1886,1892,1899,1906,1913,1919,1926,1934,1941,1947,1955,1961,1967,1972,1979,1986,1992,1997,2004,2010,2017,2023,2030,2036,2043,2048,2053,2060,2066,2072,2077,2083,2090,2095,2100,2104,2108,2113,2119,2124,2129,2135,2142,2149,2153,2159,2163,2167,2171,2176,2180,2186,2189,2194,2199,2203,2207,2213,2216,2219,2223,2227,2231,2234,2237,2243,2246,2251,2254,2257,2261,2266,2270,2273,2276,2279,2282,2287,2292,2295,2298,2303,2309,2315,2319,2323,2327,2331,2336,2342,2347,2353],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},11720,34.5151,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-01",34.53,34.54,33.73,-0.23,-0.67,11197783.873343,23221,34.0533,{"date":55,"open":46,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",34.77,34.34,34.5,0.25,0.73,2383599.27001,11143,34.5599,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-29",34.1,34.29,33.905,34.25,0.07,0.2,2011676.043526,9389,34.1455,{"date":76,"open":77,"high":78,"low":77,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-28",34.15,34.545,34.18,-0.57,-1.64,1436601.431056,8909,34.2811,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-25",34.58,34.875,34.4,34.75,0.1,0.29,2154508.0711,7058,34.6486,{"date":97,"open":98,"high":99,"low":87,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-24",34.91,35.1,34.65,-0.49,-1.39,1439645.294531,7661,34.7648,{"date":107,"open":108,"high":109,"low":110,"close":111,"change":50,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-23",35.65,35.78,35.08,35.14,-1.87,1518253.996583,8424,35.3466,{"date":117,"open":118,"high":119,"low":120,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-22",35.28,35.86,35.2,35.81,0.32,0.9,1239379.632203,6010,35.6067,{"date":128,"open":129,"high":130,"low":131,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-21",35.43,35.585,35.18,35.49,0.45,1.28,2361227.583922,13444,35.3894,{"date":139,"open":140,"high":141,"low":142,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-18",35.23,35.295,34.905,35.04,-0.41,-1.16,1468293.787692,8499,35.0561,{"date":150,"open":151,"high":152,"low":98,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-17",35.38,35.58,35.45,0.42,1.2,2190327.268117,10263,35.4124,{"date":160,"open":161,"high":162,"low":163,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-16",35.41,35.445,34.715,35.03,-0.48,-1.35,2067856.470478,10542,35.1423,{"date":171,"open":172,"high":108,"low":173,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-15",35.48,35.33,35.51,-0.04,-0.11,1194806.414262,6220,35.5055,{"date":181,"open":182,"high":183,"low":184,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-14",35.31,35.61,35.13,35.55,-0.42,-1.17,2908539.637472,9494,35.4108,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-11",36.36,36.39,35.745,35.97,-0.25,-0.69,5378384.564582,12288,36.0234,{"date":203,"open":121,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-10",36.48,35.66,36.22,0.06,0.17,1736532.693599,8382,36.1798,{"date":213,"open":194,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-09",36.57,36.1,36.16,-0.36,-0.99,2420497.199881,11103,36.2779,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":133,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-08",36.53,36.86,36.42,36.52,1.25,2448535.891898,9410,36.5733,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-04",36.02,36.405,35.89,36.07,-0.28,-0.77,2154902.135266,11039,36.1608,{"date":244,"open":245,"high":246,"low":215,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-03",36.68,36.8,36.35,0.13,0.36,2902590.242989,13761,36.3869,{"date":254,"open":161,"high":255,"low":182,"close":206,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-02",36.245,1.16,3.31,5545087.736015,21626,36.1332,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-01",34.88,35.53,34.82,35.06,0.16,0.46,2513241.492224,11916,35.2079,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":59,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-31",35,35.12,34.64,34.9,0.72,5011090.275178,21606,34.798,{"date":283,"open":17,"high":17,"low":57,"close":100,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-28",-0.3,-0.86,1393980.408609,7937,34.5725,{"date":290,"open":164,"high":164,"low":291,"close":292,"change":293,"percent_change":49,"volume":294,"transactions":295,"vwap":296},"2026-08-27",34.7199,34.95,-0.08,1673300.783067,6835,34.9116,{"date":298,"open":299,"high":300,"low":301,"close":164,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-26",35.24,35.44,35.0001,-0.18,-0.51,986914.680323,6866,35.1649,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-25",34.835,35.22,34.44,35.21,0.44,1.27,2031757.554344,10877,34.8613,{"date":319,"open":320,"high":321,"low":322,"close":56,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-24",34.46,35.02,34.36,0.09,0.26,4390384.712613,11615,34.7583,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-21",34.03,34.815,33.995,34.68,0.96,2.85,4033642.740911,11329,34.6038,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-20",33.49,34,33.72,0.05,0.15,1940281.585754,8977,33.7186,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":313,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-19",33.83,34.095,33.645,33.67,1.32,1670285.969014,9138,33.8267,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":144,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-18",33.5,33.77,33.155,33.23,-1.22,3116921.648858,13479,33.4098,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-17",33.74,33.78,33.51,33.64,0.04,0.12,1983178.293836,12611,33.6265,{"date":381,"open":371,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-14",33.86,33.37,33.6,0.18,0.54,2100397.244711,16998,33.5624,{"date":391,"open":392,"high":371,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-13",33.62,33.35,33.42,-0.13,-0.39,6534779.994763,18312,33.4894,{"date":401,"open":382,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-12",33.93,33.52,33.55,-0.2,-0.59,5431576.828181,29933,33.6681,{"date":411,"open":46,"high":412,"low":413,"close":414,"change":239,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-11",34.6,33.675,33.75,-2.23,1514082.40381,10059,33.9237,{"date":420,"open":421,"high":422,"low":423,"close":18,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-10",34.57,34.655,34.405,-0.1,-0.29,1292781.425677,9043,34.546,{"date":430,"open":431,"high":431,"low":78,"close":432,"change":425,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-07",35.19,34.62,-0.83,1384613.758644,8934,34.7427,{"date":438,"open":143,"high":151,"low":439,"close":98,"change":302,"percent_change":303,"volume":440,"transactions":441,"vwap":442},"2026-08-06",34.8601,2173099.13974,10241,35.0596,{"date":444,"open":300,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-05",35.56,35.065,35.09,0.01,0.03,4396291.060347,15071,35.2796,{"date":454,"open":455,"high":456,"low":457,"close":110,"change":293,"percent_change":49,"volume":458,"transactions":459,"vwap":460},"2026-08-04",35.46,35.57,35.0382,1115510.445327,8922,35.2389,{"date":462,"open":463,"high":464,"low":143,"close":465,"change":466,"percent_change":406,"volume":467,"transactions":468,"vwap":469},"2026-08-03",35.34,35.3849,35.16,-0.21,5550536.488154,18500,35.1326,{"date":471,"open":172,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-07-31",35.63,35.055,35.37,-0.01,-0.03,5463254.659345,24424,35.4064,{"date":481,"open":18,"high":482,"low":18,"close":151,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-07-30",35.39,1.08,3.15,2379596.437103,13372,35.1304,{"date":489,"open":88,"high":263,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-29",34.23,34.3,-0.58,-1.66,1905494.813446,11403,34.5003,{"date":498,"open":277,"high":499,"low":500,"close":263,"change":70,"percent_change":71,"volume":501,"transactions":502,"vwap":503},"2026-07-28",35.135,34.69,1529113.56866,9335,34.9637,{"date":505,"open":506,"high":507,"low":421,"close":508,"change":208,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-27",34.79,34.87,34.81,0.49,1132751.216911,7573,34.7528,{"date":514,"open":515,"high":516,"low":517,"close":276,"change":405,"percent_change":80,"volume":518,"transactions":519,"vwap":520},"2026-07-24",34.7,34.965,34.61,1622694.559059,7119,34.7645,{"date":522,"open":99,"high":118,"low":523,"close":524,"change":80,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-23",34.8,34.84,-1.61,3311016.524253,16680,34.9734,{"date":530,"open":524,"high":531,"low":524,"close":161,"change":278,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-22",35.42,2.08,2231618.709304,12597,35.2064,{"date":537,"open":320,"high":515,"low":538,"close":500,"change":133,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-21",34.2,1.31,2334693.752419,10811,34.5741,{"date":544,"open":490,"high":545,"low":546,"close":547,"change":208,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-20",34.435,34.12,34.24,0.5,770561.602064,7270,34.2859,{"date":553,"open":554,"high":555,"low":554,"close":556,"change":175,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-17",33.68,34.21,34.07,-0.12,1558485.94892,11735,34.0485,{"date":562,"open":563,"high":545,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-16",34.41,34.055,34.11,-0.55,-1.59,1554437.451273,10708,34.235,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-15",34.74,34.78,34.515,34.66,-0.05,-0.14,2054425.849824,8929,34.7046,{"date":583,"open":584,"high":585,"low":584,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-14",34.51,34.99,34.71,0.6,1.76,3567158.666356,11779,34.7343,{"date":593,"open":594,"high":87,"low":564,"close":565,"change":595,"percent_change":145,"volume":596,"transactions":597,"vwap":598},"2026-07-13",34.39,-0.4,2438294.876401,15243,34.2389,{"date":600,"open":601,"high":412,"low":601,"close":584,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":584},"2026-07-10",34.19,0.69,2.04,1826000,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-07-09",33.66,34.02,33.53,33.82,0.28,0.83,2399500,{"date":615,"open":616,"high":392,"low":617,"close":618,"change":302,"percent_change":619,"volume":620,"transactions":9,"vwap":618},"2026-07-08",33.48,33.24,33.54,-0.53,2276600,{"date":622,"open":623,"high":624,"low":625,"close":343,"change":144,"percent_change":626,"volume":627,"transactions":9,"vwap":343},"2026-07-07",33.95,34.28,33.69,-1.2,1086200,{"date":629,"open":630,"high":631,"low":371,"close":632,"change":313,"percent_change":539,"volume":633,"transactions":9,"vwap":632},"2026-07-06",33.87,34.14,34.13,923200,{"date":635,"open":636,"high":538,"low":637,"close":625,"change":345,"percent_change":133,"volume":638,"transactions":9,"vwap":625},"2026-07-02",33.84,33.56,1341500,{"date":640,"open":641,"high":636,"low":642,"close":618,"change":466,"percent_change":643,"volume":644,"transactions":9,"vwap":618},"2026-07-01",33.33,33.25,-0.62,1683100,{"date":646,"open":647,"high":630,"low":648,"close":414,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":414},"2026-06-30",33.63,33.58,-0.09,-0.27,1602800,{"date":653,"open":654,"high":402,"low":648,"close":636,"change":449,"percent_change":323,"volume":655,"transactions":9,"vwap":636},"2026-06-29",33.8,1192200,{"date":657,"open":658,"high":20,"low":658,"close":659,"change":59,"percent_change":660,"volume":661,"transactions":9,"vwap":659},"2026-06-26",33.31,33.81,0.74,900300,{"date":663,"open":361,"high":414,"low":664,"close":637,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":637},"2026-06-25",33.14,0.4,1.21,3025900,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":217,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-06-24",33.39,33.41,33.11,33.16,-1.07,2182800,{"date":677,"open":642,"high":371,"low":673,"close":403,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":403},"2026-06-23",-0.47,-1.38,1365400,{"date":682,"open":631,"high":21,"low":623,"close":20,"change":323,"percent_change":683,"volume":684,"transactions":9,"vwap":20},"2026-06-22",0.27,1515700,{"date":686,"open":77,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-06-18",34.16,33.79,33.9,-0.17,-0.5,2631600,{"date":694,"open":46,"high":695,"low":342,"close":556,"change":49,"percent_change":50,"volume":696,"transactions":9,"vwap":556},"2026-06-17",34.97,1688800,{"date":698,"open":699,"high":47,"low":538,"close":491,"change":176,"percent_change":700,"volume":701,"transactions":9,"vwap":491},"2026-06-16",34.26,-0.32,1512300,{"date":703,"open":695,"high":431,"low":704,"close":563,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":563},"2026-06-15",34.32,-0.44,-1.26,1896500,{"date":709,"open":710,"high":711,"low":710,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-12",34.56,35.0099983,34.85,0.41,1.19,1658800,{"date":717,"open":718,"high":719,"low":718,"close":311,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":311},"2026-06-11",33.28,34.49,1.34,4.05,3022700,{"date":724,"open":725,"high":670,"low":725,"close":726,"change":557,"percent_change":217,"volume":727,"transactions":9,"vwap":726},"2026-06-10",33.0099983,33.099998,2543600,{"date":729,"open":730,"high":373,"low":731,"close":732,"change":733,"percent_change":539,"volume":734,"transactions":9,"vwap":732},"2026-06-09",33.27,32.74,33.22,0.43,2437400,{"date":736,"open":658,"high":658,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-08",32.7,32.79,-0.35,-1.06,6401600,{"date":743,"open":384,"high":343,"low":744,"close":664,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":664},"2026-06-05",33.080002,-0.9,-2.64,3632300,{"date":749,"open":750,"high":687,"low":402,"close":751,"change":375,"percent_change":376,"volume":752,"transactions":9,"vwap":751},"2026-06-04",34.060001,34.040001,1242400,{"date":754,"open":320,"high":755,"low":756,"close":342,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":342},"2026-06-03",34.48,33.96,-0.95,-2.72,5410600,{"date":761,"open":333,"high":762,"low":576,"close":292,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":292},"2026-06-02",35.11,0.23,0.66,1416500,{"date":767,"open":265,"high":277,"low":100,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-01",34.72,-0.22,-0.63,3699600,{"date":773,"open":774,"high":775,"low":576,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-05-29",34.89,35.029999,34.94,-0.16,-0.46,3410100,{"date":781,"open":465,"high":463,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-05-28",34.93,35.099998,-0.19,-0.54,1138300,{"date":788,"open":120,"high":264,"low":184,"close":789,"change":790,"percent_change":405,"volume":791,"transactions":9,"vwap":789},"2026-05-27",35.29,-0.07,1314700,{"date":793,"open":465,"high":794,"low":17,"close":795,"change":733,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-05-26",35.4,35.36,1.23,2058700,{"date":799,"open":800,"high":800,"low":100,"close":782,"change":284,"percent_change":801,"volume":802,"transactions":9,"vwap":782},"2026-05-22",35.080002,-0.85,1251300,{"date":804,"open":805,"high":300,"low":586,"close":140,"change":71,"percent_change":806,"volume":807,"transactions":9,"vwap":140},"2026-05-21",34.83,0.57,1447200,{"date":809,"open":87,"high":810,"low":584,"close":775,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":775},"2026-05-20",35.17,0.67,1.95,4103400,{"date":815,"open":79,"high":816,"low":565,"close":322,"change":678,"percent_change":166,"volume":817,"transactions":9,"vwap":322},"2026-05-19",34.55,2634100,{"date":819,"open":517,"high":712,"low":719,"close":805,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":805},"2026-05-18",0.38,1.1,3424900,{"date":824,"open":89,"high":421,"low":601,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-05-15",34.45,-0.94,-2.66,4021600,{"date":830,"open":129,"high":831,"low":299,"close":482,"change":91,"percent_change":611,"volume":832,"transactions":9,"vwap":482},"2026-05-14",35.71,1894600,{"date":834,"open":835,"high":216,"low":299,"close":789,"change":198,"percent_change":836,"volume":837,"transactions":9,"vwap":789},"2026-05-13",35.9,-1.92,5909800,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":197,"percent_change":198,"volume":844,"transactions":9,"vwap":843},"2026-05-12",35.87,36.080002,35.72,35.98,1942900,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":405,"percent_change":566,"volume":851,"transactions":9,"vwap":850},"2026-05-11",36.45,36.65,36.15,36.23,2099800,{"date":853,"open":245,"high":854,"low":855,"close":856,"change":92,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-05-08",36.75,36.4,36.43,0.8,1922500,{"date":860,"open":861,"high":246,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-07",36.77,36.11,36.14,-0.82,-2.22,4943800,{"date":868,"open":869,"high":869,"low":227,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-06",36.97,36.96,0.62,1.71,4376100,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-05",36.25,36.62,36.12,36.34,0.58,1.62,4399400,{"date":884,"open":885,"high":193,"low":886,"close":887,"change":705,"percent_change":365,"volume":888,"transactions":9,"vwap":887},"2026-05-04",36.28,35.73,35.76,3839600,{"date":890,"open":847,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-01",36.5,36.099998,36.2,-0.24,-0.66,2200700,{"date":898,"open":899,"high":224,"low":840,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-04-30",35.99,36.44,0.78,2.19,3750200,{"date":905,"open":862,"high":216,"low":906,"close":205,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":205},"2026-04-29",35.62,-0.7,-1.93,2528200,{"date":911,"open":912,"high":900,"low":196,"close":193,"change":894,"percent_change":895,"volume":913,"transactions":9,"vwap":193},"2026-04-28",36.27,3133700,{"date":915,"open":916,"high":917,"low":214,"close":918,"change":769,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-04-27",37.029999,37.099998,36.6,-0.6,2114300,{"date":922,"open":923,"high":869,"low":924,"close":925,"change":448,"percent_change":449,"volume":926,"transactions":9,"vwap":925},"2026-04-24",36.81,36.47,36.82,2698100,{"date":928,"open":929,"high":930,"low":931,"close":923,"change":705,"percent_change":932,"volume":933,"transactions":9,"vwap":923},"2026-04-23",37.23,37.38,36.61,-1.18,2359000,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":344,"percent_change":248,"volume":939,"transactions":9,"vwap":938},"2026-04-22",37.7,37.16,37.25,2262100,{"date":941,"open":942,"high":943,"low":944,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-04-21",37.86,38.07,37.2,-0.65,-1.72,2285300,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":448,"percent_change":449,"volume":954,"transactions":9,"vwap":953},"2026-04-20",37.81,37.89,37.56,37.85,3296300,{"date":956,"open":25,"high":25,"low":957,"close":958,"change":424,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-04-17",37.75,37.84,-0.26,4368700,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":548,"volume":968,"transactions":9,"vwap":966},"2026-04-16",37.93,37.99,37.59,37.94,0.19,3306700,{"date":970,"open":971,"high":972,"low":973,"close":957,"change":739,"percent_change":974,"volume":975,"transactions":9,"vwap":957},"2026-04-15",38.060001,38.15,37.72,-0.92,3542400,{"date":977,"open":978,"high":979,"low":964,"close":980,"change":981,"percent_change":344,"volume":982,"transactions":9,"vwap":980},"2026-04-14",38.29,38.42,38.099998,0.02,4556000,{"date":984,"open":936,"high":985,"low":986,"close":987,"change":324,"percent_change":602,"volume":988,"transactions":9,"vwap":987},"2026-04-13",38.09,37.54,38.080002,7591600,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":548,"percent_change":720,"volume":995,"transactions":9,"vwap":994},"2026-04-10",37.77,38.02,37.65,37.82,4355300,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-04-09",36.83,37.44,37.32,0.53,1.44,3423700,{"date":1005,"open":1006,"high":1007,"low":891,"close":1008,"change":1009,"percent_change":257,"volume":1010,"transactions":9,"vwap":1008},"2026-04-08",37.31,37.34,36.79,1.18,3336000,{"date":1012,"open":264,"high":906,"low":312,"close":183,"change":649,"percent_change":197,"volume":1013,"transactions":9,"vwap":183},"2026-04-07",2738900,{"date":1015,"open":1016,"high":234,"low":185,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-06",35.7,0.08,0.22,2043900,{"date":1021,"open":762,"high":1022,"low":1023,"close":906,"change":1024,"percent_change":690,"volume":1025,"transactions":9,"vwap":906},"2026-04-02",36.09,35.07,-0.06,2083200,{"date":1027,"open":887,"high":196,"low":445,"close":1028,"change":267,"percent_change":133,"volume":1029,"transactions":9,"vwap":1028},"2026-04-01",35.68,5062600,{"date":1031,"open":1032,"high":1033,"low":320,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-03-31",34.47,35.54,35.52,1.5,4.41,5332400,{"date":1039,"open":547,"high":825,"low":372,"close":608,"change":1040,"percent_change":713,"volume":1041,"transactions":9,"vwap":608},"2026-03-30",0.14,3058900,{"date":1043,"open":659,"high":322,"low":362,"close":1044,"change":769,"percent_change":945,"volume":1045,"transactions":9,"vwap":1044},"2026-03-27",33.88,1767500,{"date":1047,"open":322,"high":90,"low":556,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-03-26",34.099998,-0.71,-2.04,1972300,{"date":1053,"open":47,"high":782,"low":1054,"close":508,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":508},"2026-03-25",34.38,0.85,2.5,3402200,{"date":1059,"open":1060,"high":750,"low":1060,"close":756,"change":91,"percent_change":1061,"volume":1062,"transactions":9,"vwap":756},"2026-03-24",33.29,0.3,3432000,{"date":1064,"open":364,"high":1065,"low":1066,"close":382,"change":314,"percent_change":1067,"volume":1068,"transactions":9,"vwap":382},"2026-03-23",34.17,33.17,3.9,2541800,{"date":1070,"open":393,"high":1071,"low":1072,"close":1073,"change":706,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-03-20",33.4,32.45,32.59,-3.72,3043500,{"date":1077,"open":1078,"high":20,"low":1079,"close":1080,"change":267,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-03-19",32.98,32.83,33.85,0.47,7528400,{"date":1084,"open":20,"high":491,"low":1085,"close":625,"change":785,"percent_change":1086,"volume":1087,"transactions":9,"vwap":625},"2026-03-18",33.65,-1.58,1354200,{"date":1089,"open":320,"high":1090,"low":632,"close":490,"change":1091,"percent_change":122,"volume":1092,"transactions":9,"vwap":490},"2026-03-17",34.63,0.11,1810000,{"date":1094,"open":372,"high":547,"low":1095,"close":546,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":546},"2026-03-16",33.71,0.97,2.93,3764900,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":785,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-03-13",33.89,34.049999,33.049999,33.15,-1.6,3266400,{"date":1108,"open":322,"high":322,"low":361,"close":625,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":625},"2026-03-12",-1.24,-3.55,4023000,{"date":1113,"open":507,"high":312,"low":1114,"close":782,"change":1115,"percent_change":1115,"volume":1116,"transactions":9,"vwap":782},"2026-03-11",34.59,0,2495100,{"date":1118,"open":517,"high":1119,"low":1120,"close":782,"change":1001,"percent_change":1121,"volume":1122,"transactions":9,"vwap":782},"2026-03-10",35.35,34.35,1.54,5567300,{"date":1124,"open":384,"high":816,"low":658,"close":89,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":89},"2026-03-09",0.59,1.75,5240000,{"date":1129,"open":404,"high":546,"low":1130,"close":659,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":659},"2026-03-06",33.44,-0.34,-1,5024900,{"date":1135,"open":333,"high":712,"low":610,"close":77,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":77},"2026-03-05",-1.03,-2.93,4916800,{"date":1140,"open":1141,"high":794,"low":265,"close":131,"change":764,"percent_change":1142,"volume":1143,"transactions":9,"vwap":131},"2026-03-04",35.060001,1.91,5436800,{"date":1145,"open":563,"high":508,"low":616,"close":18,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":18},"2026-03-03",-1.74,-4.8,6350600,{"date":1150,"open":1151,"high":856,"low":1016,"close":1152,"change":769,"percent_change":919,"volume":1153,"transactions":9,"vwap":1152},"2026-03-02",35.8,36.26,4210300,{"date":1155,"open":224,"high":1156,"low":1157,"close":204,"change":700,"percent_change":1158,"volume":1159,"transactions":9,"vwap":204},"2026-02-27",36.92,36.41,-0.87,6196600,{"date":1161,"open":1162,"high":1162,"low":1163,"close":246,"change":1164,"percent_change":102,"volume":1165,"transactions":9,"vwap":246},"2026-02-26",37.0099983,36.33,-0.52,3387300,{"date":1167,"open":1000,"high":1168,"low":1169,"close":1000,"change":683,"percent_change":60,"volume":1170,"transactions":9,"vwap":1000},"2026-02-25",37.42,36.98,3719100,{"date":1172,"open":931,"high":1173,"low":193,"close":1174,"change":1175,"percent_change":588,"volume":1176,"transactions":9,"vwap":1174},"2026-02-24",37.080002,37.049999,0.64,5717300,{"date":1178,"open":1179,"high":938,"low":1180,"close":1157,"change":50,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1157},"2026-02-23",36.84,36.37,-1.81,4706800,{"date":1184,"open":1180,"high":1173,"low":1185,"close":1173,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1173},"2026-02-20",36.31,0.63,1.73,4054900,{"date":1190,"open":237,"high":891,"low":236,"close":847,"change":92,"percent_change":857,"volume":1191,"transactions":9,"vwap":847},"2026-02-19",3471700,{"date":1193,"open":1194,"high":918,"low":835,"close":216,"change":248,"percent_change":249,"volume":1195,"transactions":9,"vwap":216},"2026-02-18",36.29,12260400,{"date":1197,"open":1198,"high":216,"low":264,"close":1199,"change":49,"percent_change":770,"volume":1200,"transactions":9,"vwap":1199},"2026-02-17",36.060001,36.029999,4386700,{"date":1202,"open":1203,"high":885,"low":172,"close":1152,"change":405,"percent_change":566,"volume":1204,"transactions":9,"vwap":1152},"2026-02-13",36.13,4817600,{"date":1206,"open":1207,"high":1208,"low":1152,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-02-12",37.26,37.3,36.46,-0.64,-1.73,4377300,{"date":1214,"open":1215,"high":929,"low":848,"close":917,"change":1186,"percent_change":1187,"volume":1216,"transactions":9,"vwap":917},"2026-02-11",37.02,4462700,{"date":1218,"open":1219,"high":1220,"low":856,"close":924,"change":959,"percent_change":1049,"volume":1221,"transactions":9,"vwap":924},"2026-02-10",36.64,36.71,3699100,{"date":1223,"open":1224,"high":1179,"low":862,"close":1225,"change":602,"percent_change":1142,"volume":1226,"transactions":9,"vwap":1225},"2026-02-09",36.18,36.73,3698300,{"date":1228,"open":886,"high":1198,"low":482,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-02-06",36.040001,0.82,2.33,3518500,{"date":1234,"open":455,"high":1235,"low":17,"close":310,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":310},"2026-02-05",35.75,-0.33,-0.93,4018600,{"date":1240,"open":1241,"high":1241,"low":1242,"close":185,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":185},"2026-02-04",36.63,35.15,-1.14,-3.11,7235600,{"date":1247,"open":847,"high":1248,"low":1152,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-02-03",36.94,36.69,1.06,2.98,5063100,{"date":1254,"open":1255,"high":887,"low":131,"close":472,"change":683,"percent_change":1256,"volume":1257,"transactions":9,"vwap":472},"2026-02-02",35.26,0.76,3870400,{"date":1259,"open":1260,"high":1261,"low":131,"close":795,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":795},"2026-01-30",36.21,36.32,-1.31,-3.57,5436700,{"date":1266,"open":1174,"high":1267,"low":1268,"close":1269,"change":323,"percent_change":59,"volume":1270,"transactions":9,"vwap":1269},"2026-01-29",37.29,35.94,36.67,6788000,{"date":1272,"open":1273,"high":918,"low":892,"close":1274,"change":154,"percent_change":256,"volume":1275,"transactions":9,"vwap":1274},"2026-01-28",36.51,36.58,5738000,{"date":1277,"open":887,"high":1260,"low":1278,"close":216,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":216},"2026-01-27",35.74,1.04,2.96,6139900,{"date":1283,"open":275,"high":151,"low":711,"close":275,"change":248,"percent_change":1284,"volume":1285,"transactions":9,"vwap":275},"2026-01-26",0.37,7241300,{"date":1287,"open":816,"high":447,"low":1120,"close":585,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":585},"2026-01-23",0.51,1.48,7732200,{"date":1292,"open":632,"high":432,"low":1293,"close":755,"change":1186,"percent_change":1294,"volume":1295,"transactions":9,"vwap":755},"2026-01-22",34.09,1.86,7544400,{"date":1297,"open":383,"high":382,"low":658,"close":1080,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1080},"2026-01-21",0.95,2.89,5515700,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":665,"percent_change":796,"volume":1307,"transactions":9,"vwap":1306},"2026-01-20",32.4,33.029999,32.38,32.9,4439100,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1311,"change":375,"percent_change":376,"volume":1313,"transactions":9,"vwap":1311},"2026-01-16",32.33,32.5,32.14,3774600,{"date":1315,"open":1316,"high":738,"low":1317,"close":1318,"change":375,"percent_change":376,"volume":1319,"transactions":9,"vwap":1318},"2026-01-15",32.58,32.36,32.46,2773600,{"date":1321,"open":1322,"high":1318,"low":1323,"close":1324,"change":386,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-01-14",31.96,31.93,32.42,1.69,2707100,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":175,"percent_change":395,"volume":1332,"transactions":9,"vwap":1331},"2026-01-13",32.0099983,31.7,31.88,3209300,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":207,"percent_change":967,"volume":1339,"transactions":9,"vwap":1338},"2026-01-12",31.89,32.060001,31.87,31.92,2654700,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":967,"percent_change":587,"volume":1346,"transactions":9,"vwap":1345},"2026-01-09",31.85,32.029999,31.72,31.86,2851600,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":811,"volume":1354,"transactions":9,"vwap":1352},"2026-01-08",31.41,31.68,31.31,31.67,0.21,2040400,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":284,"percent_change":826,"volume":1360,"transactions":9,"vwap":1359},"2026-01-07",31.56,31.27,31.46,2522800,{"date":1362,"open":1337,"high":1329,"low":1363,"close":1364,"change":92,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-01-06",31.71,31.76,0.92,4732300,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1175,"percent_change":532,"volume":1373,"transactions":9,"vwap":1372},"2026-01-05",30.92,31.55,30.85,31.47,5802700,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":820,"percent_change":228,"volume":1379,"transactions":9,"vwap":1378},"2026-01-02",30.9,30.65,30.83,2841900,{"date":1381,"open":1377,"high":1382,"low":1383,"close":1384,"change":405,"percent_change":945,"volume":1385,"transactions":9,"vwap":1384},"2025-12-31",30.66,30.37,30.45,1241200,{"date":1387,"open":1388,"high":1378,"low":1389,"close":1377,"change":449,"percent_change":91,"volume":1390,"transactions":9,"vwap":1377},"2025-12-30",30.79,30.62,1732800,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1389,"change":1396,"percent_change":1132,"volume":1397,"transactions":9,"vwap":1389},"2025-12-29",30.68,30.76,30.52,-0.31,3123900,{"date":1399,"open":1371,"high":1400,"low":1401,"close":1402,"change":345,"percent_change":509,"volume":1403,"transactions":9,"vwap":1402},"2025-12-26",30.94,30.72,30.93,1983800,{"date":1405,"open":1376,"high":1376,"low":1382,"close":1406,"change":475,"percent_change":476,"volume":1407,"transactions":9,"vwap":1406},"2025-12-24",30.78,1288000,{"date":1409,"open":1410,"high":1378,"low":1411,"close":1388,"change":1081,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1388},"2025-12-23",30.56,30.4,1.55,2007000,{"date":1415,"open":1416,"high":1383,"low":1417,"close":1418,"change":376,"percent_change":665,"volume":1419,"transactions":9,"vwap":1418},"2025-12-22",30.22,30.13,30.32,4039600,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":449,"percent_change":91,"volume":1426,"transactions":9,"vwap":1425},"2025-12-19",30.42,30.55,30.15,30.2,2838700,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1279,"volume":1434,"transactions":9,"vwap":1432},"2025-12-18",29.93,30.24,29.85,30.17,0.31,4958300,{"date":1436,"open":1437,"high":1424,"low":1438,"close":1439,"change":186,"percent_change":102,"volume":1440,"transactions":9,"vwap":1439},"2025-12-17",30.11,29.66,29.86,3005800,{"date":1442,"open":1406,"high":1406,"low":1443,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2025-12-16",30.28,-1.27,-4.03,5265100,{"date":1448,"open":1363,"high":1449,"low":1450,"close":1370,"change":376,"percent_change":820,"volume":1451,"transactions":9,"vwap":1370},"2025-12-15",31.82,31.5,3171600,{"date":1453,"open":1454,"high":1352,"low":1455,"close":1456,"change":70,"percent_change":1018,"volume":1457,"transactions":9,"vwap":1456},"2025-12-12",31.65,31.11,31.43,3739900,{"date":1459,"open":1400,"high":1460,"low":1400,"close":1461,"change":806,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2025-12-11",31.52,31.36,1.85,1987600,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1388,"change":175,"percent_change":395,"volume":1469,"transactions":9,"vwap":1388},"2025-12-10",30.8,30.97,30.59,1902400,{"date":1471,"open":1418,"high":1472,"low":1473,"close":1378,"change":248,"percent_change":154,"volume":1474,"transactions":9,"vwap":1378},"2025-12-09",30.91,30.3,2875100,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":375,"percent_change":248,"volume":1481,"transactions":9,"vwap":1480},"2025-12-08",31,31.1,30.57,30.7,4329700,{"date":1483,"open":1322,"high":1484,"low":1389,"close":1382,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1382},"2025-12-05",32.049999,-1.33,-4.16,4026000,{"date":1489,"open":1335,"high":1490,"low":1364,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2025-12-04",32,31.99,0.48,1.52,2906100,{"date":1496,"open":1497,"high":1344,"low":1372,"close":1498,"change":448,"percent_change":449,"volume":1499,"transactions":9,"vwap":1498},"2025-12-03",31.66,31.51,4158200,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1450,"change":1288,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1450},"2025-12-02",31.29,31.53,31.22,1.65,2440300,{"date":1508,"open":1509,"high":1358,"low":1510,"close":1511,"change":777,"percent_change":303,"volume":1512,"transactions":9,"vwap":1511},"2025-12-01",31.02,30.98,30.99,4470600,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1353,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-11-28",31.049999,31.23,30.95,31.15,0.68,1194000,{"date":1522,"open":1523,"high":1515,"low":1382,"close":1400,"change":587,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1400},"2025-11-26",30.69,1.98,2928500,{"date":1527,"open":1528,"high":1411,"low":1439,"close":1529,"change":1284,"percent_change":796,"volume":1530,"transactions":9,"vwap":1529},"2025-11-25",29.97,30.34,1735700,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1528,"change":267,"percent_change":386,"volume":1536,"transactions":9,"vwap":1528},"2025-11-24",29.88,30.01,29.82,2861200,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1018,"percent_change":660,"volume":1543,"transactions":9,"vwap":1542},"2025-11-21",29.56,29.9,29.39,29.81,4494800,{"date":1545,"open":1411,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2025-11-20",30.48,29.58,29.59,-0.56,-1.86,1835900,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1424,"change":1115,"percent_change":1115,"volume":1557,"transactions":9,"vwap":1424},"2025-11-19",30.059999,30.31,30,2210500,{"date":1559,"open":1560,"high":1561,"low":1528,"close":1424,"change":475,"percent_change":476,"volume":1562,"transactions":9,"vwap":1424},"2025-11-18",30.07,30.33,1529600,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-11-17",30.53,30.58,30.09,30.16,-0.37,-1.21,1695700,{"date":1573,"open":1574,"high":1378,"low":1575,"close":1565,"change":70,"percent_change":763,"volume":1576,"transactions":9,"vwap":1565},"2025-11-14",30.39,30.21,3057700,{"date":1578,"open":1579,"high":1515,"low":1411,"close":1580,"change":284,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-11-13",30.84,30.46,-0.98,2311500,{"date":1584,"open":1585,"high":1586,"low":1394,"close":1394,"change":217,"percent_change":145,"volume":1587,"transactions":9,"vwap":1394},"2025-11-12",31.12,31.18,6840500,{"date":1589,"open":1579,"high":1516,"low":1378,"close":1585,"change":1186,"percent_change":23,"volume":1590,"transactions":9,"vwap":1585},"2025-11-11",4476400,{"date":1592,"open":1410,"high":1479,"low":1574,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-11-10",30.49,0.24,0.79,2160400,{"date":1598,"open":1535,"high":1599,"low":1438,"close":1599,"change":820,"percent_change":314,"volume":1600,"transactions":9,"vwap":1599},"2025-11-07",30.25,4059200,{"date":1602,"open":1603,"high":1424,"low":1431,"close":1604,"change":1605,"percent_change":790,"volume":1606,"transactions":9,"vwap":1604},"2025-11-06",30.12,29.87,-0.02,1781400,{"date":1608,"open":1609,"high":1534,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-11-05",29.4,29.89,0.7,2.4,3003600,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":217,"percent_change":365,"volume":1620,"transactions":9,"vwap":1619},"2025-11-04",29.25,29.42,29.08,29.19,1581000,{"date":1622,"open":1548,"high":1623,"low":1624,"close":1625,"change":248,"percent_change":313,"volume":1626,"transactions":9,"vwap":1625},"2025-11-03",29.73,29.47,29.55,3291400,{"date":1628,"open":1624,"high":1629,"low":1630,"close":1617,"change":449,"percent_change":91,"volume":1631,"transactions":9,"vwap":1617},"2025-10-31",29.49,29.29,1359500,{"date":1633,"open":1634,"high":1624,"low":1635,"close":1541,"change":557,"percent_change":144,"volume":1636,"transactions":9,"vwap":1541},"2025-10-30",29.33,29.27,762300,{"date":1638,"open":1617,"high":1639,"low":1640,"close":1641,"change":1061,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-10-29",29.65,29.38,29.51,1.03,2201700,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":59,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-10-28",28.96,29.23,28.9,29.21,0.86,1219200,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1646,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1646},"2025-10-27",29.02,29.07,28.87,0.33,1.15,898600,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":176,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-10-24",28.95,28.99,28.6,28.63,-0.38,828400,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":154,"percent_change":1289,"volume":1674,"transactions":9,"vwap":1673},"2025-10-23",28.62,28.82,28.52,28.74,1006400,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1091,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-10-22",28.29,28.45,28.13,28.32,0.39,1305900,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1131,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-10-21",28.43,28.44,28.19,28.21,-1.19,1160800,{"date":1692,"open":1693,"high":1694,"low":1685,"close":1695,"change":122,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-10-20",28.48,28.69,28.55,1.13,1327400,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1091,"percent_change":1681,"volume":1704,"transactions":9,"vwap":1703},"2025-10-17",28.01,28.27,27.89,28.23,773700,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":345,"percent_change":386,"volume":1711,"transactions":9,"vwap":1710},"2025-10-16",28.040001,28.36,27.99,28.12,1981700,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1657,"percent_change":714,"volume":1718,"transactions":9,"vwap":1717},"2025-10-15",27.83,28.07,27.79,27.97,4965100,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":175,"percent_change":578,"volume":1725,"transactions":9,"vwap":1724},"2025-10-14",27.45,27.82,27.35,27.64,2077200,{"date":1727,"open":1728,"high":1714,"low":1729,"close":1730,"change":268,"percent_change":1325,"volume":1731,"transactions":9,"vwap":1730},"2025-10-13",27.65,27.49,27.68,1764900,{"date":1733,"open":1734,"high":1735,"low":26,"close":1736,"change":198,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-10-10",27.9,27.93,27.22,-2.47,4008800,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1743,"change":769,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-10-09",28.25,28.31,27.91,-0.78,1963100,{"date":1747,"open":1700,"high":1679,"low":1748,"close":1679,"change":1433,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1679},"2025-10-08",27.92,1.11,1283400,{"date":1752,"open":1700,"high":1753,"low":1754,"close":1722,"change":396,"percent_change":679,"volume":1755,"transactions":9,"vwap":1722},"2025-10-07",28.1,27.77,1977800,{"date":1757,"open":1685,"high":1758,"low":1759,"close":1688,"change":777,"percent_change":1549,"volume":1760,"transactions":9,"vwap":1688},"2025-10-06",28.46,28.08,1433400,{"date":1762,"open":1763,"high":1686,"low":1764,"close":1765,"change":207,"percent_change":1353,"volume":1766,"transactions":9,"vwap":1765},"2025-10-03",28.4,28.26,28.37,1266500,{"date":1768,"open":1672,"high":1769,"low":1770,"close":1742,"change":578,"percent_change":101,"volume":1771,"transactions":9,"vwap":1742},"2025-10-02",28.56,28.02,2058100,{"date":1773,"open":1774,"high":1775,"low":1763,"close":1678,"change":705,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1678},"2025-10-01",29.01,29.049999,-1.52,1735900,{"date":1779,"open":1663,"high":1663,"low":1780,"close":1781,"change":1017,"percent_change":611,"volume":1782,"transactions":9,"vwap":1781},"2025-09-30",28.71,28.89,2017500,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1787,"change":208,"percent_change":1125,"volume":1788,"transactions":9,"vwap":1787},"2025-09-29",28.92,29,28.81,708500,{"date":1790,"open":1791,"high":1792,"low":1693,"close":1793,"change":385,"percent_change":1186,"volume":1794,"transactions":9,"vwap":1793},"2025-09-26",28.54,28.65,28.64,1256300,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1758,"change":425,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1758},"2025-09-25",28.7,28.77,28.41,-1.01,1484700,{"date":1803,"open":1656,"high":1655,"low":1673,"close":1804,"change":49,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-09-24",28.75,-0.79,894600,{"date":1808,"open":1797,"high":1618,"low":1793,"close":1809,"change":713,"percent_change":1002,"volume":1810,"transactions":9,"vwap":1809},"2025-09-23",28.98,2574800,{"date":1812,"open":1813,"high":1664,"low":1687,"close":1814,"change":344,"percent_change":385,"volume":1815,"transactions":9,"vwap":1814},"2025-09-22",28.34,28.57,1889400,{"date":1817,"open":1685,"high":1814,"low":1708,"close":1672,"change":248,"percent_change":268,"volume":1818,"transactions":9,"vwap":1672},"2025-09-19",817800,{"date":1820,"open":1792,"high":1797,"low":1708,"close":1821,"change":784,"percent_change":895,"volume":1822,"transactions":9,"vwap":1821},"2025-09-18",28.39,892700,{"date":1824,"open":1664,"high":1825,"low":1826,"close":1827,"change":375,"percent_change":1040,"volume":1828,"transactions":9,"vwap":1827},"2025-09-17",28.91,28.5,28.58,3059800,{"date":1830,"open":1826,"high":1695,"low":1680,"close":1791,"change":1040,"percent_change":509,"volume":1831,"transactions":9,"vwap":1791},"2025-09-16",1721200,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1763,"change":268,"percent_change":1505,"volume":1836,"transactions":9,"vwap":1763},"2025-09-15",28.11,28.47,1627900,{"date":1838,"open":1735,"high":1759,"low":1839,"close":1840,"change":476,"percent_change":176,"volume":1841,"transactions":9,"vwap":1840},"2025-09-12",27.85,27.94,2248400,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1717,"change":1846,"percent_change":796,"volume":1847,"transactions":9,"vwap":1717},"2025-09-11",27.6,28.09,0.34,2644300,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1852,"change":1018,"percent_change":857,"volume":1853,"transactions":9,"vwap":1852},"2025-09-10",27.53,27.78,27.63,5831500,{"date":1855,"open":1729,"high":1856,"low":1857,"close":1858,"change":475,"percent_change":175,"volume":1859,"transactions":9,"vwap":1858},"2025-09-09",27.61,27.4,27.41,1262300,{"date":1861,"open":1857,"high":1862,"low":1863,"close":1864,"change":207,"percent_change":1018,"volume":1865,"transactions":9,"vwap":1864},"2025-09-08",27.48,27.19,27.42,1653400,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":967,"percent_change":1611,"volume":1872,"transactions":9,"vwap":1871},"2025-09-05",27.51,27.72,27.24,27.36,2734900,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1876,"change":385,"percent_change":811,"volume":1878,"transactions":9,"vwap":1876},"2025-09-04",27.030001,27.17,26.86,1307900,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":476,"percent_change":176,"volume":1885,"transactions":9,"vwap":1884},"2025-09-03",27.02,27.21,26.9,26.99,2000600,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1881,"change":293,"percent_change":284,"volume":1891,"transactions":9,"vwap":1881},"2025-09-02",26.65,27.049999,26.59,2753700,{"date":1893,"open":1894,"high":1736,"low":1895,"close":1896,"change":175,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-08-29",27.14,27.059999,27.1,-0.15,1141500,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1894,"change":1061,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1894},"2025-08-28",26.98,27.27,26.91,1.12,1333500,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1909,"change":59,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-08-27",26.47,26.84,26.36,0.94,1111900,{"date":1914,"open":1888,"high":1915,"low":1916,"close":1890,"change":557,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1890},"2025-08-26",26.69,26.39,-0.45,2397600,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1605,"percent_change":790,"volume":1925,"transactions":9,"vwap":1924},"2025-08-25",26.77,26.92,26.7,26.71,1191100,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":901,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-08-22",26.08,26.74,26.030001,26.73,3.01,1328500,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":91,"percent_change":1681,"volume":1940,"transactions":9,"vwap":1939},"2025-08-21",25.83,25.97,25.78,25.95,3036300,{"date":1942,"open":1943,"high":1937,"low":1944,"close":1945,"change":248,"percent_change":1288,"volume":1946,"transactions":9,"vwap":1945},"2025-08-20",25.79,25.73,25.85,2228000,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":303,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-08-19",25.92,25.96,25.71,25.72,-1.94,3721100,{"date":1956,"open":1957,"high":1958,"low":1928,"close":1959,"change":1091,"percent_change":154,"volume":1960,"transactions":9,"vwap":1959},"2025-08-18",26.18,26.31,26.23,1124900,{"date":1962,"open":1963,"high":1916,"low":1964,"close":1965,"change":683,"percent_change":1279,"volume":1966,"transactions":9,"vwap":1965},"2025-08-15",26.09,26.07,26.12,888500,{"date":1968,"open":1939,"high":1969,"low":1970,"close":1945,"change":238,"percent_change":674,"volume":1971,"transactions":9,"vwap":1945},"2025-08-14",26.059999,25.77,3409100,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":557,"percent_change":778,"volume":1978,"transactions":9,"vwap":1977},"2025-08-13",26.2,26.27,26.1,26.13,1521600,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1983,"change":386,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-08-12",25.93,26.29,26.25,2.1,1018400,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1951,"change":424,"percent_change":396,"volume":1991,"transactions":9,"vwap":1951},"2025-08-11",25.82,25.84,25.68,279700,{"date":1993,"open":1981,"high":1994,"low":1943,"close":1995,"change":557,"percent_change":778,"volume":1996,"transactions":9,"vwap":1995},"2025-08-08",26,25.81,1219700,{"date":1998,"open":1999,"high":2000,"low":1999,"close":1981,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1981},"2025-08-07",25.51,25.94,0.52,2.05,1584000,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2008,"change":324,"percent_change":1642,"volume":2009,"transactions":9,"vwap":2008},"2025-08-06",25.37,25.64,25.41,1223300,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":208,"percent_change":1519,"volume":2016,"transactions":9,"vwap":2015},"2025-08-05",25.040001,25.26,25,25.15,1112700,{"date":2018,"open":2019,"high":2015,"low":2020,"close":2021,"change":1353,"percent_change":1055,"volume":2022,"transactions":9,"vwap":2021},"2025-08-04",25.059999,24.88,24.98,1247500,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":176,"percent_change":705,"volume":2029,"transactions":9,"vwap":2028},"2025-08-01",25.11,25.22,24.74,24.77,2983400,{"date":2031,"open":2032,"high":2012,"low":2033,"close":2020,"change":302,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2020},"2025-07-31",24.81,24.68,-0.72,1631400,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2019,"change":784,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2019},"2025-07-30",25.14,25.25,24.87,-0.75,3142600,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2039,"change":324,"percent_change":1279,"volume":2047,"transactions":9,"vwap":2039},"2025-07-29",24.95,25.31,2725000,{"date":2049,"open":2050,"high":2013,"low":2040,"close":2051,"change":144,"percent_change":525,"volume":2052,"transactions":9,"vwap":2051},"2025-07-28",25.24,24.99,2456600,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":293,"percent_change":1396,"volume":2059,"transactions":9,"vwap":2058},"2025-07-25",25.47,25.54,25.33,25.4,1848600,{"date":2061,"open":2062,"high":2063,"low":2006,"close":2064,"change":690,"percent_change":895,"volume":2065,"transactions":9,"vwap":2064},"2025-07-24",25.52,25.57,25.48,2007800,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2070,"change":509,"percent_change":812,"volume":2071,"transactions":9,"vwap":2070},"2025-07-23",25.18,25.69,25.65,2194100,{"date":2073,"open":2050,"high":2074,"low":2015,"close":2075,"change":1115,"percent_change":1115,"volume":2076,"transactions":9,"vwap":2075},"2025-07-22",25.34,25.16,2909800,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2075,"change":376,"percent_change":1492,"volume":2082,"transactions":9,"vwap":2075},"2025-07-21",25.17,25.35,25.12,1796100,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2012,"change":303,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2012},"2025-07-18",25.56,25.59,25.030001,-2,3130500,{"date":2091,"open":2092,"high":2085,"low":2092,"close":2093,"change":267,"percent_change":1186,"volume":2094,"transactions":9,"vwap":2093},"2025-07-17",25.27,25.55,2000000,{"date":2096,"open":2050,"high":2097,"low":2081,"close":2098,"change":345,"percent_change":1125,"volume":2099,"transactions":9,"vwap":2098},"2025-07-16",25.44,25.39,893600,{"date":2101,"open":2080,"high":2102,"low":2019,"close":2050,"change":475,"percent_change":175,"volume":2103,"transactions":9,"vwap":2050},"2025-07-15",25.42,1675200,{"date":2105,"open":2058,"high":2058,"low":2106,"close":2039,"change":769,"percent_change":285,"volume":2107,"transactions":9,"vwap":2039},"2025-07-14",25.2,1446200,{"date":2109,"open":2110,"high":2056,"low":2111,"close":2055,"change":302,"percent_change":907,"volume":2112,"transactions":9,"vwap":2055},"2025-07-11",25.5,25.32,2738500,{"date":2114,"open":2115,"high":2116,"low":2085,"close":2070,"change":425,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2070},"2025-07-10",25.7,25.74,-1.12,1748200,{"date":2120,"open":2121,"high":2121,"low":1949,"close":2000,"change":1131,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2000},"2025-07-09",26.28,-1.29,973200,{"date":2125,"open":2126,"high":2127,"low":1963,"close":2121,"change":344,"percent_change":967,"volume":2128,"transactions":9,"vwap":2121},"2025-07-08",26.21,26.35,1415900,{"date":2130,"open":2131,"high":2132,"low":1977,"close":1959,"change":144,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1959},"2025-07-07",26.46,26.48,-1.54,2156900,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":248,"percent_change":509,"volume":2141,"transactions":9,"vwap":2140},"2025-07-03",26.62,26.81,26.58,26.64,1601300,{"date":2143,"open":1959,"high":2144,"low":2145,"close":2146,"change":763,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-07-02",26.54,26.15,26.51,0.88,1068600,{"date":2150,"open":1959,"high":1910,"low":2151,"close":2121,"change":70,"percent_change":683,"volume":2152,"transactions":9,"vwap":2121},"2025-07-01",26.17,4032200,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2126,"change":313,"percent_change":872,"volume":2158,"transactions":9,"vwap":2126},"2025-06-30",25.8,26.24,25.76,1135400,{"date":2160,"open":1938,"high":2161,"low":2069,"close":1970,"change":1605,"percent_change":293,"volume":2162,"transactions":9,"vwap":1970},"2025-06-27",25.89,6035400,{"date":2164,"open":2086,"high":1988,"low":2064,"close":1943,"change":154,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1943},"2025-06-26",1.66,1258900,{"date":2168,"open":2110,"high":2169,"low":2057,"close":2006,"change":302,"percent_change":907,"volume":2170,"transactions":9,"vwap":2006},"2025-06-25",25.53,817400,{"date":2172,"open":2092,"high":2173,"low":2174,"close":2093,"change":1288,"percent_change":603,"volume":2175,"transactions":9,"vwap":2093},"2025-06-24",25.61,25.23,608200,{"date":2177,"open":2178,"high":2178,"low":2032,"close":2012,"change":1024,"percent_change":894,"volume":2179,"transactions":9,"vwap":2012},"2025-06-23",25.09,1452900,{"date":2181,"open":2102,"high":2182,"low":2183,"close":2184,"change":1396,"percent_change":365,"volume":2185,"transactions":9,"vwap":2184},"2025-06-20",25.43,25.08,25.1,2201900,{"date":2187,"open":2110,"high":2085,"low":2098,"close":2008,"change":1115,"percent_change":1115,"volume":2188,"transactions":9,"vwap":2008},"2025-06-18",1080900,{"date":2190,"open":2191,"high":1951,"low":2192,"close":2008,"change":959,"percent_change":1800,"volume":2193,"transactions":9,"vwap":2008},"2025-06-17",25.58,25.36,945300,{"date":2195,"open":2064,"high":1995,"low":2064,"close":2196,"change":466,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-06-16",25.67,-0.81,1796300,{"date":2200,"open":1943,"high":2000,"low":2007,"close":2201,"change":557,"percent_change":778,"volume":2202,"transactions":9,"vwap":2201},"2025-06-13",25.88,2442500,{"date":2204,"open":1950,"high":1963,"low":2205,"close":1994,"change":1024,"percent_change":49,"volume":2206,"transactions":9,"vwap":1994},"2025-06-12",25.9,1591400,{"date":2208,"open":2209,"high":2210,"low":2211,"close":1969,"change":1284,"percent_change":1002,"volume":2212,"transactions":9,"vwap":1969},"2025-06-11",25.75,26.16,25.66,2788700,{"date":2214,"open":2007,"high":1995,"low":2086,"close":2069,"change":385,"percent_change":22,"volume":2215,"transactions":9,"vwap":2069},"2025-06-10",1404800,{"date":2217,"open":2093,"high":2173,"low":2080,"close":1999,"change":424,"percent_change":396,"volume":2218,"transactions":9,"vwap":1999},"2025-06-09",1063600,{"date":2220,"open":2085,"high":1990,"low":2192,"close":2173,"change":323,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2173},"2025-06-06",0.35,845300,{"date":2224,"open":2191,"high":2116,"low":2225,"close":2062,"change":267,"percent_change":1186,"volume":2226,"transactions":9,"vwap":2062},"2025-06-05",25.49,3259200,{"date":2228,"open":2229,"high":1970,"low":2192,"close":2192,"change":395,"percent_change":303,"volume":2230,"transactions":9,"vwap":2192},"2025-06-04",25.6,949600,{"date":2232,"open":2074,"high":1999,"low":2038,"close":2225,"change":248,"percent_change":1288,"volume":2233,"transactions":9,"vwap":2225},"2025-06-03",1522500,{"date":2235,"open":2102,"high":2063,"low":2039,"close":2192,"change":1017,"percent_change":122,"volume":2236,"transactions":9,"vwap":2192},"2025-06-02",4012300,{"date":2238,"open":2086,"high":2086,"low":2239,"close":2240,"change":705,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-05-30",25.19,25.28,-1.71,1319100,{"date":2244,"open":1970,"high":2161,"low":2070,"close":1952,"change":448,"percent_change":375,"volume":2245,"transactions":9,"vwap":1952},"2025-05-29",1626000,{"date":2247,"open":1988,"high":2248,"low":2191,"close":1951,"change":49,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1951},"2025-05-28",25.91,-0.89,1783500,{"date":2252,"open":1945,"high":2210,"low":1945,"close":2000,"change":1018,"percent_change":1650,"volume":2253,"transactions":9,"vwap":2000},"2025-05-27",1663600,{"date":2255,"open":2081,"high":2116,"low":2014,"close":1952,"change":345,"percent_change":1125,"volume":2256,"transactions":9,"vwap":1952},"2025-05-23",2248500,{"date":2258,"open":2259,"high":2248,"low":2225,"close":2063,"change":424,"percent_change":396,"volume":2260,"transactions":9,"vwap":2063},"2025-05-22",25.62,2258100,{"date":2262,"open":1939,"high":1939,"low":2263,"close":2196,"change":1569,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2196},"2025-05-21",25.63,-1.42,1239500,{"date":2267,"open":1976,"high":1976,"low":2161,"close":2268,"change":448,"percent_change":375,"volume":2269,"transactions":9,"vwap":2268},"2025-05-20",26.040001,870200,{"date":2271,"open":1952,"high":2210,"low":1952,"close":1930,"change":248,"percent_change":548,"volume":2272,"transactions":9,"vwap":1930},"2025-05-19",2689100,{"date":2274,"open":1970,"high":2248,"low":2085,"close":2205,"change":424,"percent_change":1666,"volume":2275,"transactions":9,"vwap":2205},"2025-05-16",864700,{"date":2277,"open":2145,"high":2145,"low":1945,"close":1994,"change":1024,"percent_change":49,"volume":2278,"transactions":9,"vwap":1994},"2025-05-15",1959700,{"date":2280,"open":1976,"high":2210,"low":1949,"close":1969,"change":1115,"percent_change":1115,"volume":2281,"transactions":9,"vwap":1969},"2025-05-14",2474800,{"date":2283,"open":2263,"high":2284,"low":2191,"close":1969,"change":2285,"percent_change":1612,"volume":2286,"transactions":9,"vwap":1969},"2025-05-13",26.11,0.61,4727900,{"date":2288,"open":2209,"high":2209,"low":2289,"close":2290,"change":448,"percent_change":375,"volume":2291,"transactions":9,"vwap":2290},"2025-05-12",25.29,25.45,902800,{"date":2293,"open":2225,"high":2191,"low":2008,"close":2097,"change":208,"percent_change":811,"volume":2294,"transactions":9,"vwap":2097},"2025-05-09",1333600,{"date":2296,"open":2240,"high":2169,"low":2050,"close":2092,"change":509,"percent_change":1524,"volume":2297,"transactions":9,"vwap":2092},"2025-05-08",1728200,{"date":2299,"open":2020,"high":2020,"low":2300,"close":2301,"change":293,"percent_change":700,"volume":2302,"transactions":9,"vwap":2301},"2025-05-07",24.71,24.78,1364800,{"date":2304,"open":2305,"high":2020,"low":2306,"close":2307,"change":1353,"percent_change":1055,"volume":2308,"transactions":9,"vwap":2307},"2025-05-06",24.6,24.5,24.86,1375400,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2313,"change":197,"percent_change":1132,"volume":2314,"transactions":9,"vwap":2313},"2025-05-05",24.94,24.61,24.65,1435100,{"date":2316,"open":2079,"high":2079,"low":2301,"close":2317,"change":376,"percent_change":1492,"volume":2318,"transactions":9,"vwap":2317},"2025-05-02",24.9,863000,{"date":2320,"open":2014,"high":2014,"low":2321,"close":2301,"change":557,"percent_change":165,"volume":2322,"transactions":9,"vwap":2301},"2025-05-01",24.58,1205600,{"date":2324,"open":2032,"high":2311,"low":2321,"close":2317,"change":405,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2317},"2025-04-30",-0.8,2932300,{"date":2328,"open":2025,"high":2057,"low":2329,"close":2184,"change":475,"percent_change":175,"volume":2330,"transactions":9,"vwap":2184},"2025-04-29",25.049999,5576600,{"date":2332,"open":2333,"high":2075,"low":2311,"close":2025,"change":1353,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2025},"2025-04-28",25.01,0.84,1010700,{"date":2337,"open":2338,"high":2339,"low":2300,"close":2317,"change":267,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2317},"2025-04-25",24.8,24.92,0.65,780700,{"date":2343,"open":2313,"high":2040,"low":2344,"close":2027,"change":665,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2027},"2025-04-24",24.51,1.64,843800,{"date":2348,"open":2349,"high":2300,"low":2350,"close":2351,"change":683,"percent_change":1904,"volume":2352,"transactions":9,"vwap":2351},"2025-04-23",24.52,24.33,24.34,3250400,{"date":39,"open":2354,"high":2355,"low":35,"close":2356,"change":133,"percent_change":1142,"volume":2357,"transactions":9,"vwap":2356},23.62,24.08,24.07,4964100,{"status":2359,"indices":2360,"watchlist":2398,"sectors":2419,"benchmarks":2465},"success",[2361,2367,2373,2379,2385,2390],{"symbol":2362,"name":2363,"price":2364,"change":2365,"pct_change":60,"is_up":11,"sparkline":2366,"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":2368,"name":2369,"price":2370,"change":2371,"pct_change":32,"is_up":11,"sparkline":2372,"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":2374,"name":2375,"price":2376,"change":2377,"pct_change":509,"is_up":11,"sparkline":2378,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2380,"name":2381,"price":2382,"change":2383,"pct_change":714,"is_up":11,"sparkline":2384,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":2386,"name":2387,"price":2388,"change":2014,"pct_change":123,"is_up":11,"sparkline":2389,"date":5},"RUT","RUSSELL 2000",2815.2,"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":2391,"name":2392,"price":2393,"change":2394,"pct_change":2395,"is_up":2396,"sparkline":2397,"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",[2399,2405,2412],{"symbol":2400,"name":2401,"price":2402,"change":2403,"pct_change":720,"is_up":11,"sparkline":2404,"date":5},"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":2406,"name":2407,"price":2408,"change":2409,"pct_change":2410,"is_up":11,"sparkline":2411,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2413,"name":2414,"price":2415,"change":2416,"pct_change":2417,"is_up":11,"sparkline":2418,"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",[2420,2425,2429,2433,2437,2441,2445,2449,2453,2457,2461],{"name":2421,"etf":2422,"change":2423,"price":2424,"is_up":11},"Technology","XLK",1.01,199.81,{"name":2426,"etf":2427,"change":207,"price":2428,"is_up":11},"Financials","XLF",53.49,{"name":2430,"etf":2431,"change":475,"price":2432,"is_up":2396},"Healthcare","XLV",166.18,{"name":2434,"etf":2435,"change":1696,"price":2436,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2438,"etf":2439,"change":59,"price":2440,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2442,"etf":2443,"change":665,"price":2444,"is_up":11},"Energy","XLE",62.95,{"name":2446,"etf":2447,"change":901,"price":2448,"is_up":11},"Industrials","XLI",169.95,{"name":2450,"etf":2451,"change":764,"price":2452,"is_up":11},"Materials","XLB",48.86,{"name":2454,"etf":2455,"change":122,"price":2456,"is_up":11},"Real Estate","XLRE",40.81,{"name":2458,"etf":2459,"change":820,"price":2460,"is_up":11},"Utilities","XLU",39.83,{"name":2462,"etf":2463,"change":2221,"price":2464,"is_up":11},"Comm Services","XLC",110.32,[2466,2470,2474,2478],{"ticker":2467,"name":2468,"price":2469,"change":660,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2471,"name":2472,"price":2473,"change":2410,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2475,"name":2476,"price":2477,"change":509,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2479,"name":2480,"price":2481,"change":123,"is_up":11},"IWM","iShares Russell 2000",281.52]