[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IRTR":3,"stock-historical-IRTR":29,"homepage-market-summary":2164},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IRTR","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 LifePath Retirement ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},3.0099,0.941208,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},31.2701,31.4495,31.27,31.32,-0.0499,-0.16,2760.079703,32.28,30.135,16540.55160722,52.9,741,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":24,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},27.719,15056,5495437.901805,12.56,"2025-04-22",[40,43,53,63,73,83,92,102,113,123,133,144,155,165,173,181,191,201,211,221,230,241,252,262,271,281,291,301,309,317,327,337,346,354,362,371,380,387,394,401,410,417,424,431,439,448,458,466,475,482,491,500,508,517,525,532,540,548,556,562,567,571,576,580,587,593,598,603,610,617,623,629,634,640,646,654,661,666,671,677,682,688,693,698,702,708,714,720,723,726,732,737,743,748,754,760,766,773,779,785,791,796,801,807,813,818,822,828,833,837,841,846,849,856,862,868,874,881,887,893,900,907,912,920,928,934,940,946,952,960,966,971,978,986,994,1002,1010,1015,1024,1030,1037,1046,1052,1057,1062,1070,1074,1082,1086,1093,1098,1103,1108,1112,1116,1122,1126,1129,1131,1136,1139,1145,1150,1155,1161,1169,1174,1177,1181,1185,1188,1194,1202,1207,1213,1215,1221,1225,1233,1236,1239,1241,1246,1251,1257,1265,1270,1277,1281,1287,1293,1299,1303,1306,1309,1316,1319,1323,1329,1334,1339,1343,1349,1354,1358,1364,1370,1374,1377,1385,1392,1397,1402,1407,1412,1419,1427,1435,1441,1447,1454,1456,1463,1467,1470,1473,1477,1481,1487,1492,1495,1498,1501,1506,1510,1513,1518,1522,1526,1529,1532,1534,1539,1546,1550,1557,1563,1566,1570,1574,1580,1584,1586,1590,1594,1602,1610,1616,1622,1628,1631,1635,1639,1642,1645,1649,1651,1656,1660,1664,1668,1674,1679,1684,1691,1696,1701,1707,1711,1717,1723,1730,1735,1739,1744,1750,1754,1760,1766,1772,1776,1781,1787,1792,1796,1804,1809,1814,1819,1822,1829,1833,1838,1843,1847,1853,1858,1863,1869,1875,1877,1881,1885,1890,1896,1900,1905,1910,1916,1921,1925,1930,1936,1940,1946,1950,1956,1961,1968,1973,1979,1983,1990,1994,1999,2005,2010,2016,2023,2030,2035,2041,2046,2050,2057,2062,2066,2071,2075,2081,2086,2092,2097,2102,2107,2112,2117,2123,2128,2133,2137,2143,2147,2153,2160],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},49,31.2869,{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",31.2,31.34,31.19,0.08,0.26,12974.9493,98,31.2861,{"date":54,"open":55,"high":56,"low":57,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-30",31.31,31.39,31.24,-0.0801,-0.26,25903.325042,71,31.3004,{"date":64,"open":20,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-29",31.3399,31.241,31.3201,-0.0457,-0.15,14799.978728,102,31.3119,{"date":74,"open":75,"high":76,"low":55,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-28",31.48,31.49,31.3658,-0.1685,-0.53,6442.08381,87,31.3959,{"date":84,"open":75,"high":85,"low":86,"close":85,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-25",31.5343,31.405,0.0843,0.27,7988.236885,94,31.4658,{"date":93,"open":94,"high":94,"low":95,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-24",31.5,31.38,31.45,-0.0781,-0.25,10624.800614,112,31.462,{"date":103,"open":104,"high":105,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-23",31.735,31.739,31.509,31.5281,-0.3013,-0.95,36876.750133,119,31.5393,{"date":114,"open":115,"high":115,"low":116,"close":117,"change":118,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-22",31.85,31.79,31.8294,0.0107,0.03,6360.357,81,31.8233,{"date":124,"open":125,"high":126,"low":125,"close":127,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-21",31.65,31.84,31.8187,0.2373,0.75,21817.931757,131,31.7605,{"date":134,"open":135,"high":136,"low":137,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-18",31.57,31.6,31.5301,31.5814,-0.1014,-0.32,13589.040633,75,31.573,{"date":145,"open":146,"high":147,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-17",31.67,31.78,31.64,31.6828,0.2336,0.74,17884.443986,120,31.687,{"date":156,"open":157,"high":158,"low":159,"close":160,"change":161,"percent_change":22,"volume":162,"transactions":163,"vwap":164},"2026-09-16",31.5997,31.6199,31.37,31.4492,-0.0515,23521.0326,70,31.5114,{"date":166,"open":135,"high":135,"low":167,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":81,"vwap":172},"2026-09-15",31.4835,31.5007,-0.087,-0.28,6724.702531,31.5083,{"date":174,"open":75,"high":175,"low":75,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":100,"vwap":180},"2026-09-14",31.6899,31.5877,-0.0979,-0.31,20830.710544,31.608,{"date":182,"open":183,"high":184,"low":185,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":153,"vwap":190},"2026-09-11",31.74,31.75,31.6601,31.6856,0.0906,0.29,24824.82366,31.7176,{"date":192,"open":193,"high":194,"low":193,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-10",31.58,31.68,31.595,-0.223,-0.7,11588.338466,133,31.6257,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-09",31.9,31.795,31.818,-0.137,-0.43,42506.4981,105,31.8784,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-08",32.01,31.95,31.955,-0.075,-0.23,7981.8553,130,31.9839,{"date":222,"open":223,"high":223,"low":213,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-04",32.1,32.03,0.0046,0.01,34580.637957,392,32.037,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-03",31.98,32.06,31.96,32.0254,0.1623,0.51,10780.625931,114,32.0185,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-02",31.86,31.92,31.7852,31.8631,0.0227,0.07,4127.664916,96,31.8643,{"date":253,"open":254,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-01",31.94,31.9499,31.8404,-0.1549,-0.48,5286.275021,140,31.9133,{"date":263,"open":264,"high":264,"low":214,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-08-31",32.08,31.9953,-0.0596,-0.19,3527.22874,82,32.0014,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":81,"vwap":280},"2026-08-28",32.13,32.18,32.031,32.0549,-0.0961,-0.3,7833.573585,32.1193,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":48,"volume":288,"transactions":289,"vwap":290},"2026-08-27",32.12,32.17,32.11,32.151,0.026,10844.441993,78,32.1358,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-26",32.21,32.0797,32.125,-0.0335,-0.1,8275.3663,100,32.1489,{"date":302,"open":283,"high":303,"low":264,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-25",32.1585,0.1537,0.48,2865.091186,74,32.1086,{"date":310,"open":232,"high":311,"low":232,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":121,"vwap":316},"2026-08-24",32.02,32.0048,-0.0197,-0.06,6503.32023,32.038,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-21",32.16,32,32.0245,0.0323,0.1,17976.12524,90,32.0169,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":140,"volume":334,"transactions":335,"vwap":336},"2026-08-20",32.0347,32.07,31.982,31.9922,-0.1028,4250.2647,69,32.0079,{"date":338,"open":223,"high":273,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-19",32.09,32.095,0.1182,0.37,4204.982259,80,32.105,{"date":347,"open":348,"high":213,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":335,"vwap":353},"2026-08-18",31.91,31.9768,-0.1122,-0.35,3137.138373,31.9809,{"date":355,"open":319,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":131,"vwap":361},"2026-08-17",32.2,32.089,-0.056,-0.17,25939.994365,32.1548,{"date":363,"open":356,"high":356,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-14",32.135,32.145,-0.07,-0.22,2228.944776,58,32.1494,{"date":372,"open":274,"high":373,"low":274,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-13",32.24,32.215,0.134,0.42,18664.168368,142,32.2118,{"date":381,"open":273,"high":273,"low":330,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":51,"vwap":386},"2026-08-12",32.081,0.065,0.2,13083.130627,32.1009,{"date":388,"open":264,"high":339,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":100,"vwap":393},"2026-08-11",32.016,-0.004,-0.01,13834.232473,32.0723,{"date":395,"open":396,"high":396,"low":213,"close":311,"change":397,"percent_change":367,"volume":398,"transactions":399,"vwap":400},"2026-08-10",32.14,-0.0707,26129.303633,123,32.025,{"date":402,"open":223,"high":223,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-07",32.0599,32.0907,0.1207,0.38,7851.521359,107,32.0877,{"date":411,"open":224,"high":412,"low":413,"close":413,"change":297,"percent_change":178,"volume":414,"transactions":415,"vwap":416},"2026-08-06",32.05,31.97,9335.389753,167,32.0218,{"date":418,"open":213,"high":419,"low":213,"close":330,"change":420,"percent_change":421,"volume":422,"transactions":90,"vwap":423},"2026-08-05",32.15,0.0121,0.04,10499.810631,32.0859,{"date":425,"open":232,"high":264,"low":203,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":142,"vwap":430},"2026-08-04",32.0579,0.2177,0.68,3467.779,32.0001,{"date":432,"open":184,"high":243,"low":183,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-03",31.8402,0.1362,0.43,18349.93627,113,31.7814,{"date":440,"open":441,"high":441,"low":136,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-07-31",31.77,31.704,0.0154,0.05,17490.434573,129,31.655,{"date":449,"open":450,"high":451,"low":193,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-07-30",31.61,31.71,31.6886,0.2303,0.73,22459.680902,86,31.6129,{"date":459,"open":135,"high":450,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-07-29",31.4583,-0.2154,-0.68,4035.1535,93,31.5255,{"date":467,"open":468,"high":451,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":299,"vwap":474},"2026-07-28",31.7,31.66,31.6737,0.0414,0.13,13112.8948,31.8412,{"date":476,"open":477,"high":477,"low":135,"close":478,"change":479,"percent_change":384,"volume":480,"transactions":100,"vwap":481},"2026-07-27",31.69,31.6323,0.0622,26990.740201,31.5956,{"date":483,"open":484,"high":485,"low":484,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":344,"vwap":490},"2026-07-24",31.56,31.665,31.5701,0.0366,0.12,9038.540869,31.617,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":90,"vwap":499},"2026-07-23",31.63,31.51,31.5335,-0.2044,-0.64,7008.592178,31.5532,{"date":501,"open":502,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":41,"vwap":507},"2026-07-22",31.8,31.7379,-0.0249,-0.08,841.4728,31.763,{"date":509,"open":510,"high":511,"low":194,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-21",31.685,31.7628,0.102,0.32,3456.781324,68,31.7308,{"date":518,"open":519,"high":519,"low":447,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":456,"vwap":524},"2026-07-20",31.88,31.6608,-0.0858,-0.27,11456.543562,31.7216,{"date":526,"open":502,"high":502,"low":104,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":515,"vwap":531},"2026-07-17",31.7466,-0.0778,-0.24,9575.053557,31.7534,{"date":533,"open":534,"high":534,"low":535,"close":536,"change":139,"percent_change":140,"volume":537,"transactions":538,"vwap":539},"2026-07-16",31.89,31.8003,31.8244,12219.393777,121,31.8335,{"date":541,"open":413,"high":413,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":325,"vwap":547},"2026-07-15",31.83,31.9258,0.0762,0.24,7484.880118,31.927,{"date":549,"open":183,"high":203,"low":183,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-14",31.8496,0.1096,0.35,18496.121678,79,31.8191,{"date":557,"open":115,"high":115,"low":104,"close":183,"change":267,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-13",-0.6,10494.731488,84,31.7577,{"date":563,"open":203,"high":254,"low":534,"close":564,"change":119,"percent_change":565,"volume":566,"transactions":9,"vwap":564},"2026-07-10",31.93,0.09,10700,{"date":568,"open":569,"high":254,"low":126,"close":203,"change":119,"percent_change":565,"volume":570,"transactions":9,"vwap":203},"2026-07-09",31.859,20200,{"date":572,"open":184,"high":573,"low":574,"close":573,"change":226,"percent_change":119,"volume":575,"transactions":9,"vwap":573},"2026-07-08",31.87,31.654,27400,{"date":577,"open":243,"high":578,"low":115,"close":243,"change":359,"percent_change":79,"volume":579,"transactions":9,"vwap":243},"2026-07-07",32.040001,39600,{"date":581,"open":534,"high":582,"low":534,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":583},"2026-07-06",32.049999,32.029999,0.144,0.45,13200,{"date":588,"open":589,"high":589,"low":502,"close":590,"change":591,"percent_change":207,"volume":592,"transactions":9,"vwap":590},"2026-07-02",32.0099983,31.886,-0.139,16800,{"date":594,"open":339,"high":284,"low":311,"close":595,"change":596,"percent_change":278,"volume":597,"transactions":9,"vwap":595},"2026-07-01",32.025002,-0.095,21700,{"date":599,"open":283,"high":365,"low":283,"close":283,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":283},"2026-06-30",0.018,0.06,3200,{"date":604,"open":605,"high":606,"low":232,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-06-29",32.080002,32.102,0.132,0.41,13000,{"date":611,"open":612,"high":613,"low":413,"close":413,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":413},"2026-06-26",31.99,32.044998,-0.017,-0.05,4800,{"date":618,"open":274,"high":274,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-06-25",31.987,0.047,0.15,21800,{"date":624,"open":234,"high":589,"low":625,"close":254,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":254},"2026-06-24",31.915,0.068,0.21,16700,{"date":630,"open":214,"high":214,"low":631,"close":631,"change":632,"percent_change":558,"volume":633,"transactions":9,"vwap":631},"2026-06-23",31.872,-0.193,12500,{"date":635,"open":319,"high":319,"low":582,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-06-22",32.064999,-0.067,-0.21,31000,{"date":641,"open":273,"high":284,"low":283,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-06-18",32.132,0.187,0.59,13300,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":217,"percent_change":652,"volume":653,"transactions":9,"vwap":651},"2026-06-17",32.206,32.22,31.905,31.945,-0.71,18200,{"date":655,"open":656,"high":356,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-06-16",32.19,32.175,0.005,0.02,6800,{"date":662,"open":24,"high":24,"low":284,"close":284,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":284},"2026-06-15",0.205,0.64,12900,{"date":667,"open":243,"high":589,"low":668,"close":669,"change":287,"percent_change":48,"volume":670,"transactions":9,"vwap":669},"2026-06-12",31.831,31.965,30500,{"date":672,"open":183,"high":285,"low":136,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-06-11",31.939,0.369,1.17,20500,{"date":678,"open":679,"high":679,"low":135,"close":135,"change":680,"percent_change":681,"volume":609,"transactions":9,"vwap":135},"2026-06-10",31.76,-0.171,-0.54,{"date":683,"open":564,"high":564,"low":684,"close":685,"change":686,"percent_change":323,"volume":687,"transactions":9,"vwap":685},"2026-06-09",31.59,31.741,0.032,25100,{"date":689,"open":320,"high":320,"low":690,"close":690,"change":691,"percent_change":565,"volume":692,"transactions":9,"vwap":690},"2026-06-08",31.709,0.029,31700,{"date":694,"open":578,"high":578,"low":194,"close":194,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":194},"2026-06-05",-0.441,-1.37,22500,{"date":699,"open":339,"high":419,"low":605,"close":700,"change":626,"percent_change":627,"volume":701,"transactions":9,"vwap":700},"2026-06-04",32.121,9900,{"date":703,"open":656,"high":656,"low":704,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-03",32.053001,-0.132,-0.41,2400,{"date":709,"open":710,"high":710,"low":419,"close":711,"change":712,"percent_change":366,"volume":713,"transactions":9,"vwap":711},"2026-06-02",32.229,32.185,-0.022,15800,{"date":715,"open":283,"high":716,"low":285,"close":717,"change":718,"percent_change":444,"volume":719,"transactions":9,"vwap":717},"2026-06-01",32.23,32.207,0.017,3900,{"date":721,"open":293,"high":373,"low":711,"close":656,"change":659,"percent_change":601,"volume":722,"transactions":9,"vwap":656},"2026-05-29",7500,{"date":724,"open":583,"high":656,"low":583,"close":284,"change":512,"percent_change":513,"volume":725,"transactions":9,"vwap":284},"2026-05-28",8200,{"date":727,"open":330,"high":319,"low":582,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-05-27",32.068001,-0.012,-0.04,23800,{"date":733,"open":612,"high":319,"low":612,"close":605,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":605},"2026-05-26",0.202,0.63,18400,{"date":738,"open":573,"high":203,"low":126,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-05-22",31.878,0.069,0.22,14700,{"date":744,"open":148,"high":542,"low":148,"close":745,"change":444,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-05-21",31.809,0.16,4100,{"date":749,"open":750,"high":147,"low":750,"close":751,"change":752,"percent_change":753,"volume":719,"transactions":9,"vwap":751},"2026-05-20",31.43,31.759,0.269,0.85,{"date":755,"open":494,"high":756,"low":757,"close":76,"change":69,"percent_change":758,"volume":759,"transactions":9,"vwap":76},"2026-05-19",31.565,31.42,-0.47,10000,{"date":761,"open":451,"high":762,"low":484,"close":148,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":148},"2026-05-18",31.73,-0.005,-0.02,11500,{"date":767,"open":125,"high":768,"low":148,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-05-15",31.705,31.645,-0.296,-0.93,12800,{"date":774,"open":234,"high":320,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-05-14",31.941,0.053,0.17,4600,{"date":780,"open":781,"high":534,"low":116,"close":782,"change":783,"percent_change":49,"volume":784,"transactions":9,"vwap":782},"2026-05-13",31.82,31.888,0.083,13100,{"date":786,"open":348,"high":348,"low":451,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-05-12",31.805,-0.128,-0.4,6200,{"date":792,"open":232,"high":232,"low":126,"close":793,"change":794,"percent_change":730,"volume":795,"transactions":9,"vwap":793},"2026-05-11",31.933,-0.013,15600,{"date":797,"open":243,"high":234,"low":243,"close":798,"change":799,"percent_change":237,"volume":800,"transactions":9,"vwap":798},"2026-05-08",31.946,0.161,19500,{"date":802,"open":254,"high":214,"low":147,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-05-07",31.785,-0.164,-0.51,3100,{"date":808,"open":214,"high":214,"low":542,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-05-06",31.949,0.319,1.01,4300,{"date":814,"open":136,"high":125,"low":684,"close":493,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":493},"2026-05-05",0.145,0.46,15000,{"date":819,"open":193,"high":450,"low":757,"close":820,"change":267,"percent_change":558,"volume":821,"transactions":9,"vwap":820},"2026-05-04",31.485,2100,{"date":823,"open":824,"high":825,"low":826,"close":826,"change":827,"percent_change":488,"volume":747,"transactions":9,"vwap":826},"2026-05-01",31.72,31.768,31.675,0.039,{"date":829,"open":494,"high":125,"low":94,"close":830,"change":831,"percent_change":129,"volume":832,"transactions":9,"vwap":830},"2026-04-30",31.636,0.234,5600,{"date":834,"open":96,"high":96,"low":835,"close":835,"change":788,"percent_change":706,"volume":836,"transactions":9,"vwap":835},"2026-04-29",31.402,2700,{"date":838,"open":136,"high":136,"low":75,"close":839,"change":366,"percent_change":367,"volume":840,"transactions":9,"vwap":839},"2026-04-28",31.53,29300,{"date":842,"open":193,"high":469,"low":135,"close":136,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":136},"2026-04-27",-0.03,-0.09,11600,{"date":847,"open":135,"high":493,"low":135,"close":493,"change":848,"percent_change":816,"volume":812,"transactions":9,"vwap":493},"2026-04-24",0.146,{"date":850,"open":851,"high":148,"low":159,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-04-23",31.46,31.484,-0.091,-0.29,10200,{"date":857,"open":451,"high":451,"low":756,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-04-22",31.575,0.112,0.36,2900,{"date":863,"open":184,"high":184,"low":864,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-04-21",31.463,-0.194,-0.61,11000,{"date":869,"open":679,"high":679,"low":450,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-04-20",31.657,-0.038,-0.12,5200,{"date":875,"open":876,"high":679,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-04-17",31.55,31.695,0.228,0.72,5000,{"date":882,"open":494,"high":494,"low":883,"close":884,"change":885,"percent_change":226,"volume":886,"transactions":9,"vwap":884},"2026-04-16",31.435,31.467,0.002,9500,{"date":888,"open":889,"high":890,"low":891,"close":890,"change":659,"percent_change":601,"volume":892,"transactions":9,"vwap":890},"2026-04-15",31.44,31.465,31.401,7200,{"date":894,"open":895,"high":896,"low":56,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-04-14",31.4,31.445,0.18,0.58,11900,{"date":901,"open":902,"high":903,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-04-13",31,31.265,0.156,0.5,18800,{"date":908,"open":47,"high":47,"low":909,"close":910,"change":911,"percent_change":844,"volume":660,"transactions":9,"vwap":910},"2026-04-10",31.08,31.109,-0.028,{"date":913,"open":914,"high":915,"low":902,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-04-09",31.077,31.185,31.137,0.072,0.23,12700,{"date":921,"open":922,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-04-08",31.155,31.055,31.065001,0.377,1.23,14800,{"date":929,"open":930,"high":931,"low":930,"close":931,"change":932,"percent_change":48,"volume":933,"transactions":9,"vwap":931},"2026-04-07",30.48,30.688,0.023,3500,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":938,"percent_change":897,"volume":939,"transactions":9,"vwap":937},"2026-04-06",30.62,30.665,0.055,6400,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":945,"percent_change":367,"volume":784,"transactions":9,"vwap":944},"2026-04-02",30.405,30.67,30.61,-0.069,{"date":947,"open":948,"high":949,"low":950,"close":950,"change":248,"percent_change":918,"volume":951,"transactions":9,"vwap":950},"2026-04-01",30.72,30.78,30.679,25200,{"date":953,"open":954,"high":944,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-03-31",30.4,30.345,30.609,0.414,1.37,39300,{"date":961,"open":962,"high":962,"low":963,"close":964,"change":601,"percent_change":384,"volume":965,"transactions":9,"vwap":964},"2026-03-30",30.35,30.16,30.195,22700,{"date":967,"open":968,"high":968,"low":25,"close":25,"change":359,"percent_change":969,"volume":970,"transactions":9,"vwap":25},"2026-03-27",30.29,-0.56,5300,{"date":972,"open":973,"high":973,"low":974,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-03-26",30.51,30.305,-0.282,-0.92,15500,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-03-25",30.73,30.54,30.587,0.133,0.44,34900,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":522,"volume":993,"transactions":9,"vwap":991},"2026-03-24",30.43,30.49,30.34,30.454,-0.083,37400,{"date":995,"open":930,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-03-23",30.65,30.44,30.537,0.254,0.84,19700,{"date":1003,"open":989,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-03-20",30.56,30.18,30.283,-0.406,-1.32,26300,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1013,"change":390,"percent_change":391,"volume":1014,"transactions":9,"vwap":1013},"2026-03-19",30.5,30.689,11300,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-03-18",30.88,30.89,30.69,30.693,-0.257,-0.83,11700,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":783,"percent_change":88,"volume":1029,"transactions":9,"vwap":1028},"2026-03-17",31.01,30.94,30.95,9100,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":129,"volume":1036,"transactions":9,"vwap":1034},"2026-03-16",30.91,30.821,30.867,0.229,6300,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-03-13",30.845,30.86,30.63,30.638,-0.106,-0.34,3300,{"date":1047,"open":1027,"high":1027,"low":980,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-03-12",30.744,-0.255,-0.82,32900,{"date":1053,"open":1054,"high":1054,"low":1028,"close":1055,"change":844,"percent_change":854,"volume":1056,"transactions":9,"vwap":1055},"2026-03-11",31.13,30.999,12100,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1060,"change":314,"percent_change":267,"volume":1061,"transactions":9,"vwap":1060},"2026-03-10",31.23,31.089001,1500,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":305,"volume":1069,"transactions":9,"vwap":1067},"2026-03-09",30.92,31.16,30.74,31.149,0.149,24500,{"date":1071,"open":1017,"high":1072,"low":1017,"close":902,"change":1073,"percent_change":758,"volume":645,"transactions":9,"vwap":902},"2026-03-06",31.07,-0.145,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":497,"volume":1081,"transactions":9,"vwap":1079},"2026-03-05",31.17,31.25,31.030001,31.145,-0.201,9400,{"date":1083,"open":1077,"high":159,"low":1077,"close":1084,"change":1085,"percent_change":513,"volume":790,"transactions":9,"vwap":1084},"2026-03-04",31.346,0.101,{"date":1087,"open":1028,"high":1088,"low":1027,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-03-03",31.3,31.245,-0.324,-1.03,21300,{"date":1094,"open":1095,"high":684,"low":494,"close":1096,"change":1097,"percent_change":706,"volume":899,"transactions":9,"vwap":1096},"2026-03-02",31.52,31.569,-0.13,{"date":1099,"open":469,"high":762,"low":574,"close":1100,"change":1101,"percent_change":843,"volume":1102,"transactions":9,"vwap":1100},"2026-02-27",31.699,-0.011,9000,{"date":1104,"open":146,"high":451,"low":1105,"close":451,"change":1106,"percent_change":1106,"volume":1107,"transactions":9,"vwap":451},"2026-02-26",31.62,0,9800,{"date":1109,"open":146,"high":824,"low":447,"close":451,"change":1110,"percent_change":188,"volume":1111,"transactions":9,"vwap":451},"2026-02-25",0.092,8800,{"date":1113,"open":1114,"high":1105,"low":1114,"close":1115,"change":512,"percent_change":513,"volume":725,"transactions":9,"vwap":1115},"2026-02-24",31.548,31.618,{"date":1117,"open":839,"high":1118,"low":1119,"close":1120,"change":637,"percent_change":638,"volume":1121,"transactions":9,"vwap":1120},"2026-02-23",31.622,31.505,31.516,8300,{"date":1123,"open":896,"high":684,"low":896,"close":1124,"change":783,"percent_change":49,"volume":1125,"transactions":9,"vwap":1124},"2026-02-20",31.583,5500,{"date":1127,"open":889,"high":94,"low":750,"close":94,"change":763,"percent_change":764,"volume":1128,"transactions":9,"vwap":94},"2026-02-19",4900,{"date":1130,"open":94,"high":756,"low":889,"close":1119,"change":600,"percent_change":601,"volume":622,"transactions":9,"vwap":1119},"2026-02-18",{"date":1132,"open":757,"high":494,"low":1133,"close":1134,"change":659,"percent_change":601,"volume":1135,"transactions":9,"vwap":1134},"2026-02-17",31.362,31.487,42500,{"date":1137,"open":895,"high":494,"low":95,"close":884,"change":248,"percent_change":741,"volume":1138,"transactions":9,"vwap":884},"2026-02-13",3800,{"date":1140,"open":1141,"high":1141,"low":159,"close":1142,"change":1143,"percent_change":98,"volume":1144,"transactions":9,"vwap":1142},"2026-02-12",31.54,31.397,-0.079,23200,{"date":1146,"open":1147,"high":193,"low":1147,"close":1148,"change":226,"percent_change":119,"volume":1149,"transactions":9,"vwap":1148},"2026-02-11",31.41,31.476,25800,{"date":1151,"open":193,"high":193,"low":1152,"close":1152,"change":1153,"percent_change":897,"volume":1154,"transactions":9,"vwap":1152},"2026-02-10",31.466,0.056,5100,{"date":1156,"open":55,"high":1157,"low":1088,"close":1147,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1147},"2026-02-09",31.425,0.095,0.3,18700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1164,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1164},"2026-02-06",31.203,31.315,31.18,0.255,0.82,27300,{"date":1170,"open":902,"high":1171,"low":902,"close":1172,"change":366,"percent_change":367,"volume":1173,"transactions":9,"vwap":1172},"2026-02-05",31.11,31.059999,8500,{"date":1175,"open":1176,"high":1176,"low":1172,"close":1054,"change":730,"percent_change":1097,"volume":800,"transactions":9,"vwap":1054},"2026-02-04",31.21,{"date":1178,"open":1179,"high":1179,"low":909,"close":1076,"change":505,"percent_change":59,"volume":1180,"transactions":9,"vwap":1076},"2026-02-03",31.22,27100,{"date":1182,"open":1077,"high":1183,"low":1179,"close":1077,"change":659,"percent_change":601,"volume":1184,"transactions":9,"vwap":1077},"2026-02-02",31.29,23400,{"date":1186,"open":20,"high":20,"low":1076,"close":1059,"change":1187,"percent_change":140,"volume":609,"transactions":9,"vwap":1059},"2026-01-30",-0.099,{"date":1189,"open":757,"high":757,"low":1190,"close":1191,"change":1192,"percent_change":421,"volume":1193,"transactions":9,"vwap":1191},"2026-01-29",31.175,31.329,0.011,10900,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":297,"volume":1201,"transactions":9,"vwap":1199},"2026-01-28",31.33,31.36,31.26,31.318,-0.032,24400,{"date":1203,"open":1059,"high":159,"low":1059,"close":1204,"change":1205,"percent_change":188,"volume":1206,"transactions":9,"vwap":1204},"2026-01-27",31.35,0.091,12000,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":740,"percent_change":741,"volume":1212,"transactions":9,"vwap":1211},"2026-01-26",31.12,31.28,31.259,19800,{"date":1214,"open":45,"high":45,"low":1171,"close":47,"change":444,"percent_change":746,"volume":660,"transactions":9,"vwap":47},"2026-01-23",{"date":1216,"open":1176,"high":1176,"low":1217,"close":1218,"change":1219,"percent_change":545,"volume":1220,"transactions":9,"vwap":1218},"2026-01-22",31.09,31.14,0.075,13800,{"date":1222,"open":1028,"high":1223,"low":1028,"close":924,"change":1224,"percent_change":735,"volume":586,"transactions":9,"vwap":924},"2026-01-21",31.1,0.194,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-01-20",30.99,30.87,30.871,-0.279,-0.9,11200,{"date":1234,"open":47,"high":47,"low":1171,"close":1235,"change":730,"percent_change":1097,"volume":570,"transactions":9,"vwap":1235},"2026-01-16",31.15,{"date":1237,"open":1183,"high":1183,"low":1165,"close":47,"change":119,"percent_change":323,"volume":1238,"transactions":9,"vwap":47},"2026-01-15",9200,{"date":1240,"open":1179,"high":1179,"low":1171,"close":1065,"change":1106,"percent_change":1106,"volume":817,"transactions":9,"vwap":1065},"2026-01-14",{"date":1242,"open":1065,"high":915,"low":1243,"close":1065,"change":1244,"percent_change":-6,"volume":1245,"transactions":9,"vwap":1065},"2026-01-13",31.125,-0.001,38800,{"date":1247,"open":1165,"high":915,"low":1209,"close":1248,"change":1249,"percent_change":48,"volume":1250,"transactions":9,"vwap":1248},"2026-01-12",31.161,0.025,49400,{"date":1252,"open":1072,"high":1065,"low":1253,"close":1254,"change":1255,"percent_change":860,"volume":1256,"transactions":9,"vwap":1254},"2026-01-09",31.068001,31.136,0.111,132700,{"date":1258,"open":1026,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-01-08",31.049999,31.0039997,31.025,-0.045,-0.14,62800,{"date":1266,"open":1218,"high":1218,"low":1267,"close":1072,"change":1268,"percent_change":391,"volume":1269,"transactions":9,"vwap":1072},"2026-01-07",31.061001,-0.003,43300,{"date":1271,"open":1272,"high":909,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-01-06",30.98,31.073,0.043,0.14,58700,{"date":1278,"open":1018,"high":1078,"low":1018,"close":1078,"change":1279,"percent_change":237,"volume":1280,"transactions":9,"vwap":1078},"2026-01-05",0.157,20100,{"date":1282,"open":1283,"high":1064,"low":1284,"close":1285,"change":626,"percent_change":741,"volume":1286,"transactions":9,"vwap":1285},"2026-01-02",30.9,30.82,30.873,67800,{"date":1288,"open":1018,"high":1018,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2025-12-31",30.805,-0.116,-0.38,11800,{"date":1294,"open":1295,"high":1295,"low":1032,"close":1296,"change":1297,"percent_change":659,"volume":1298,"transactions":9,"vwap":1296},"2025-12-30",30.97,30.921,0.006,33200,{"date":1300,"open":1028,"high":1028,"low":1301,"close":1302,"change":764,"percent_change":314,"volume":927,"transactions":9,"vwap":1302},"2025-12-29",30.875,30.915,{"date":1304,"open":902,"high":902,"low":1283,"close":1305,"change":226,"percent_change":119,"volume":725,"transactions":9,"vwap":1305},"2025-12-26",30.935,{"date":1307,"open":1017,"high":1308,"low":1228,"close":1308,"change":48,"percent_change":49,"volume":725,"transactions":9,"vwap":1308},"2025-12-24",30.925,{"date":1310,"open":1311,"high":1039,"low":1312,"close":1039,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1039},"2025-12-23",30.795,30.784,-0.11,-0.36,31300,{"date":1317,"open":1227,"high":1227,"low":1032,"close":1318,"change":626,"percent_change":741,"volume":906,"transactions":9,"vwap":1318},"2025-12-22",30.955,{"date":1320,"open":1321,"high":1064,"low":1321,"close":1322,"change":444,"percent_change":746,"volume":602,"transactions":9,"vwap":1322},"2025-12-19",30.81,30.887,{"date":1324,"open":1325,"high":1018,"low":949,"close":1326,"change":1327,"percent_change":406,"volume":1328,"transactions":9,"vwap":1326},"2025-12-18",30.889,30.837,0.117,30200,{"date":1330,"open":1331,"high":1331,"low":1332,"close":948,"change":1313,"percent_change":1314,"volume":1333,"transactions":9,"vwap":948},"2025-12-17",30.79,30.706,7600,{"date":1335,"open":1321,"high":1336,"low":1337,"close":1336,"change":885,"percent_change":226,"volume":1338,"transactions":9,"vwap":1336},"2025-12-16",30.83,30.76,17700,{"date":1340,"open":1228,"high":1283,"low":1321,"close":1341,"change":1342,"percent_change":391,"volume":778,"transactions":9,"vwap":1341},"2025-12-15",30.828,-0.002,{"date":1344,"open":1345,"high":1027,"low":1346,"close":1336,"change":1347,"percent_change":758,"volume":1348,"transactions":9,"vwap":1336},"2025-12-12",30.926,30.77,-0.147,12400,{"date":1350,"open":1351,"high":1272,"low":1064,"close":1352,"change":421,"percent_change":472,"volume":1353,"transactions":9,"vwap":1352},"2025-12-11",30.96,30.977,10800,{"date":1355,"open":1331,"high":1078,"low":949,"close":1356,"change":1357,"percent_change":816,"volume":1280,"transactions":9,"vwap":1356},"2025-12-10",30.937,0.142,{"date":1359,"open":1360,"high":1361,"low":1331,"close":1311,"change":1362,"percent_change":505,"volume":1363,"transactions":9,"vwap":1311},"2025-12-09",30.849,30.85,-0.025,26600,{"date":1365,"open":1018,"high":1018,"low":1366,"close":1284,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1284},"2025-12-08",30.781,-0.062,-0.2,27000,{"date":1371,"open":1372,"high":1028,"low":1361,"close":1373,"change":763,"percent_change":764,"volume":817,"transactions":9,"vwap":1373},"2025-12-05",30.929,30.882,{"date":1375,"open":1272,"high":1272,"low":1361,"close":1322,"change":1376,"percent_change":615,"volume":759,"transactions":9,"vwap":1322},"2025-12-04",-0.015,{"date":1378,"open":1040,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2025-12-03",30.93,30.835,30.902,0.078,0.25,20900,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":1390,"percent_change":872,"volume":1391,"transactions":9,"vwap":1389},"2025-12-02",30.8,30.885,30.824,-0.037,34400,{"date":1393,"open":1228,"high":902,"low":1361,"close":1394,"change":1395,"percent_change":1314,"volume":1396,"transactions":9,"vwap":1394},"2025-12-01",30.861,-0.113,42100,{"date":1398,"open":1295,"high":1272,"low":1399,"close":1400,"change":691,"percent_change":565,"volume":1401,"transactions":9,"vwap":1400},"2025-11-28",30.954,30.974,6700,{"date":1403,"open":1361,"high":1404,"low":1361,"close":1405,"change":1406,"percent_change":608,"volume":575,"transactions":9,"vwap":1405},"2025-11-26",30.969,30.945,0.125,{"date":1408,"open":1066,"high":1336,"low":1409,"close":1284,"change":584,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1284},"2025-11-25",30.685,0.47,37300,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":815,"percent_change":1410,"volume":1418,"transactions":9,"vwap":1417},"2025-11-24",30.575,30.68,30.57,30.676,14100,{"date":1420,"open":988,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2025-11-21",30.565,30.406,30.531,0.199,0.66,31600,{"date":1428,"open":1429,"high":1430,"low":968,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2025-11-20",30.6,30.695,30.332,-0.176,-0.58,31900,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1439,"change":1297,"percent_change":659,"volume":1440,"transactions":9,"vwap":1439},"2025-11-19",30.46,30.58,30.508,33400,{"date":1442,"open":1438,"high":1438,"low":1443,"close":1444,"change":1445,"percent_change":217,"volume":1446,"transactions":9,"vwap":1444},"2025-11-18",30.431,30.502,-0.071,22300,{"date":1448,"open":1019,"high":1449,"low":1450,"close":1451,"change":872,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2025-11-17",30.691,30.525,30.573,-0.39,32800,{"date":1455,"open":1019,"high":1346,"low":1019,"close":1020,"change":1200,"percent_change":297,"volume":1125,"transactions":9,"vwap":1020},"2025-11-14",{"date":1457,"open":1458,"high":1064,"low":1459,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2025-11-13",30.905,30.725,-0.235,-0.76,30700,{"date":1464,"open":1028,"high":1465,"low":1028,"close":1351,"change":391,"percent_change":843,"volume":1466,"transactions":9,"vwap":1351},"2025-11-12",30.975,13600,{"date":1468,"open":1028,"high":1026,"low":1228,"close":1295,"change":621,"percent_change":1469,"volume":985,"transactions":9,"vwap":1295},"2025-11-11",0.49,{"date":1471,"open":1337,"high":1040,"low":1337,"close":1284,"change":601,"percent_change":384,"volume":1472,"transactions":9,"vwap":1284},"2025-11-10",17200,{"date":1474,"open":1041,"high":1337,"low":1475,"close":1337,"change":565,"percent_change":188,"volume":1476,"transactions":9,"vwap":1337},"2025-11-07",30.55,46000,{"date":1478,"open":949,"high":949,"low":1041,"close":943,"change":1479,"percent_change":69,"volume":1480,"transactions":9,"vwap":943},"2025-11-06",-0.046,25000,{"date":1482,"open":980,"high":1483,"low":1484,"close":1485,"change":1192,"percent_change":421,"volume":1486,"transactions":9,"vwap":1485},"2025-11-05",30.75,30.7,30.716,2600,{"date":1488,"open":980,"high":1387,"low":1484,"close":1489,"change":1490,"percent_change":1491,"volume":1029,"transactions":9,"vwap":1489},"2025-11-04",30.705,-0.205,-0.66,{"date":1493,"open":1227,"high":1227,"low":1494,"close":1032,"change":764,"percent_change":314,"volume":1014,"transactions":9,"vwap":1032},"2025-11-03",30.84,{"date":1496,"open":1295,"high":1295,"low":1497,"close":1379,"change":421,"percent_change":472,"volume":586,"transactions":9,"vwap":1379},"2025-10-31",30.848,{"date":1499,"open":1027,"high":1351,"low":1018,"close":1018,"change":1500,"percent_change":1291,"volume":660,"transactions":9,"vwap":1018},"2025-10-30",-0.117,{"date":1502,"open":1218,"high":1218,"low":1272,"close":1503,"change":1097,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-10-29",31.007,-0.42,7700,{"date":1507,"open":1209,"high":1235,"low":914,"close":916,"change":1508,"percent_change":488,"volume":1509,"transactions":9,"vwap":916},"2025-10-28",0.037,16000,{"date":1511,"open":1223,"high":1223,"low":1078,"close":1223,"change":1512,"percent_change":552,"volume":977,"transactions":9,"vwap":1223},"2025-10-27",0.11,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1227,"change":565,"percent_change":188,"volume":1517,"transactions":9,"vwap":1227},"2025-10-24",31.02,30.965,7800,{"date":1519,"open":1228,"high":1032,"low":1520,"close":1283,"change":119,"percent_change":323,"volume":1521,"transactions":9,"vwap":1283},"2025-10-23",30.865,3400,{"date":1523,"open":1524,"high":1064,"low":1387,"close":1228,"change":1525,"percent_change":1313,"volume":725,"transactions":9,"vwap":1228},"2025-10-22",30.899,-0.033,{"date":1527,"open":1064,"high":1027,"low":1528,"close":1528,"change":614,"percent_change":615,"volume":1369,"transactions":9,"vwap":1528},"2025-10-21",30.903,{"date":1530,"open":1017,"high":1379,"low":1531,"close":1064,"change":1275,"percent_change":585,"volume":1193,"transactions":9,"vwap":1064},"2025-10-20",30.879,{"date":1533,"open":1483,"high":949,"low":1415,"close":949,"change":659,"percent_change":248,"volume":1128,"transactions":9,"vwap":949},"2025-10-17",{"date":1535,"open":1536,"high":1387,"low":1537,"close":1337,"change":932,"percent_change":248,"volume":1538,"transactions":9,"vwap":1337},"2025-10-16",30.765,30.721,4400,{"date":1540,"open":1331,"high":1040,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-10-15",30.704,30.737,0.085,0.28,90300,{"date":1547,"open":1004,"high":948,"low":1004,"close":1548,"change":1549,"percent_change":421,"volume":1232,"transactions":9,"vwap":1548},"2025-10-14",30.652,0.013,{"date":1551,"open":1429,"high":1552,"low":1004,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2025-10-13",30.648,30.639,0.189,0.62,15700,{"date":1558,"open":996,"high":948,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1201,"transactions":9,"vwap":1560},"2025-10-10",30.433,30.45,-0.204,-0.67,{"date":1564,"open":1483,"high":1483,"low":944,"close":1565,"change":1043,"percent_change":1044,"volume":765,"transactions":9,"vwap":1565},"2025-10-09",30.654,{"date":1567,"open":1485,"high":1337,"low":1568,"close":1337,"change":1569,"percent_change":1544,"volume":1505,"transactions":9,"vwap":1337},"2025-10-08",30.694,0.086,{"date":1571,"open":1019,"high":1483,"low":943,"close":1572,"change":1573,"percent_change":1097,"volume":633,"transactions":9,"vwap":1572},"2025-10-07",30.674,-0.041,{"date":1575,"open":1483,"high":1483,"low":1576,"close":1577,"change":1578,"percent_change":659,"volume":1579,"transactions":9,"vwap":1577},"2025-10-06",30.71,30.715,0.007,10500,{"date":1581,"open":1483,"high":1337,"low":1582,"close":1583,"change":1106,"percent_change":1106,"volume":821,"transactions":9,"vwap":1583},"2025-10-03",30.701,30.708,{"date":1585,"open":1066,"high":1066,"low":996,"close":1583,"change":1479,"percent_change":69,"volume":736,"transactions":9,"vwap":1583},"2025-10-02",{"date":1587,"open":1568,"high":1337,"low":1568,"close":1588,"change":1589,"percent_change":545,"volume":566,"transactions":9,"vwap":1588},"2025-10-01",30.754,0.074,{"date":1591,"open":996,"high":1415,"low":944,"close":1415,"change":1592,"percent_change":88,"volume":1593,"transactions":9,"vwap":1415},"2025-09-30",0.084,30400,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1383,"volume":1601,"transactions":9,"vwap":1599},"2025-09-29",30.602,30.66,30.585,30.596,0.077,8900,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":741,"volume":1609,"transactions":9,"vwap":1607},"2025-09-26",30.52,30.53,30.47,30.519,0.067,1300,{"date":1611,"open":1012,"high":1012,"low":1612,"close":1613,"change":1614,"percent_change":278,"volume":1615,"transactions":9,"vwap":1613},"2025-09-25",30.451,30.452,-0.093,1800,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1619,"change":1620,"percent_change":170,"volume":1621,"transactions":9,"vwap":1619},"2025-09-24",30.628,30.545,-0.086,2800,{"date":1623,"open":996,"high":1415,"low":1624,"close":1625,"change":1626,"percent_change":505,"volume":1627,"transactions":9,"vwap":1625},"2025-09-23",30.617,30.631,-0.026,41600,{"date":1629,"open":944,"high":1597,"low":1438,"close":1630,"change":827,"percent_change":472,"volume":1601,"transactions":9,"vwap":1630},"2025-09-22",30.657,{"date":1632,"open":936,"high":1041,"low":1416,"close":1633,"change":1342,"percent_change":391,"volume":1634,"transactions":9,"vwap":1633},"2025-09-19",30.618,14600,{"date":1636,"open":944,"high":1637,"low":1638,"close":936,"change":226,"percent_change":119,"volume":722,"transactions":9,"vwap":936},"2025-09-18",30.64,30.59,{"date":1640,"open":1484,"high":1066,"low":1605,"close":944,"change":730,"percent_change":1097,"volume":1641,"transactions":9,"vwap":944},"2025-09-17",8600,{"date":1643,"open":1484,"high":1484,"low":936,"close":996,"change":1644,"percent_change":226,"volume":892,"transactions":9,"vwap":996},"2025-09-16",0.003,{"date":1646,"open":1597,"high":1597,"low":1638,"close":1647,"change":1648,"percent_change":376,"volume":927,"transactions":9,"vwap":1647},"2025-09-15",30.647,0.127,{"date":1650,"open":1012,"high":1638,"low":1012,"close":1604,"change":844,"percent_change":854,"volume":1353,"transactions":9,"vwap":1604},"2025-09-12",{"date":1652,"open":981,"high":944,"low":1653,"close":944,"change":746,"percent_change":1654,"volume":1655,"transactions":9,"vwap":944},"2025-09-11",30.484,0.53,33100,{"date":1657,"open":1606,"high":930,"low":997,"close":1560,"change":323,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1560},"2025-09-10",0.33,39000,{"date":1661,"open":1662,"high":988,"low":1662,"close":962,"change":314,"percent_change":1368,"volume":1663,"transactions":9,"vwap":962},"2025-09-09",30.31,54100,{"date":1665,"open":1666,"high":1666,"low":990,"close":1666,"change":472,"percent_change":435,"volume":1667,"transactions":9,"vwap":1666},"2025-09-08",30.41,6100,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1672,"change":323,"percent_change":1658,"volume":1673,"transactions":9,"vwap":1672},"2025-09-05",30.347,30.23,30.28,5800,{"date":1675,"open":1676,"high":1005,"low":1676,"close":1005,"change":1677,"percent_change":1410,"volume":1678,"transactions":9,"vwap":1005},"2025-09-04",30.049999,0.141,5700,{"date":1680,"open":1681,"high":1676,"low":1682,"close":1683,"change":1249,"percent_change":48,"volume":1029,"transactions":9,"vwap":1683},"2025-09-03",30,29.99,30.039,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1687,"change":1689,"percent_change":1690,"volume":1678,"transactions":9,"vwap":1687},"2025-09-02",29.98,30.014,29.924,-0.111,-0.37,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1695,"change":596,"percent_change":178,"volume":873,"transactions":9,"vwap":1695},"2025-08-29",30.144,30.112,30.125,{"date":1697,"open":1698,"high":1671,"low":963,"close":1699,"change":1700,"percent_change":384,"volume":1138,"transactions":9,"vwap":1699},"2025-08-28",30.19,30.22,0.059,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1704,"change":1706,"percent_change":384,"volume":861,"transactions":9,"vwap":1704},"2025-08-27",30.12,30.161,30.073,0.061,{"date":1708,"open":1676,"high":1709,"low":1676,"close":1710,"change":601,"percent_change":384,"volume":701,"transactions":9,"vwap":1710},"2025-08-26",30.115,30.1,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1715,"change":206,"percent_change":1716,"volume":1338,"transactions":9,"vwap":1715},"2025-08-25",30.07,30.14,30.040001,-0.45,{"date":1718,"open":1682,"high":1719,"low":1682,"close":1720,"change":1721,"percent_change":1722,"volume":873,"transactions":9,"vwap":1720},"2025-08-22",30.2,30.177,0.267,0.89,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":366,"percent_change":217,"volume":1729,"transactions":9,"vwap":1728},"2025-08-21",29.92,29.927,29.895,29.91,9700,{"date":1731,"open":1732,"high":1681,"low":1732,"close":1686,"change":1733,"percent_change":421,"volume":1734,"transactions":9,"vwap":1686},"2025-08-20",29.9,0.012,8100,{"date":1736,"open":1686,"high":1676,"low":1737,"close":1738,"change":614,"percent_change":314,"volume":1154,"transactions":9,"vwap":1738},"2025-08-19",29.96,29.968,{"date":1740,"open":1715,"high":1715,"low":1741,"close":1742,"change":1376,"percent_change":615,"volume":1743,"transactions":9,"vwap":1742},"2025-08-18",29.97,29.985,10100,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1681,"change":730,"percent_change":1097,"volume":1749,"transactions":9,"vwap":1681},"2025-08-15",30.01,30.030001,29.999,28600,{"date":1751,"open":1752,"high":1715,"low":1686,"close":1715,"change":1753,"percent_change":359,"volume":759,"transactions":9,"vwap":1715},"2025-08-14",29.981,-0.051,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":608,"volume":1641,"transactions":9,"vwap":1758},"2025-08-13",30.099001,30.065001,30.091,0.122,{"date":1761,"open":1762,"high":1747,"low":1762,"close":1763,"change":1764,"percent_change":406,"volume":1765,"transactions":9,"vwap":1763},"2025-08-12",29.86,29.969,0.114,13700,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1770,"change":1376,"percent_change":615,"volume":1771,"transactions":9,"vwap":1770},"2025-08-11",29.93,29.85,29.855,3000,{"date":1773,"open":1774,"high":1725,"low":1775,"close":1774,"change":226,"percent_change":119,"volume":1472,"transactions":9,"vwap":1774},"2025-08-08",29.87,29.82,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1762,"change":1780,"percent_change":488,"volume":609,"transactions":9,"vwap":1762},"2025-08-07",29.95,29.79,0.035,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1785,"change":1569,"percent_change":188,"volume":1786,"transactions":9,"vwap":1785},"2025-08-06",29.76,29.84,29.825,14500,{"date":1788,"open":1783,"high":1783,"low":1789,"close":1789,"change":1790,"percent_change":1313,"volume":1791,"transactions":9,"vwap":1789},"2025-08-05",29.739,-0.034,5400,{"date":1793,"open":1794,"high":1784,"low":1794,"close":1795,"change":1255,"percent_change":342,"volume":1014,"transactions":9,"vwap":1795},"2025-08-04",29.7,29.773,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":444,"volume":1803,"transactions":9,"vwap":1801},"2025-08-01",29.66,29.67,29.57,29.662,0.016,13400,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1807,"change":358,"percent_change":267,"volume":1808,"transactions":9,"vwap":1807},"2025-07-31",29.77,29.646,20300,{"date":1810,"open":1811,"high":1779,"low":1799,"close":1812,"change":1813,"percent_change":1314,"volume":795,"transactions":9,"vwap":1812},"2025-07-30",29.72,29.702,-0.108,{"date":1815,"open":1775,"high":1775,"low":1816,"close":1817,"change":565,"percent_change":1159,"volume":1818,"transactions":9,"vwap":1817},"2025-07-29",29.75,29.81,20600,{"date":1820,"open":1811,"high":1806,"low":1811,"close":1811,"change":1821,"percent_change":140,"volume":1193,"transactions":9,"vwap":1811},"2025-07-28",-0.094,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":827,"percent_change":472,"volume":1828,"transactions":9,"vwap":1827},"2025-07-25",29.78,29.83,29.751,29.814,5900,{"date":1830,"open":1824,"high":1775,"low":1806,"close":1831,"change":1832,"percent_change":872,"volume":1418,"transactions":9,"vwap":1831},"2025-07-24",29.775,-0.035,{"date":1834,"open":1732,"high":1732,"low":1835,"close":1817,"change":1836,"percent_change":513,"volume":1837,"transactions":9,"vwap":1817},"2025-07-23",29.735,0.094,67400,{"date":1839,"open":1798,"high":1840,"low":1798,"close":1841,"change":740,"percent_change":918,"volume":1842,"transactions":9,"vwap":1841},"2025-07-22",29.73,29.716,400,{"date":1844,"open":1811,"high":1840,"low":1845,"close":1845,"change":1569,"percent_change":188,"volume":1846,"transactions":9,"vwap":1845},"2025-07-21",29.647,30800,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":843,"volume":1466,"transactions":9,"vwap":1851},"2025-07-18",29.602,29.55,29.561,-0.009,{"date":1854,"open":1855,"high":1800,"low":1856,"close":1800,"change":565,"percent_change":1857,"volume":1056,"transactions":9,"vwap":1800},"2025-07-17",29.521,29.51,0.31,{"date":1859,"open":1860,"high":1850,"low":1861,"close":1862,"change":601,"percent_change":384,"volume":1014,"transactions":9,"vwap":1862},"2025-07-16",29.45,29.38,29.48,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1314,"volume":927,"transactions":9,"vwap":1867},"2025-07-15",29.64,29.415,29.42,-0.105,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1873,"change":763,"percent_change":764,"volume":1874,"transactions":9,"vwap":1873},"2025-07-14",29.53,29.47,29.525,19100,{"date":1876,"open":1862,"high":1871,"low":1862,"close":1871,"change":844,"percent_change":278,"volume":586,"transactions":9,"vwap":1871},"2025-07-11",{"date":1878,"open":1879,"high":1799,"low":1800,"close":1880,"change":119,"percent_change":323,"volume":633,"transactions":9,"vwap":1880},"2025-07-10",29.6,29.62,{"date":1882,"open":1850,"high":1879,"low":1862,"close":1883,"change":472,"percent_change":984,"volume":1884,"transactions":9,"vwap":1883},"2025-07-09",29.59,27800,{"date":1886,"open":1887,"high":1872,"low":1867,"close":1888,"change":119,"percent_change":323,"volume":1889,"transactions":9,"vwap":1888},"2025-07-08",29.44,29.46,7900,{"date":1891,"open":1892,"high":1893,"low":1867,"close":1894,"change":1895,"percent_change":1491,"volume":592,"transactions":9,"vwap":1894},"2025-07-07",29.58,29.589,29.43,-0.195,{"date":1897,"open":1892,"high":1865,"low":1800,"close":1898,"change":1899,"percent_change":777,"volume":586,"transactions":9,"vwap":1898},"2025-07-03",29.625,0.051,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1903,"change":1904,"percent_change":1504,"volume":1061,"transactions":9,"vwap":1903},"2025-07-02",29.5,29.574,-0.126,{"date":1906,"open":1907,"high":1806,"low":1908,"close":1794,"change":1376,"percent_change":615,"volume":1909,"transactions":9,"vwap":1794},"2025-07-01",29.68,29.654,24300,{"date":1911,"open":1912,"high":1811,"low":1880,"close":1913,"change":1914,"percent_change":984,"volume":1915,"transactions":9,"vwap":1913},"2025-06-30",29.648,29.715,0.129,27500,{"date":1917,"open":1892,"high":1907,"low":1850,"close":1918,"change":1919,"percent_change":505,"volume":1920,"transactions":9,"vwap":1918},"2025-06-27",29.586,-0.024,26100,{"date":1922,"open":1871,"high":1923,"low":1902,"close":1923,"change":1924,"percent_change":1425,"volume":645,"transactions":9,"vwap":1923},"2025-06-26",29.61,0.195,{"date":1926,"open":1927,"high":1887,"low":1928,"close":1866,"change":1626,"percent_change":844,"volume":1929,"transactions":9,"vwap":1866},"2025-06-25",29.41,29.39,22800,{"date":1931,"open":1932,"high":1860,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1338,"transactions":9,"vwap":1933},"2025-06-24",29.332,29.441,0.204,0.7,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1939,"change":1357,"percent_change":1469,"volume":1232,"transactions":9,"vwap":1939},"2025-06-23",29.145,29.237,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1944,"change":1376,"percent_change":615,"volume":1945,"transactions":9,"vwap":1944},"2025-06-20",29.11,29.12,29.094999,2000,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1942,"change":843,"percent_change":297,"volume":970,"transactions":9,"vwap":1942},"2025-06-18",29.09,29.19,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1954,"change":615,"percent_change":359,"volume":1955,"transactions":9,"vwap":1954},"2025-06-17",29.2,29.13,29.14,21100,{"date":1957,"open":1958,"high":1959,"low":1949,"close":1949,"change":323,"percent_change":1960,"volume":970,"transactions":9,"vwap":1949},"2025-06-16",29.256,29.28,0.34,{"date":1962,"open":1953,"high":1963,"low":1964,"close":1948,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1948},"2025-06-13",29.15,29.073999,-0.212,-0.72,4700,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1971,"change":1110,"percent_change":1857,"volume":1972,"transactions":9,"vwap":1971},"2025-06-12",29.244,29.302,1200,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":746,"volume":719,"transactions":9,"vwap":1977},"2025-06-11",29.24,29.184,29.21,0.046,{"date":1980,"open":1981,"high":1981,"low":1953,"close":1982,"change":248,"percent_change":545,"volume":1667,"transactions":9,"vwap":1982},"2025-06-10",29.18,29.164,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":686,"percent_change":1512,"volume":1989,"transactions":9,"vwap":1988},"2025-06-09",29.062,29.125,29.030001,29.094,6900,{"date":1991,"open":1942,"high":1942,"low":1985,"close":1985,"change":1992,"percent_change":48,"volume":1993,"transactions":9,"vwap":1985},"2025-06-06",0.022,500,{"date":1995,"open":1943,"high":1996,"low":1997,"close":1997,"change":1998,"percent_change":98,"volume":616,"transactions":9,"vwap":1997},"2025-06-05",29.16,29.040001,-0.072,{"date":2000,"open":2001,"high":1954,"low":2001,"close":2002,"change":2003,"percent_change":435,"volume":2004,"transactions":9,"vwap":2002},"2025-06-04",29.077999,29.112,0.124,4000,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2008,"change":2009,"percent_change":297,"volume":2004,"transactions":9,"vwap":2008},"2025-06-03",28.962,28.988,-0.029,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2013,"change":659,"percent_change":248,"volume":2015,"transactions":9,"vwap":2013},"2025-06-02",28.91,29.017,28.9,12200,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":488,"volume":1206,"transactions":9,"vwap":2021},"2025-05-30",28.93,29,28.88,28.997,0.036,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2026,"change":2028,"percent_change":1960,"volume":2029,"transactions":9,"vwap":2026},"2025-05-29",28.958,28.961,28.94,0.098,1400,{"date":2031,"open":2018,"high":2018,"low":2032,"close":2032,"change":2033,"percent_change":351,"volume":2034,"transactions":9,"vwap":2032},"2025-05-28",28.863,-0.102,1900,{"date":2036,"open":2012,"high":2037,"low":2038,"close":2039,"change":1383,"percent_change":2040,"volume":2004,"transactions":9,"vwap":2039},"2025-05-27",28.99,28.86,28.965,0.87,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2045,"change":1342,"percent_change":391,"volume":32,"transactions":9,"vwap":2045},"2025-05-23",28.64,28.74,28.715,{"date":2047,"open":2043,"high":2048,"low":2043,"close":2049,"change":658,"percent_change":659,"volume":873,"transactions":9,"vwap":2049},"2025-05-22",28.77,28.717,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":1461,"volume":2056,"transactions":9,"vwap":2054},"2025-05-21",28.92,28.69,28.712,-0.221,53500,{"date":2058,"open":2052,"high":2059,"low":2014,"close":2060,"change":2061,"percent_change":69,"volume":1061,"transactions":9,"vwap":2060},"2025-05-20",28.96,28.933,-0.044,{"date":2063,"open":2038,"high":2064,"low":2038,"close":2064,"change":2065,"percent_change":565,"volume":1353,"transactions":9,"vwap":2064},"2025-05-19",28.977,0.027,{"date":2067,"open":2052,"high":2068,"low":2020,"close":2069,"change":248,"percent_change":545,"volume":2070,"transactions":9,"vwap":2069},"2025-05-16",28.97,28.95,1600,{"date":2072,"open":2073,"high":2020,"low":2073,"close":2020,"change":746,"percent_change":2074,"volume":836,"transactions":9,"vwap":2020},"2025-05-15",28.83,0.56,{"date":2076,"open":2048,"high":2077,"low":2078,"close":2078,"change":2079,"percent_change":217,"volume":2080,"transactions":9,"vwap":2078},"2025-05-14",28.78,28.72,-0.065,39500,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2085,"change":1219,"percent_change":49,"volume":1621,"transactions":9,"vwap":2085},"2025-05-13",28.755,28.8,28.785,{"date":2087,"open":2088,"high":2078,"low":2088,"close":2089,"change":777,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-05-12",28.66,28.71,0.6,3700,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2095,"change":2096,"percent_change":746,"volume":707,"transactions":9,"vwap":2095},"2025-05-09",28.59,28.54,0.045,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2101,"change":1362,"percent_change":844,"volume":1945,"transactions":9,"vwap":2101},"2025-05-08",28.579,28.58,28.495,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2105,"change":421,"percent_change":1275,"volume":2106,"transactions":9,"vwap":2105},"2025-05-07",28.56,28.52,6000,{"date":2108,"open":2109,"high":2105,"low":2110,"close":2111,"change":2061,"percent_change":69,"volume":1023,"transactions":9,"vwap":2111},"2025-05-06",28.46,28.455,28.48,{"date":2113,"open":2114,"high":2100,"low":2114,"close":2115,"change":2116,"percent_change":638,"volume":1791,"transactions":9,"vwap":2115},"2025-05-05",28.49,28.524,-0.061,{"date":2118,"open":2100,"high":2119,"low":2120,"close":2121,"change":383,"percent_change":918,"volume":2122,"transactions":9,"vwap":2121},"2025-05-02",28.6,28.566,28.585,7100,{"date":2124,"open":2125,"high":2126,"low":2105,"close":2105,"change":2127,"percent_change":1263,"volume":2122,"transactions":9,"vwap":2105},"2025-05-01",28.613,28.62,-0.039,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2131,"change":718,"percent_change":601,"volume":1333,"transactions":9,"vwap":2131},"2025-04-30",28.43,28.559,28.39,{"date":2134,"open":2130,"high":2104,"low":2130,"close":2135,"change":2136,"percent_change":1658,"volume":602,"transactions":9,"vwap":2135},"2025-04-29",28.542,0.093,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2141,"change":1700,"percent_change":627,"volume":2142,"transactions":9,"vwap":2141},"2025-04-28",28.35,28.453,28.449,6500,{"date":2144,"open":2145,"high":2132,"low":2146,"close":2132,"change":314,"percent_change":638,"volume":778,"transactions":9,"vwap":2132},"2025-04-25",28.28,28.26,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":812,"transactions":9,"vwap":2150},"2025-04-24",28.12,28.45,0.469,1.68,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":879,"volume":2159,"transactions":9,"vwap":2157},"2025-04-23",28.21,27.96,27.981,0.201,6600,{"date":38,"open":2161,"high":2162,"low":34,"close":2163,"change":119,"percent_change":1512,"volume":747,"transactions":9,"vwap":2163},27.75,27.83,27.78,{"status":2165,"indices":2166,"watchlist":2207,"sectors":2229,"benchmarks":2277},"success",[2167,2173,2179,2185,2192,2199],{"symbol":2168,"name":2169,"price":2170,"change":2171,"pct_change":454,"is_up":11,"sparkline":2172,"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":2174,"name":2175,"price":2176,"change":2177,"pct_change":31,"is_up":11,"sparkline":2178,"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":2180,"name":2181,"price":2182,"change":2183,"pct_change":1469,"is_up":11,"sparkline":2184,"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":2186,"name":2187,"price":2188,"change":2189,"pct_change":2190,"is_up":11,"sparkline":2191,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2193,"name":2194,"price":2195,"change":2196,"pct_change":2197,"is_up":11,"sparkline":2198,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2200,"name":2201,"price":2202,"change":2203,"pct_change":2204,"is_up":2205,"sparkline":2206,"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",[2208,2215,2222],{"symbol":2209,"name":2210,"price":2211,"change":2212,"pct_change":2213,"is_up":11,"sparkline":2214,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2216,"name":2217,"price":2218,"change":2219,"pct_change":2220,"is_up":11,"sparkline":2221,"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":2223,"name":2224,"price":2225,"change":2226,"pct_change":2227,"is_up":11,"sparkline":2228,"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",[2230,2234,2238,2242,2247,2251,2256,2261,2265,2269,2273],{"name":2231,"etf":2232,"change":811,"price":2233,"is_up":11},"Technology","XLK",199.81,{"name":2235,"etf":2236,"change":601,"price":2237,"is_up":11},"Financials","XLF",53.49,{"name":2239,"etf":2240,"change":391,"price":2241,"is_up":2205},"Healthcare","XLV",166.18,{"name":2243,"etf":2244,"change":2245,"price":2246,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2248,"etf":2249,"change":1383,"price":2250,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2252,"etf":2253,"change":2254,"price":2255,"is_up":11},"Energy","XLE",0.4,62.95,{"name":2257,"etf":2258,"change":2259,"price":2260,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":2262,"etf":2263,"change":1425,"price":2264,"is_up":11},"Materials","XLB",48.86,{"name":2266,"etf":2267,"change":513,"price":2268,"is_up":11},"Real Estate","XLRE",40.81,{"name":2270,"etf":2271,"change":406,"price":2272,"is_up":11},"Utilities","XLU",39.83,{"name":2274,"etf":2275,"change":552,"price":2276,"is_up":11},"Comm Services","XLC",110.32,[2278,2282,2286,2290],{"ticker":2279,"name":2280,"price":2281,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2283,"name":2284,"price":2285,"change":2220,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2287,"name":2288,"price":2289,"change":1469,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2291,"name":2292,"price":2293,"change":2197,"is_up":11},"IWM","iShares Russell 2000",281.52]