[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MLPA":3,"stock-historical-MLPA":30,"homepage-market-summary":2198},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MLPA","2026-10-05",{"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},"Global X MLP ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.5083,4.08,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},54.34,53.78,54.68,53.7,53.94,0.4,0.74,266994.134091,58,46.39,244549.3805980996,68.5,3636,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":39},365,1,1000,{"period_high":25,"period_low":26,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},219062,79957594.530123,8.79,"2025-04-23",[40,43,53,63,73,83,93,103,113,124,135,146,156,166,175,185,196,206,215,225,236,247,256,266,276,286,295,305,314,323,332,343,351,360,370,380,390,399,406,416,426,435,446,457,466,475,483,493,499,507,516,523,530,537,545,550,561,570,580,590,600,607,614,621,629,636,642,648,655,663,670,679,688,694,701,710,717,724,731,739,746,753,761,768,773,780,786,794,802,809,817,823,830,835,842,850,853,861,867,872,877,883,889,897,903,908,912,916,920,927,933,939,946,951,956,961,966,972,980,985,990,995,1001,1008,1012,1018,1022,1027,1032,1037,1042,1047,1053,1058,1063,1068,1073,1077,1081,1087,1091,1097,1102,1106,1110,1114,1118,1122,1125,1131,1134,1139,1144,1149,1152,1156,1162,1167,1173,1177,1183,1188,1195,1202,1210,1219,1226,1231,1236,1244,1252,1259,1265,1271,1277,1283,1290,1296,1299,1304,1311,1318,1325,1332,1339,1345,1352,1359,1365,1372,1377,1384,1390,1396,1402,1409,1414,1418,1423,1428,1431,1437,1444,1451,1459,1465,1471,1478,1484,1490,1494,1501,1506,1512,1516,1519,1525,1531,1536,1542,1546,1550,1555,1560,1565,1568,1574,1579,1582,1588,1593,1597,1602,1606,1610,1614,1617,1620,1624,1629,1633,1639,1644,1650,1655,1661,1669,1675,1680,1683,1689,1693,1697,1699,1702,1705,1709,1712,1717,1722,1725,1728,1735,1740,1746,1751,1756,1761,1766,1771,1776,1780,1784,1790,1797,1803,1808,1813,1817,1822,1828,1834,1840,1843,1847,1852,1857,1861,1866,1869,1876,1880,1885,1889,1893,1899,1904,1911,1915,1921,1926,1932,1936,1943,1947,1950,1955,1960,1965,1969,1973,1979,1983,1989,1992,1996,2000,2006,2012,2015,2019,2024,2028,2031,2037,2041,2045,2049,2053,2060,2064,2068,2072,2075,2078,2081,2086,2089,2093,2096,2100,2104,2107,2111,2114,2118,2121,2124,2129,2132,2137,2142,2145,2150,2154,2158,2163,2168,2172,2175,2180,2184,2188,2191,2197],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":41,"vwap":42},2477,54.3874,{"date":44,"open":45,"high":46,"low":47,"close":21,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-02",53.35,53.96,53.31,0.27,0.5,213602.103918,1980,53.7494,{"date":54,"open":55,"high":56,"low":57,"close":56,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-01",53.24,53.67,52.83,0.43,0.81,215486.840378,2224,53.3464,{"date":64,"open":65,"high":66,"low":67,"close":55,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-30",53.83,53.89,52.99,-0.41,-0.76,471838.600431,4184,53.5813,{"date":74,"open":75,"high":75,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-29",54.05,53.36,53.65,-0.51,-0.94,776211.268022,3667,53.9608,{"date":84,"open":85,"high":85,"low":86,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-28",54.65,53.88,54.16,-0.39,-0.71,123076.517344,1370,54.1761,{"date":94,"open":95,"high":95,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-25",54.71,54.03,54.55,-0.29,-0.53,124194.383359,1396,54.2128,{"date":104,"open":105,"high":105,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-24",55.5,54.72,54.84,-0.18,-0.33,206635.391369,2027,54.9808,{"date":114,"open":115,"high":116,"low":117,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-23",55.45,55.65,54.98,55.02,-0.38,-0.69,196755.925605,2227,55.2859,{"date":125,"open":126,"high":127,"low":128,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-22",55.62,56.06,55.18,55.4,-0.45,-0.81,238383.13479,2313,55.6501,{"date":136,"open":137,"high":138,"low":139,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-21",56.29,56.7177,55.71,55.85,-0.64,-1.13,190419.533177,2220,55.9847,{"date":147,"open":148,"high":149,"low":150,"close":148,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-18",56.49,56.65,56.22,0.05,0.09,230307.779522,1742,56.4234,{"date":157,"open":158,"high":159,"low":160,"close":161,"change":162,"percent_change":58,"volume":163,"transactions":164,"vwap":165},"2026-09-17",56.27,56.51,56,56.44,0.24,161481.89578,1515,56.3872,{"date":167,"open":168,"high":168,"low":169,"close":170,"change":130,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-16",57.01,55.81,56.2,-0.79,281597.137318,2094,56.3741,{"date":176,"open":177,"high":178,"low":179,"close":149,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-15",56.82,57,56.5107,-0.09,-0.16,168741.058589,1908,56.6744,{"date":186,"open":187,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-14",57.57,57.73,56.7,56.74,-0.58,-1.01,210231.668601,2120,57.0092,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":108,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-11",57.42,57.48,56.89,57.32,-0.31,105256.299472,1086,57.2179,{"date":207,"open":25,"high":25,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-10",57.25,57.5,-0.23,-0.4,159269.198983,2033,57.4776,{"date":216,"open":217,"high":218,"low":219,"close":188,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-09",57.72,57.78,57.43,0.19,0.33,177562.716762,1921,57.6154,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-08",57.21,57.6799,57.075,57.54,0.34,0.59,175672.933873,1917,57.417,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-04",57.09,57.28,56.54,57.2,0.14,0.25,131402.953782,1753,56.9954,{"date":248,"open":209,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-03",57.555,57.06,-0.43,-0.75,163952.358166,1883,57.3841,{"date":257,"open":258,"high":259,"low":260,"close":258,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-02",57.49,57.58,56.9,0.22,0.38,260602.392148,1903,57.3526,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-01",57.77,56.9876,57.27,-0.04,-0.07,120982.591297,1375,57.2846,{"date":277,"open":278,"high":279,"low":280,"close":279,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-08-31",57.03,57.31,56.77,0.48,0.84,120790.34395,1745,56.9764,{"date":287,"open":288,"high":289,"low":149,"close":290,"change":291,"percent_change":210,"volume":292,"transactions":293,"vwap":294},"2026-08-28",56.88,56.9951,56.83,-0.13,98024.345339,1262,56.8371,{"date":296,"open":297,"high":298,"low":150,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-27",56.79,57.02,56.96,0.17,0.3,98565.993492,1022,56.6378,{"date":306,"open":150,"high":307,"low":308,"close":297,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-26",56.9699,56.13,0.53,0.94,192474.12712,1516,56.7271,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":291,"percent_change":210,"volume":320,"transactions":321,"vwap":322},"2026-08-25",56.24,56.39,56.01,56.26,166233.792154,1623,56.2202,{"date":324,"open":316,"high":325,"low":326,"close":317,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-24",56.45,55.99,0.01,0.02,138143.567734,1578,56.2161,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-21",56.48,56.69,55.9125,56.38,-0.08,-0.14,163143.487412,1691,56.1609,{"date":344,"open":240,"high":345,"low":319,"close":346,"change":328,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-20",56.6992,56.46,0.04,130175.916219,1767,56.5113,{"date":352,"open":288,"high":353,"low":354,"close":161,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-19",56.9688,56.1616,-0.42,-0.74,139385.861587,1644,56.4104,{"date":361,"open":362,"high":200,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-18",56.42,56.0764,56.86,0.63,1.12,169056.327918,1794,56.719,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-17",56.87,55.8918,56.23,-0.27,-0.48,161896.655313,1581,56.2256,{"date":381,"open":382,"high":383,"low":384,"close":383,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-14",56.07,56.5,55.895,0.6,1.07,149349.783864,1918,56.2629,{"date":391,"open":392,"high":319,"low":393,"close":394,"change":395,"percent_change":141,"volume":396,"transactions":397,"vwap":398},"2026-08-13",55.93,55.77,55.9,-0.36,232744.664141,2037,55.9849,{"date":400,"open":401,"high":319,"low":401,"close":319,"change":58,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-12",55.66,0.77,183989.863112,2144,56.0939,{"date":407,"open":105,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-11",56.11,55.43,55.83,0.23,0.41,190445.247657,2471,55.8,{"date":417,"open":418,"high":419,"low":420,"close":419,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-10",55.03,55.6,54.81,-0.32,-0.57,163677.065746,1802,55.2682,{"date":427,"open":428,"high":325,"low":429,"close":430,"change":376,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-07",56.14,55.69,55.92,-0.85,392844.10074,2981,55.991,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-06",56.21,56.64,55.88,56.4,0.58,1.04,158447.349014,1451,56.3392,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-05",56.61,56.62,55.56,55.82,-0.55,-0.98,135600.385033,1315,55.8575,{"date":458,"open":161,"high":459,"low":429,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-04",56.6,56.37,-0.21,-0.37,308822.080751,2074,56.269,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":108,"percent_change":421,"volume":472,"transactions":473,"vwap":474},"2026-08-03",56.17,56.614,56.0695,56.58,1081115.831804,2068,56.3655,{"date":476,"open":170,"high":477,"low":384,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-07-31",56.76,0.49,0.87,91637.114239,1110,56.4079,{"date":484,"open":485,"high":486,"low":487,"close":158,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-07-30",55.97,56.3099,55.78,0.39,0.7,130150.892295,1249,56.0936,{"date":494,"open":383,"high":495,"low":439,"close":439,"change":421,"percent_change":422,"volume":496,"transactions":497,"vwap":498},"2026-07-29",56.8,201978.734784,1524,56.3132,{"date":500,"open":429,"high":501,"low":450,"close":170,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-28",56.35,0.65,1.17,116840.576113,1208,55.9281,{"date":508,"open":160,"high":509,"low":510,"close":511,"change":131,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-27",56.0699,55.41,55.55,-1.44,120877.625383,1355,55.674,{"date":517,"open":316,"high":288,"low":518,"close":519,"change":271,"percent_change":272,"volume":520,"transactions":521,"vwap":522},"2026-07-24",56.146,56.36,125440.598725,1377,56.5562,{"date":524,"open":525,"high":525,"low":526,"close":440,"change":221,"percent_change":232,"volume":527,"transactions":528,"vwap":529},"2026-07-23",56.68,56.015,135561.123204,1296,56.2524,{"date":531,"open":532,"high":437,"low":533,"close":382,"change":412,"percent_change":23,"volume":534,"transactions":535,"vwap":536},"2026-07-22",55.84,55.75,205621.816309,1444,56.0445,{"date":538,"open":410,"high":410,"low":539,"close":401,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-21",55.365,-0.11,-0.2,169588.413402,1527,55.5885,{"date":546,"open":115,"high":382,"low":128,"close":393,"change":412,"percent_change":23,"volume":547,"transactions":548,"vwap":549},"2026-07-20",151222.951466,1728,55.7797,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-17",55.47,55.68,54.89,55.36,-0.01,-0.02,153518.973377,1650,55.4191,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":23,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-16",54.61,55.44,55.37,1.35,141110.354847,1585,55.2319,{"date":571,"open":118,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-15",55.31,54.36,54.63,-0.44,-0.8,262472.765462,1564,54.7121,{"date":581,"open":582,"high":129,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-14",55.19,54.9,55.07,0.015,0.03,114379.071659,1352,55.109,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-13",54.46,55.21,55.055,0.955,1.77,203107.911981,1928,54.9328,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":141,"volume":606,"transactions":9,"vwap":604},"2026-07-10",54.59,53.79,54.099998,-0.35,155500,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":88,"percent_change":89,"volume":613,"transactions":9,"vwap":612},"2026-07-09",54.73,54.88,54.24,54.45,118500,{"date":615,"open":616,"high":107,"low":617,"close":107,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":107},"2026-07-08",54.5,54.2,0.46,0.85,212600,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-07",53.54,54.56,54.38,1.08,2.03,190100,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":540,"percent_change":461,"volume":635,"transactions":9,"vwap":634},"2026-07-06",53.41,53.9,53.25,53.3,153600,{"date":637,"open":638,"high":639,"low":640,"close":631,"change":309,"percent_change":32,"volume":641,"transactions":9,"vwap":631},"2026-07-02",52.98,53.49,52.95,138200,{"date":643,"open":638,"high":644,"low":645,"close":646,"change":541,"percent_change":119,"volume":647,"transactions":9,"vwap":646},"2026-07-01",53.14,52.78,52.88,109200,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":151,"percent_change":152,"volume":654,"transactions":9,"vwap":653},"2026-06-30",53.040001,53.34,52.75,53.080002,115600,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":301,"volume":662,"transactions":9,"vwap":660},"2026-06-29",52.85,53.17,52.63,53.029999,0.16,178300,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":668,"percent_change":489,"volume":669,"transactions":9,"vwap":667},"2026-06-26",52.4,52.9,52.87,0.37,142900,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-06-25",51.77,52.81,51.69,52.5,0.61,1.18,123400,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-24",52.79,52.8,51.81,51.89,-1.35,-2.54,261000,{"date":689,"open":675,"high":55,"low":690,"close":55,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":55},"2026-06-23",51.96,0.93,1.78,203000,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":301,"percent_change":441,"volume":700,"transactions":9,"vwap":699},"2026-06-22",51.93,52.36,51.53,52.31,149400,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-18",51.9,52.2,51.23,52.0099983,0.11,0.21,178100,{"date":711,"open":712,"high":713,"low":714,"close":703,"change":715,"percent_change":79,"volume":716,"transactions":9,"vwap":703},"2026-06-17",52.26,52.38,51.7,-0.49,207300,{"date":718,"open":675,"high":719,"low":720,"close":721,"change":462,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-06-16",52.76,52.080002,52.39,-0.7,293300,{"date":725,"open":726,"high":727,"low":728,"close":719,"change":120,"percent_change":729,"volume":730,"transactions":9,"vwap":719},"2026-06-15",53,53.28,52.6,-1.29,361500,{"date":732,"open":20,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-12",54.44,53.12,53.45,-0.5,-0.93,168700,{"date":740,"open":741,"high":97,"low":742,"close":743,"change":88,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-06-11",54.42,53.8,53.95,-0.72,172700,{"date":747,"open":748,"high":749,"low":750,"close":17,"change":502,"percent_change":751,"volume":752,"transactions":9,"vwap":17},"2026-06-10",53.99,54.7,53.84,1.21,121800,{"date":754,"open":755,"high":756,"low":56,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-09",54,54.31,53.69,-0.47,-0.87,141900,{"date":762,"open":763,"high":764,"low":765,"close":87,"change":766,"percent_change":78,"volume":767,"transactions":9,"vwap":87},"2026-06-08",54.39,54.58,53.87,-0.28,154300,{"date":769,"open":574,"high":770,"low":87,"close":733,"change":771,"percent_change":452,"volume":772,"transactions":9,"vwap":733},"2026-06-05",54.78,-0.3,265100,{"date":774,"open":775,"high":776,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-04",53.86,54.74,0.66,1.22,110400,{"date":781,"open":782,"high":574,"low":21,"close":783,"change":784,"percent_change":202,"volume":785,"transactions":9,"vwap":783},"2026-06-03",54.19,54.080002,-0.17,133300,{"date":787,"open":788,"high":789,"low":790,"close":789,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":789},"2026-06-02",53.6,54.25,53.43,0.64,1.19,176900,{"date":795,"open":796,"high":86,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-01",53.22,53.16,53.61,0.54,1.02,309300,{"date":803,"open":804,"high":775,"low":805,"close":806,"change":722,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-05-29",53.81,52.94,53.07,-1.3,212700,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":575,"volume":816,"transactions":9,"vwap":814},"2026-05-28",54.14,54.21,53.66,53.77,-0.24,161000,{"date":818,"open":819,"high":19,"low":46,"close":820,"change":576,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-05-27",54.6,54.0099983,-1.46,139700,{"date":824,"open":825,"high":826,"low":95,"close":420,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":420},"2026-05-26",55.52,55.73,-0.91,-1.63,242300,{"date":831,"open":105,"high":326,"low":832,"close":833,"change":242,"percent_change":243,"volume":834,"transactions":9,"vwap":833},"2026-05-22",55.49,55.72,203600,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":766,"percent_change":736,"volume":841,"transactions":9,"vwap":840},"2026-05-21",56.040001,56.18,55.33,55.58,303900,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":119,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-05-20",56.12,56.53,55.53,55.86,-0.68,231500,{"date":851,"open":410,"high":137,"low":846,"close":316,"change":58,"percent_change":402,"volume":852,"transactions":9,"vwap":316},"2026-05-19",165400,{"date":854,"open":855,"high":856,"low":857,"close":169,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":169},"2026-05-18",55.24,55.96,54.97,0.42,0.76,183000,{"date":862,"open":863,"high":553,"low":582,"close":864,"change":865,"percent_change":162,"volume":866,"transactions":9,"vwap":864},"2026-05-15",55.46,55.39,0.13,152900,{"date":868,"open":592,"high":572,"low":592,"close":869,"change":489,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-05-14",55.26,1.28,233300,{"date":873,"open":874,"high":624,"low":820,"close":624,"change":875,"percent_change":668,"volume":876,"transactions":9,"vwap":624},"2026-05-13",54.4,0.2,152200,{"date":878,"open":879,"high":880,"low":881,"close":573,"change":799,"percent_change":32,"volume":882,"transactions":9,"vwap":573},"2026-05-12",53.98,54.48,53.5,359600,{"date":884,"open":885,"high":886,"low":47,"close":887,"change":99,"percent_change":453,"volume":888,"transactions":9,"vwap":887},"2026-05-11",53.71,54.029999,53.82,319600,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":758,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-08",54.79,55,54.29,54.35,-0.86,432000,{"date":898,"open":899,"high":900,"low":901,"close":900,"change":22,"percent_change":23,"volume":902,"transactions":9,"vwap":900},"2026-05-07",54.23,54.82,53.57,222200,{"date":904,"open":117,"high":117,"low":820,"close":741,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":741},"2026-05-06",-0.97,-1.75,336200,{"date":909,"open":910,"high":401,"low":584,"close":864,"change":556,"percent_change":557,"volume":911,"transactions":9,"vwap":864},"2026-05-05",55.17,244900,{"date":913,"open":914,"high":553,"low":117,"close":129,"change":48,"percent_change":478,"volume":915,"transactions":9,"vwap":129},"2026-05-04",55.14,569600,{"date":917,"open":863,"high":105,"low":900,"close":918,"change":88,"percent_change":722,"volume":919,"transactions":9,"vwap":918},"2026-05-01",55.13,256400,{"date":921,"open":922,"high":846,"low":923,"close":825,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":825},"2026-04-30",54.54,54.43,0.88,1.61,190900,{"date":928,"open":899,"high":929,"low":930,"close":929,"change":676,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-04-29",54.64,54.07,1.13,147800,{"date":934,"open":885,"high":935,"low":936,"close":886,"change":232,"percent_change":937,"volume":938,"transactions":9,"vwap":886},"2026-04-28",54.09,53.56,1.1,162100,{"date":940,"open":881,"high":941,"low":942,"close":943,"change":944,"percent_change":707,"volume":945,"transactions":9,"vwap":943},"2026-04-27",53.72,53.26,53.44,0.06,188200,{"date":947,"open":948,"high":948,"low":638,"close":949,"change":181,"percent_change":771,"volume":950,"transactions":9,"vwap":949},"2026-04-24",53.46,53.38,114600,{"date":952,"open":634,"high":953,"low":954,"close":623,"change":231,"percent_change":791,"volume":955,"transactions":9,"vwap":623},"2026-04-23",53.55,53.18,142200,{"date":957,"open":653,"high":727,"low":958,"close":959,"change":22,"percent_change":859,"volume":960,"transactions":9,"vwap":959},"2026-04-22",52.97,53.2,135100,{"date":962,"open":652,"high":660,"low":963,"close":682,"change":964,"percent_change":411,"volume":965,"transactions":9,"vwap":682},"2026-04-21",52.43,0.12,159800,{"date":967,"open":968,"high":673,"low":969,"close":970,"change":707,"percent_change":708,"volume":971,"transactions":9,"vwap":970},"2026-04-20",52.73,52.41,52.68,201500,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":575,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-04-17",52.54,52.59,51.85,52.57,-0.83,294300,{"date":981,"open":682,"high":942,"low":681,"close":982,"change":301,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-04-16",53.0099983,0.57,93100,{"date":986,"open":958,"high":726,"low":728,"close":987,"change":339,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-04-15",52.71,-0.26,137800,{"date":991,"open":992,"high":992,"low":728,"close":657,"change":993,"percent_change":192,"volume":994,"transactions":9,"vwap":657},"2026-04-14",53.37,-0.54,350900,{"date":996,"open":997,"high":820,"low":653,"close":998,"change":395,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-04-13",53.92,53.39,-0.67,268300,{"date":1002,"open":65,"high":1003,"low":1004,"close":1005,"change":338,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-04-10",54.11,53.68,53.75,-0.15,160900,{"date":1009,"open":1010,"high":770,"low":56,"close":65,"change":1006,"percent_change":766,"volume":1011,"transactions":9,"vwap":65},"2026-04-09",54.040001,331300,{"date":1013,"open":1014,"high":1010,"low":1015,"close":879,"change":1016,"percent_change":68,"volume":1017,"transactions":9,"vwap":879},"2026-04-08",53.42,52.92,-0.22,385000,{"date":1019,"open":18,"high":573,"low":18,"close":617,"change":676,"percent_change":1020,"volume":1021,"transactions":9,"vwap":617},"2026-04-07",1.14,119700,{"date":1023,"open":77,"high":46,"low":1024,"close":1025,"change":210,"percent_change":251,"volume":1026,"transactions":9,"vwap":1025},"2026-04-06",53.51,53.59,178600,{"date":1028,"open":1029,"high":886,"low":735,"close":887,"change":221,"percent_change":1030,"volume":1031,"transactions":9,"vwap":887},"2026-04-02",53.93,0.62,216100,{"date":1033,"open":1034,"high":1025,"low":1035,"close":639,"change":119,"percent_change":89,"volume":1036,"transactions":9,"vwap":639},"2026-04-01",53.47,52.7,386000,{"date":1038,"open":1039,"high":583,"low":1024,"close":765,"change":252,"percent_change":1040,"volume":1041,"transactions":9,"vwap":765},"2026-03-31",54.75,-1.37,244300,{"date":1043,"open":582,"high":855,"low":592,"close":1044,"change":109,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-03-30",54.62,-0.6,264800,{"date":1048,"open":846,"high":1049,"low":1039,"close":1050,"change":78,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-03-27",55.74,54.95,-0.92,611400,{"date":1054,"open":1055,"high":832,"low":1055,"close":863,"change":1056,"percent_change":32,"volume":1057,"transactions":9,"vwap":863},"2026-03-26",54.8,0.55,228400,{"date":1059,"open":583,"high":892,"low":1060,"close":1061,"change":291,"percent_change":815,"volume":1062,"transactions":9,"vwap":1061},"2026-03-25",54.66,54.91,258100,{"date":1064,"open":749,"high":450,"low":1060,"close":1065,"change":22,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-03-24",55.040001,0.73,396600,{"date":1069,"open":1070,"high":1071,"low":814,"close":929,"change":875,"percent_change":668,"volume":1072,"transactions":9,"vwap":929},"2026-03-23",54.12,54.86,388000,{"date":1074,"open":624,"high":1075,"low":789,"close":733,"change":291,"percent_change":815,"volume":1076,"transactions":9,"vwap":733},"2026-03-20",54.94,487000,{"date":1078,"open":1010,"high":106,"low":1029,"close":1079,"change":502,"percent_change":751,"volume":1080,"transactions":9,"vwap":1079},"2026-03-19",54.57,494300,{"date":1082,"open":617,"high":617,"low":1083,"close":997,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":997},"2026-03-18",53.76,-0.25,-0.46,190300,{"date":1088,"open":1029,"high":923,"low":1029,"close":1089,"change":231,"percent_change":365,"volume":1090,"transactions":9,"vwap":1089},"2026-03-17",54.17,199400,{"date":1092,"open":742,"high":1093,"low":1094,"close":65,"change":1095,"percent_change":220,"volume":1096,"transactions":9,"vwap":65},"2026-03-16",53.97,53.53,0.1,142800,{"date":1098,"open":948,"high":21,"low":631,"close":1099,"change":1100,"percent_change":385,"volume":1101,"transactions":9,"vwap":1099},"2026-03-13",53.73,0.32,221000,{"date":1103,"open":21,"high":1104,"low":631,"close":631,"change":715,"percent_change":827,"volume":1105,"transactions":9,"vwap":631},"2026-03-12",54.060001,213500,{"date":1107,"open":651,"high":879,"low":651,"close":632,"change":1056,"percent_change":1108,"volume":1109,"transactions":9,"vwap":632},"2026-03-11",1.03,277600,{"date":1111,"open":651,"high":935,"low":942,"close":45,"change":771,"percent_change":1112,"volume":1113,"transactions":9,"vwap":45},"2026-03-10",-0.56,525600,{"date":1115,"open":782,"high":1116,"low":798,"close":77,"change":251,"percent_change":576,"volume":1117,"transactions":9,"vwap":77},"2026-03-09",54.32,574100,{"date":1119,"open":733,"high":1120,"low":46,"close":783,"change":988,"percent_change":376,"volume":1121,"transactions":9,"vwap":783},"2026-03-06",54.49,338000,{"date":1123,"open":789,"high":563,"low":765,"close":17,"change":261,"percent_change":412,"volume":1124,"transactions":9,"vwap":17},"2026-03-05",247300,{"date":1126,"open":1127,"high":87,"low":1128,"close":1070,"change":347,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1070},"2026-03-04",53.91,53.4,0.07,237300,{"date":1132,"open":874,"high":874,"low":639,"close":783,"change":784,"percent_change":202,"volume":1133,"transactions":9,"vwap":783},"2026-03-03",280800,{"date":1135,"open":755,"high":1136,"low":1094,"close":789,"change":23,"percent_change":1137,"volume":1138,"transactions":9,"vwap":789},"2026-03-02",54.3,1.38,266700,{"date":1140,"open":790,"high":1141,"low":1142,"close":1024,"change":708,"percent_change":488,"volume":1143,"transactions":9,"vwap":1024},"2026-02-27",53.52,53.15,199200,{"date":1145,"open":645,"high":45,"low":1146,"close":634,"change":1147,"percent_change":777,"volume":1148,"transactions":9,"vwap":634},"2026-02-26",52.51,0.35,294700,{"date":1150,"open":1128,"high":1128,"low":675,"close":640,"change":1084,"percent_change":758,"volume":1151,"transactions":9,"vwap":640},"2026-02-25",193700,{"date":1153,"open":651,"high":651,"low":1154,"close":959,"change":557,"percent_change":271,"volume":1155,"transactions":9,"vwap":959},"2026-02-24",52.72,292200,{"date":1157,"open":47,"high":1158,"low":1159,"close":796,"change":1160,"percent_change":1016,"volume":1161,"transactions":9,"vwap":796},"2026-02-23",53.64,52.86,-0.12,234900,{"date":1163,"open":726,"high":651,"low":1159,"close":651,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":651},"2026-02-20",0.15,0.28,276700,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1170,"change":220,"percent_change":1172,"volume":911,"transactions":9,"vwap":1170},"2026-02-19",52.91,53.19,52.77,0.36,{"date":1174,"open":1142,"high":1158,"low":726,"close":726,"change":242,"percent_change":1175,"volume":1176,"transactions":9,"vwap":726},"2026-02-18",0.26,200500,{"date":1178,"open":719,"high":1179,"low":1180,"close":1159,"change":1181,"percent_change":540,"volume":1182,"transactions":9,"vwap":1159},"2026-02-17",53.13,52.32,-0.06,384100,{"date":1184,"open":696,"high":958,"low":1185,"close":1015,"change":1020,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1015},"2026-02-13",51.83,2.2,303500,{"date":1189,"open":712,"high":1190,"low":1191,"close":1192,"change":119,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-02-12",52.47,51.52,51.78,-0.73,403600,{"date":1196,"open":1197,"high":1198,"low":976,"close":1199,"change":49,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-02-11",51.87,52.19,52.16,0.97,227100,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1175,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-02-10",51.48,51.75,51.28,51.66,0.51,271600,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-02-09",51.12,51.58,50.93,51.4,-0.77,-1.48,326300,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1181,"volume":849,"transactions":9,"vwap":1224},"2026-02-06",52.29,52.42,51.99,52.17,-0.03,{"date":1227,"open":720,"high":1228,"low":1229,"close":704,"change":586,"percent_change":944,"volume":1230,"transactions":9,"vwap":704},"2026-02-05",52.22,51.55,364600,{"date":1232,"open":683,"high":1233,"low":714,"close":1224,"change":1234,"percent_change":619,"volume":1235,"transactions":9,"vwap":1224},"2026-02-04",52.33,0.44,411100,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":489,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-02-03",51.34,51.84,51.19,51.73,1.37,311900,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1085,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-02-02",51.060001,51.38,50.85,51.029999,-0.89,260100,{"date":1253,"open":1254,"high":1197,"low":1255,"close":1256,"change":375,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-01-30",51.76,50.72,51.49,-0.52,324500,{"date":1260,"open":1261,"high":1262,"low":1213,"close":1254,"change":1147,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1254},"2026-01-29",51.92,52.040001,0.68,270000,{"date":1266,"open":1267,"high":1229,"low":1268,"close":1269,"change":301,"percent_change":232,"volume":1270,"transactions":9,"vwap":1269},"2026-01-28",51.2,51.17,51.41,240900,{"date":1272,"open":1273,"high":1267,"low":1274,"close":1275,"change":301,"percent_change":232,"volume":1276,"transactions":9,"vwap":1275},"2026-01-27",50.82,50.74,51.11,167700,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":220,"percent_change":262,"volume":1282,"transactions":9,"vwap":1281},"2026-01-26",51,50.38,50.81,144900,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1160,"percent_change":815,"volume":1289,"transactions":9,"vwap":1288},"2026-01-23",50.96,51.07,50.58,50.62,221700,{"date":1291,"open":1292,"high":1274,"low":1293,"close":1274,"change":1294,"percent_change":1172,"volume":1295,"transactions":9,"vwap":1274},"2026-01-22",50.56,50.35,0.18,126000,{"date":1297,"open":1248,"high":1249,"low":1293,"close":1292,"change":708,"percent_change":858,"volume":1298,"transactions":9,"vwap":1292},"2026-01-21",248500,{"date":1300,"open":1301,"high":1248,"low":1302,"close":1293,"change":395,"percent_change":89,"volume":1303,"transactions":9,"vwap":1293},"2026-01-20",50.77,50.25,151800,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":875,"percent_change":22,"volume":1310,"transactions":9,"vwap":1309},"2026-01-16",50.63,50.8,50.5,50.71,268200,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1181,"percent_change":1160,"volume":1317,"transactions":9,"vwap":1316},"2026-01-15",50.32,50.54,50.09,50.51,154100,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":221,"percent_change":777,"volume":1324,"transactions":9,"vwap":1323},"2026-01-14",50.3,50.75,50.29,50.57,159700,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":1330,"percent_change":931,"volume":1331,"transactions":9,"vwap":1329},"2026-01-13",49.72,50.39,50.24,0.56,186400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1335,"change":412,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-01-12",49.27,49.68,49.25,0.83,244000,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1334,"change":262,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1334},"2026-01-09",48.94,49.28,0.78,345000,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1030,"percent_change":870,"volume":1351,"transactions":9,"vwap":1350},"2026-01-08",48.35,49.0099983,48.21,48.89,425300,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":220,"percent_change":22,"volume":1358,"transactions":9,"vwap":1357},"2026-01-07",48.17,48.44,47.99,48.27,193500,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1363,"change":999,"percent_change":1040,"volume":1364,"transactions":9,"vwap":1363},"2026-01-06",48.87,48.029999,48.080002,279600,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":557,"percent_change":271,"volume":1371,"transactions":9,"vwap":1370},"2026-01-05",48.9,49,48.040001,48.75,512200,{"date":1373,"open":1355,"high":1341,"low":1374,"close":1375,"change":1172,"percent_change":23,"volume":1376,"transactions":9,"vwap":1375},"2026-01-02",48.13,48.77,356800,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1225,"percent_change":1181,"volume":1383,"transactions":9,"vwap":1382},"2025-12-31",48.43,48.47,48.18,48.41,314800,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1355,"change":707,"percent_change":411,"volume":1389,"transactions":9,"vwap":1355},"2025-12-30",48.33,48.53,48.25,336800,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1386,"change":1129,"percent_change":1164,"volume":1395,"transactions":9,"vwap":1386},"2025-12-29",48.28,48.5,48.2,315900,{"date":1397,"open":1380,"high":1398,"low":1399,"close":1400,"change":1084,"percent_change":1257,"volume":1401,"transactions":9,"vwap":1400},"2025-12-26",48.56,48.09,48.26,208400,{"date":1403,"open":1404,"high":1405,"low":1347,"close":1406,"change":1407,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2025-12-24",48.54,48.65,48.51,0,295600,{"date":1410,"open":1347,"high":1411,"low":1388,"close":1406,"change":1412,"percent_change":300,"volume":1413,"transactions":9,"vwap":1406},"2025-12-23",48.58,0.08,551800,{"date":1415,"open":1380,"high":1380,"low":1416,"close":1379,"change":300,"percent_change":1147,"volume":1417,"transactions":9,"vwap":1379},"2025-12-22",48.07,540700,{"date":1419,"open":1420,"high":1382,"low":1421,"close":1400,"change":1129,"percent_change":1164,"volume":1422,"transactions":9,"vwap":1400},"2025-12-19",48.24,48.099998,231100,{"date":1424,"open":1379,"high":1411,"low":1425,"close":1426,"change":338,"percent_change":784,"volume":1427,"transactions":9,"vwap":1426},"2025-12-18",48.02,48.19,318400,{"date":1429,"open":1380,"high":1380,"low":1362,"close":1357,"change":411,"percent_change":281,"volume":1430,"transactions":9,"vwap":1357},"2025-12-17",292000,{"date":1432,"open":1398,"high":1433,"low":1434,"close":1369,"change":171,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1369},"2025-12-16",48.61,47.97,-1.62,614500,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":328,"percent_change":347,"volume":1443,"transactions":9,"vwap":1442},"2025-12-15",48.85,48.86,48.49,48.83,440100,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1095,"percent_change":708,"volume":1450,"transactions":9,"vwap":1449},"2025-12-12",48.95,48.96,48.6,48.81,216700,{"date":1452,"open":1405,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2025-12-11",48.93,48.55,48.71,-0.05,-0.1,201300,{"date":1460,"open":1442,"high":1461,"low":1462,"close":1463,"change":1456,"percent_change":1457,"volume":1464,"transactions":9,"vwap":1463},"2025-12-10",48.84,48.52,48.76,169000,{"date":1466,"open":1467,"high":1468,"low":1375,"close":1449,"change":421,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1449},"2025-12-09",49.14,49.44,-0.65,135600,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":202,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2025-12-08",49.38,49.02,49.13,-0.63,134600,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1468,"change":1006,"percent_change":771,"volume":1483,"transactions":9,"vwap":1468},"2025-12-05",49.39,49.67,49.26,184600,{"date":1485,"open":1486,"high":1487,"low":1474,"close":1487,"change":502,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2025-12-04",49.060001,49.59,1.33,196500,{"date":1491,"open":1455,"high":1492,"low":1433,"close":1341,"change":1100,"percent_change":777,"volume":1493,"transactions":9,"vwap":1341},"2025-12-03",49.2,189900,{"date":1495,"open":1496,"high":1497,"low":1406,"close":1498,"change":736,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-12-02",49.16,49.17,48.62,-1.02,208100,{"date":1502,"open":1474,"high":1503,"low":1474,"close":1504,"change":586,"percent_change":944,"volume":1505,"transactions":9,"vwap":1504},"2025-12-01",49.23,49.12,139500,{"date":1507,"open":1508,"high":1509,"low":1405,"close":1510,"change":49,"percent_change":1108,"volume":1511,"transactions":9,"vwap":1510},"2025-11-28",48.78,49.15,49.09,92800,{"date":1513,"open":1393,"high":1350,"low":1382,"close":1514,"change":162,"percent_change":49,"volume":1515,"transactions":9,"vwap":1514},"2025-11-26",48.59,252500,{"date":1517,"open":1369,"high":1441,"low":1356,"close":1347,"change":411,"percent_change":281,"volume":1518,"transactions":9,"vwap":1347},"2025-11-25",232700,{"date":1520,"open":1357,"high":1521,"low":1522,"close":1523,"change":988,"percent_change":993,"volume":1524,"transactions":9,"vwap":1523},"2025-11-24",48.36,47.83,48.12,1116600,{"date":1526,"open":1381,"high":1527,"low":1528,"close":1529,"change":1165,"percent_change":441,"volume":1530,"transactions":9,"vwap":1529},"2025-11-21",48.46,47.93,48.38,300600,{"date":1532,"open":1357,"high":1533,"low":1534,"close":1421,"change":1456,"percent_change":1457,"volume":1535,"transactions":9,"vwap":1421},"2025-11-20",48.66,47.86,436900,{"date":1537,"open":1538,"high":1347,"low":1539,"close":1540,"change":1407,"percent_change":1407,"volume":1541,"transactions":9,"vwap":1540},"2025-11-19",48.0099983,47.75,48.15,267700,{"date":1543,"open":1416,"high":1544,"low":1522,"close":1540,"change":1160,"percent_change":1084,"volume":1545,"transactions":9,"vwap":1540},"2025-11-18",48.32,483200,{"date":1547,"open":1433,"high":1548,"low":1362,"close":1357,"change":109,"percent_change":848,"volume":1549,"transactions":9,"vwap":1357},"2025-11-17",48.63,621600,{"date":1551,"open":1522,"high":1533,"low":1552,"close":1448,"change":479,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1448},"2025-11-14",47.81,1.82,458800,{"date":1556,"open":1557,"high":1362,"low":1558,"close":1559,"change":556,"percent_change":557,"volume":1166,"transactions":9,"vwap":1559},"2025-11-13",47.71,47.52,47.73,{"date":1561,"open":1559,"high":1356,"low":1562,"close":1563,"change":109,"percent_change":120,"volume":1564,"transactions":9,"vwap":1563},"2025-11-12",47.58,47.74,251700,{"date":1566,"open":1567,"high":1399,"low":1563,"close":1416,"change":411,"percent_change":281,"volume":1383,"transactions":9,"vwap":1416},"2025-11-11",47.92,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1571,"change":661,"percent_change":231,"volume":1573,"transactions":9,"vwap":1571},"2025-11-10",47.68,47.84,47.23,326500,{"date":1575,"open":1576,"high":1570,"low":1577,"close":1570,"change":431,"percent_change":906,"volume":1578,"transactions":9,"vwap":1570},"2025-11-07",47.4,47.0099983,184200,{"date":1580,"open":1521,"high":1405,"low":1400,"close":1387,"change":708,"percent_change":58,"volume":1581,"transactions":9,"vwap":1387},"2025-11-06",305000,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1544,"change":1208,"percent_change":386,"volume":1587,"transactions":9,"vwap":1544},"2025-11-05",47.94,48.48,47.87,187400,{"date":1589,"open":1590,"high":1421,"low":1591,"close":1552,"change":98,"percent_change":1045,"volume":1592,"transactions":9,"vwap":1552},"2025-11-04",47.9,47.69,209200,{"date":1594,"open":1523,"high":1420,"low":1595,"close":1421,"change":151,"percent_change":1095,"volume":1596,"transactions":9,"vwap":1421},"2025-11-03",47.76,254100,{"date":1598,"open":1599,"high":1599,"low":1356,"close":1600,"change":771,"percent_change":1601,"volume":876,"transactions":9,"vwap":1600},"2025-10-31",48.42,48.049999,-0.62,{"date":1603,"open":1394,"high":1382,"low":1604,"close":1347,"change":411,"percent_change":281,"volume":1605,"transactions":9,"vwap":1347},"2025-10-30",47.95,190000,{"date":1607,"open":1527,"high":1393,"low":1608,"close":1523,"change":605,"percent_change":744,"volume":1609,"transactions":9,"vwap":1523},"2025-10-29",48.060001,505600,{"date":1611,"open":1612,"high":1462,"low":1416,"close":1380,"change":1412,"percent_change":300,"volume":1613,"transactions":9,"vwap":1380},"2025-10-28",48.3,162900,{"date":1615,"open":1544,"high":1616,"low":1374,"close":1616,"change":1147,"percent_change":1066,"volume":1026,"transactions":9,"vwap":1616},"2025-10-27",48.39,{"date":1618,"open":1347,"high":1527,"low":1369,"close":1369,"change":771,"percent_change":1601,"volume":1619,"transactions":9,"vwap":1369},"2025-10-24",157400,{"date":1621,"open":1347,"high":1355,"low":1416,"close":1622,"change":300,"percent_change":1147,"volume":1623,"transactions":9,"vwap":1622},"2025-10-23",48.34,161800,{"date":1625,"open":1590,"high":1626,"low":1627,"close":1354,"change":478,"percent_change":1108,"volume":1628,"transactions":9,"vwap":1354},"2025-10-22",48.23,47.53,152300,{"date":1630,"open":1570,"high":1559,"low":1631,"close":1570,"change":586,"percent_change":944,"volume":1632,"transactions":9,"vwap":1570},"2025-10-21",47.42,168000,{"date":1634,"open":1572,"high":1635,"low":1572,"close":1636,"change":1637,"percent_change":32,"volume":1638,"transactions":9,"vwap":1636},"2025-10-20",47.7,47.65,0.47,222000,{"date":1640,"open":1577,"high":1641,"low":1642,"close":1641,"change":944,"percent_change":865,"volume":1643,"transactions":9,"vwap":1641},"2025-10-17",47.18,46.83,351600,{"date":1645,"open":1646,"high":1627,"low":1647,"close":1648,"change":421,"percent_change":999,"volume":1649,"transactions":9,"vwap":1648},"2025-10-16",47.44,46.9,47.12,213100,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1646,"change":1100,"percent_change":1263,"volume":1654,"transactions":9,"vwap":1646},"2025-10-15",47.15,47.64,102500,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1648,"change":272,"percent_change":1006,"volume":1660,"transactions":9,"vwap":1648},"2025-10-14",46.64,47.17,46.51,268900,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1664,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1664},"2025-10-13",46.71,47.19,46.55,0.8,1.72,198600,{"date":1670,"open":1641,"high":1671,"low":26,"close":26,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":26},"2025-10-10",47.24,-0.9,-1.9,170100,{"date":1676,"open":1590,"high":1434,"low":1641,"close":1677,"change":191,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-10-09",47.29,-1.21,159900,{"date":1681,"open":1538,"high":1416,"low":1570,"close":1586,"change":271,"percent_change":338,"volume":1682,"transactions":9,"vwap":1586},"2025-10-08",153500,{"date":1684,"open":1586,"high":1685,"low":1686,"close":1687,"change":151,"percent_change":1095,"volume":1688,"transactions":9,"vwap":1687},"2025-10-07",47.98,47.62,47.91,223800,{"date":1690,"open":1392,"high":1691,"low":1539,"close":1534,"change":988,"percent_change":993,"volume":1692,"transactions":9,"vwap":1534},"2025-10-06",48.31,338700,{"date":1694,"open":1392,"high":1529,"low":1523,"close":1523,"change":180,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1523},"2025-10-03",-0.19,125200,{"date":1698,"open":1616,"high":1404,"low":1421,"close":1349,"change":202,"percent_change":141,"volume":945,"transactions":9,"vwap":1349},"2025-10-02",{"date":1700,"open":1404,"high":1398,"low":1521,"close":1462,"change":1095,"percent_change":708,"volume":1701,"transactions":9,"vwap":1462},"2025-10-01",165800,{"date":1703,"open":1382,"high":1398,"low":1354,"close":1599,"change":1456,"percent_change":1457,"volume":1704,"transactions":9,"vwap":1599},"2025-09-30",245200,{"date":1706,"open":1492,"high":1492,"low":1544,"close":1380,"change":131,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1380},"2025-09-29",-1.64,199700,{"date":1710,"open":1368,"high":1480,"low":1368,"close":1342,"change":162,"percent_change":478,"volume":1711,"transactions":9,"vwap":1342},"2025-09-26",163700,{"date":1713,"open":1367,"high":1467,"low":1714,"close":1715,"change":1412,"percent_change":661,"volume":1716,"transactions":9,"vwap":1715},"2025-09-25",48.68,49.040001,96700,{"date":1718,"open":1387,"high":1719,"low":1544,"close":1447,"change":441,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1447},"2025-09-24",49.080002,1.2,204300,{"date":1723,"open":1612,"high":1527,"low":1394,"close":1529,"change":865,"percent_change":48,"volume":1724,"transactions":9,"vwap":1529},"2025-09-23",302300,{"date":1726,"open":1404,"high":1404,"low":1363,"close":1388,"change":375,"percent_change":1112,"volume":1727,"transactions":9,"vwap":1388},"2025-09-22",201700,{"date":1729,"open":1730,"high":1731,"low":1585,"close":1462,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1462},"2025-09-19",49.049999,49.19,-1.05,-2.12,174700,{"date":1736,"open":1473,"high":1737,"low":1738,"close":1737,"change":1412,"percent_change":661,"volume":1739,"transactions":9,"vwap":1737},"2025-09-18",49.57,49.21,197100,{"date":1741,"open":1742,"high":1743,"low":1497,"close":1744,"change":48,"percent_change":1056,"volume":1745,"transactions":9,"vwap":1744},"2025-09-17",49.29,49.54,49.49,177500,{"date":1747,"open":1731,"high":1748,"low":1509,"close":1749,"change":661,"percent_change":221,"volume":1750,"transactions":9,"vwap":1749},"2025-09-16",49.4,49.22,132500,{"date":1752,"open":1753,"high":1754,"low":1486,"close":1486,"change":181,"percent_change":109,"volume":1755,"transactions":9,"vwap":1486},"2025-09-15",49.33,49.42,129700,{"date":1757,"open":1753,"high":1758,"low":1749,"close":1749,"change":784,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1749},"2025-09-12",49.41,-0.34,80400,{"date":1762,"open":1474,"high":1480,"low":1763,"close":1480,"change":1764,"percent_change":365,"volume":1765,"transactions":9,"vwap":1480},"2025-09-11",48.92,0.31,154700,{"date":1767,"open":1509,"high":1768,"low":1769,"close":1719,"change":180,"percent_change":108,"volume":1770,"transactions":9,"vwap":1719},"2025-09-10",49.6,49.029999,110900,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1497,"change":162,"percent_change":478,"volume":1775,"transactions":9,"vwap":1497},"2025-09-09",48.97,49.35,125400,{"date":1777,"open":1778,"high":1480,"low":1779,"close":1453,"change":355,"percent_change":431,"volume":709,"transactions":9,"vwap":1453},"2025-09-08",49.31,48.79,{"date":1781,"open":1782,"high":1327,"low":1361,"close":1774,"change":541,"percent_change":211,"volume":1783,"transactions":9,"vwap":1774},"2025-09-05",49.52,180300,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1788,"change":1225,"percent_change":1181,"volume":1789,"transactions":9,"vwap":1788},"2025-09-04",49.58,49.83,49.55,123600,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1786,"change":109,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1786},"2025-09-03",49.89,49.9,49.48,-0.66,103100,{"date":1798,"open":1799,"high":1800,"low":1335,"close":1801,"change":1016,"percent_change":575,"volume":1802,"transactions":9,"vwap":1801},"2025-09-02",50.02,50.11,49.91,157100,{"date":1804,"open":1805,"high":1302,"low":1805,"close":1806,"change":347,"percent_change":1412,"volume":1807,"transactions":9,"vwap":1806},"2025-08-29",49.88,50.13,113500,{"date":1809,"open":1810,"high":1315,"low":1811,"close":1315,"change":221,"percent_change":777,"volume":1812,"transactions":9,"vwap":1315},"2025-08-28",49.78,49.56,75800,{"date":1814,"open":1481,"high":1787,"low":1786,"close":1815,"change":411,"percent_change":618,"volume":1816,"transactions":9,"vwap":1815},"2025-08-27",49.76,109700,{"date":1818,"open":1819,"high":1820,"low":1482,"close":1819,"change":1129,"percent_change":242,"volume":1821,"transactions":9,"vwap":1819},"2025-08-26",49.53,49.62,223500,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1826,"change":815,"percent_change":376,"volume":1827,"transactions":9,"vwap":1826},"2025-08-25",49.79,49.85,49.46,257900,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1832,"change":944,"percent_change":964,"volume":1833,"transactions":9,"vwap":1832},"2025-08-22",49.69,50.07,49.7,144500,{"date":1835,"open":1836,"high":1837,"low":1754,"close":1838,"change":1095,"percent_change":875,"volume":1839,"transactions":9,"vwap":1838},"2025-08-21",49.5,49.81,49.64,175200,{"date":1841,"open":1774,"high":1768,"low":1482,"close":1743,"change":875,"percent_change":412,"volume":1842,"transactions":9,"vwap":1743},"2025-08-20",135700,{"date":1844,"open":1753,"high":1826,"low":1504,"close":1845,"change":180,"percent_change":108,"volume":1846,"transactions":9,"vwap":1845},"2025-08-19",49.34,203400,{"date":1848,"open":1849,"high":1782,"low":1492,"close":1850,"change":328,"percent_change":347,"volume":1851,"transactions":9,"vwap":1850},"2025-08-18",49.51,49.43,116500,{"date":1853,"open":1854,"high":1855,"low":1758,"close":1758,"change":1759,"percent_change":848,"volume":1856,"transactions":9,"vwap":1758},"2025-08-15",49.65,49.8,109300,{"date":1858,"open":1810,"high":1837,"low":1819,"close":1859,"change":180,"percent_change":108,"volume":1860,"transactions":9,"vwap":1859},"2025-08-14",49.75,138800,{"date":1862,"open":1774,"high":1863,"low":1482,"close":1863,"change":1030,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-08-13",49.84,1.26,224100,{"date":1867,"open":1510,"high":1774,"low":1474,"close":1749,"change":708,"percent_change":58,"volume":1868,"transactions":9,"vwap":1749},"2025-08-12",331900,{"date":1870,"open":1854,"high":1871,"low":1872,"close":1348,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1348},"2025-08-11",49.71,48.82,-0.61,-1.23,215500,{"date":1877,"open":1468,"high":1878,"low":1845,"close":1820,"change":1294,"percent_change":1172,"volume":1879,"transactions":9,"vwap":1820},"2025-08-08",50.029999,126300,{"date":1881,"open":1837,"high":1882,"low":1334,"close":1468,"change":142,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1468},"2025-08-07",50.049999,-2.23,218200,{"date":1886,"open":1285,"high":1268,"low":1887,"close":1323,"change":210,"percent_change":130,"volume":1888,"transactions":9,"vwap":1323},"2025-08-06",50.48,209500,{"date":1890,"open":1891,"high":1267,"low":1320,"close":1307,"change":815,"percent_change":758,"volume":1892,"transactions":9,"vwap":1307},"2025-08-05",51.080002,295000,{"date":1894,"open":1285,"high":1895,"low":1896,"close":1897,"change":221,"percent_change":502,"volume":1898,"transactions":9,"vwap":1897},"2025-08-04",51.25,50.78,51.040001,94700,{"date":1900,"open":1895,"high":1901,"low":1314,"close":1309,"change":431,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1309},"2025-08-01",51.26,-1.65,174600,{"date":1905,"open":1286,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":983,"volume":1910,"transactions":9,"vwap":1908},"2025-07-31",51.67,51.049999,51.56,0.29,121100,{"date":1912,"open":1267,"high":1206,"low":1273,"close":1913,"change":661,"percent_change":1764,"volume":1914,"transactions":9,"vwap":1913},"2025-07-30",51.27,136200,{"date":1916,"open":1917,"high":1275,"low":1918,"close":1275,"change":1343,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1275},"2025-07-29",50.59,50.45,1.55,350200,{"date":1922,"open":1917,"high":1288,"low":1923,"close":1924,"change":271,"percent_change":338,"volume":1925,"transactions":9,"vwap":1924},"2025-07-28",50.2,50.33,124400,{"date":1927,"open":1928,"high":1288,"low":1929,"close":1930,"change":1006,"percent_change":771,"volume":1931,"transactions":9,"vwap":1930},"2025-07-25",50.52,50.31,50.37,161300,{"date":1933,"open":1934,"high":1928,"low":1792,"close":1928,"change":1234,"percent_change":924,"volume":1935,"transactions":9,"vwap":1928},"2025-07-24",50.060001,167600,{"date":1937,"open":1792,"high":1938,"low":1939,"close":1940,"change":1175,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-07-23",50.12,49.82,50.080002,0.52,210700,{"date":1944,"open":1768,"high":1945,"low":1768,"close":1939,"change":707,"percent_change":261,"volume":1946,"transactions":9,"vwap":1939},"2025-07-22",49.94,105300,{"date":1948,"open":1308,"high":1308,"low":1811,"close":1871,"change":356,"percent_change":1949,"volume":852,"transactions":9,"vwap":1871},"2025-07-21",-1.47,{"date":1951,"open":1882,"high":1306,"low":1882,"close":1918,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1918},"2025-07-18",0.69,1.39,132800,{"date":1956,"open":1957,"high":1958,"low":1335,"close":1815,"change":766,"percent_change":1112,"volume":1959,"transactions":9,"vwap":1815},"2025-07-17",49.98,49.99,181400,{"date":1961,"open":1962,"high":1962,"low":1481,"close":1963,"change":242,"percent_change":1165,"volume":1964,"transactions":9,"vwap":1963},"2025-07-16",50.19,50.040001,151300,{"date":1966,"open":1329,"high":1293,"low":1967,"close":1793,"change":99,"percent_change":1732,"volume":1968,"transactions":9,"vwap":1793},"2025-07-15",49.74,171900,{"date":1970,"open":1329,"high":1971,"low":1940,"close":1971,"change":875,"percent_change":22,"volume":1972,"transactions":9,"vwap":1971},"2025-07-14",50.43,98600,{"date":1974,"open":1975,"high":1280,"low":1976,"close":1977,"change":1129,"percent_change":242,"volume":1978,"transactions":9,"vwap":1977},"2025-07-11",50.099998,50,50.23,97100,{"date":1980,"open":1806,"high":1981,"low":1805,"close":1981,"change":557,"percent_change":271,"volume":1982,"transactions":9,"vwap":1981},"2025-07-10",50.16,95100,{"date":1984,"open":1985,"high":1929,"low":1986,"close":1987,"change":1695,"percent_change":119,"volume":1988,"transactions":9,"vwap":1987},"2025-07-09",50.17,49.87,50.18,148700,{"date":1990,"open":1831,"high":1930,"low":1793,"close":1930,"change":1100,"percent_change":791,"volume":1991,"transactions":9,"vwap":1930},"2025-07-08",101500,{"date":1993,"open":1929,"high":1918,"low":1994,"close":1882,"change":88,"percent_change":1216,"volume":1995,"transactions":9,"vwap":1882},"2025-07-07",49.73,109500,{"date":1997,"open":1320,"high":1998,"low":1800,"close":1998,"change":964,"percent_change":162,"volume":1999,"transactions":9,"vwap":1998},"2025-07-03",50.44,63900,{"date":2001,"open":1976,"high":2002,"low":2003,"close":1313,"change":23,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1313},"2025-07-02",50.46,49.66,1.49,122700,{"date":2007,"open":2008,"high":2008,"low":2009,"close":1786,"change":1601,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1786},"2025-07-01",50.21,49.47,-1.24,348600,{"date":2013,"open":1924,"high":1328,"low":1882,"close":1923,"change":1181,"percent_change":1160,"volume":2014,"transactions":9,"vwap":1923},"2025-06-30",172400,{"date":2016,"open":1882,"high":1887,"low":1878,"close":2017,"change":272,"percent_change":339,"volume":2018,"transactions":9,"vwap":2017},"2025-06-27",50.26,80200,{"date":2020,"open":2021,"high":2022,"low":2009,"close":1924,"change":1666,"percent_change":2023,"volume":902,"transactions":9,"vwap":1924},"2025-06-26",49.61,50.34,1.62,{"date":2025,"open":2026,"high":1831,"low":1748,"close":1819,"change":715,"percent_change":453,"volume":2027,"transactions":9,"vwap":1819},"2025-06-25",50.0099983,173400,{"date":2029,"open":1976,"high":2030,"low":1871,"close":1799,"change":1095,"percent_change":875,"volume":1017,"transactions":9,"vwap":1799},"2025-06-24",50.28,{"date":2032,"open":2002,"high":2033,"low":2034,"close":2035,"change":251,"percent_change":431,"volume":2036,"transactions":9,"vwap":2035},"2025-06-23",50.61,49.63,49.92,301000,{"date":2038,"open":1293,"high":2039,"low":1878,"close":1293,"change":1164,"percent_change":301,"volume":2040,"transactions":9,"vwap":1293},"2025-06-20",50.47,154200,{"date":2042,"open":1923,"high":1306,"low":2043,"close":1923,"change":865,"percent_change":1175,"volume":2044,"transactions":9,"vwap":1923},"2025-06-18",49.95,147700,{"date":2046,"open":2047,"high":1321,"low":1882,"close":1831,"change":119,"percent_change":252,"volume":2048,"transactions":9,"vwap":1831},"2025-06-17",50.55,147500,{"date":2050,"open":1248,"high":2051,"low":1923,"close":1918,"change":461,"percent_change":68,"volume":2052,"transactions":9,"vwap":1918},"2025-06-16",51.14,114800,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":815,"percent_change":758,"volume":2059,"transactions":9,"vwap":2058},"2025-06-13",50.99,51.099998,50.49,50.66,122500,{"date":2061,"open":1288,"high":2062,"low":1313,"close":2062,"change":1175,"percent_change":1208,"volume":2063,"transactions":9,"vwap":2062},"2025-06-12",50.9,98200,{"date":2065,"open":1313,"high":2066,"low":1962,"close":2066,"change":983,"percent_change":1020,"volume":2067,"transactions":9,"vwap":2066},"2025-06-11",50.64,203300,{"date":2069,"open":2070,"high":1929,"low":2043,"close":1831,"change":1175,"percent_change":1941,"volume":2071,"transactions":9,"vwap":1831},"2025-06-10",50.22,92000,{"date":2073,"open":1313,"high":1328,"low":1855,"close":1837,"change":119,"percent_change":69,"volume":2074,"transactions":9,"vwap":1837},"2025-06-09",117700,{"date":2076,"open":1863,"high":2030,"low":1863,"close":1962,"change":478,"percent_change":2077,"volume":760,"transactions":9,"vwap":1962},"2025-06-06",0.99,{"date":2079,"open":1737,"high":1793,"low":1845,"close":1832,"change":1175,"percent_change":309,"volume":2080,"transactions":9,"vwap":1832},"2025-06-05",115400,{"date":2082,"open":1329,"high":2039,"low":2083,"close":1468,"change":171,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1468},"2025-06-04",49.24,-1.57,182800,{"date":2087,"open":1820,"high":1313,"low":2009,"close":1977,"change":1952,"percent_change":1953,"volume":2088,"transactions":9,"vwap":1977},"2025-06-03",120700,{"date":2090,"open":1744,"high":2003,"low":2091,"close":1743,"change":858,"percent_change":2092,"volume":669,"transactions":9,"vwap":1743},"2025-06-02",49.11,0.86,{"date":2094,"open":1788,"high":1768,"low":1504,"close":1504,"change":1085,"percent_change":737,"volume":2095,"transactions":9,"vwap":1504},"2025-05-30",170300,{"date":2097,"open":1315,"high":1315,"low":2098,"close":1786,"change":421,"percent_change":141,"volume":2099,"transactions":9,"vwap":1786},"2025-05-29",49.32,155700,{"date":2101,"open":2102,"high":2102,"low":1805,"close":1793,"change":605,"percent_change":722,"volume":2103,"transactions":9,"vwap":1793},"2025-05-28",50.36,98400,{"date":2105,"open":1302,"high":2022,"low":2035,"close":1302,"change":22,"percent_change":1666,"volume":2106,"transactions":9,"vwap":1302},"2025-05-27",254600,{"date":2108,"open":1336,"high":1792,"low":1336,"close":1825,"change":668,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1825},"2025-05-23",0.75,201600,{"date":2112,"open":1487,"high":1994,"low":1731,"close":1794,"change":461,"percent_change":355,"volume":2113,"transactions":9,"vwap":1794},"2025-05-22",102600,{"date":2115,"open":1302,"high":1302,"low":1836,"close":1830,"change":141,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1830},"2025-05-21",-1.27,106300,{"date":2119,"open":1322,"high":2102,"low":1940,"close":1924,"change":411,"percent_change":618,"volume":2120,"transactions":9,"vwap":1924},"2025-05-20",211200,{"date":2122,"open":2008,"high":2008,"low":1787,"close":1975,"change":605,"percent_change":120,"volume":2123,"transactions":9,"vwap":1975},"2025-05-19",99000,{"date":2125,"open":2126,"high":2127,"low":1962,"close":1918,"change":815,"percent_change":758,"volume":2128,"transactions":9,"vwap":1918},"2025-05-16",50.69,50.73,71300,{"date":2130,"open":1293,"high":2126,"low":1934,"close":2126,"change":1909,"percent_change":441,"volume":2131,"transactions":9,"vwap":2126},"2025-05-15",131900,{"date":2133,"open":2134,"high":2135,"low":1825,"close":2135,"change":707,"percent_change":261,"volume":2136,"transactions":9,"vwap":2135},"2025-05-14",50.27,50.4,275200,{"date":2138,"open":2139,"high":1293,"low":2139,"close":1322,"change":2140,"percent_change":2141,"volume":2120,"transactions":9,"vwap":1322},"2025-05-13",49.36,1.16,2.36,{"date":2143,"open":2021,"high":2021,"low":1447,"close":1475,"change":488,"percent_change":1666,"volume":2144,"transactions":9,"vwap":1475},"2025-05-12",194600,{"date":2146,"open":1455,"high":1461,"low":1626,"close":2147,"change":618,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-05-09",48.74,0.95,92400,{"date":2151,"open":1529,"high":1779,"low":2152,"close":1392,"change":944,"percent_change":964,"volume":2153,"transactions":9,"vwap":1392},"2025-05-08",48.22,116300,{"date":2155,"open":1416,"high":2156,"low":1653,"close":2152,"change":339,"percent_change":98,"volume":2157,"transactions":9,"vwap":2152},"2025-05-07",48.4,260900,{"date":2159,"open":2160,"high":1509,"low":1399,"close":1521,"change":141,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1521},"2025-05-06",48.98,-1.31,247800,{"date":2164,"open":2165,"high":2165,"low":2147,"close":1368,"change":576,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1368},"2025-05-05",49.45,-1.61,208600,{"date":2169,"open":1335,"high":1805,"low":2170,"close":1855,"change":309,"percent_change":626,"volume":2171,"transactions":9,"vwap":1855},"2025-05-02",49.37,149600,{"date":2173,"open":1788,"high":2043,"low":1467,"close":1334,"change":586,"percent_change":944,"volume":2174,"transactions":9,"vwap":1334},"2025-05-01",154000,{"date":2176,"open":1976,"high":1976,"low":1486,"close":2083,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2083},"2025-04-30",-1.1,-2.19,189800,{"date":2181,"open":2182,"high":2182,"low":1320,"close":2022,"change":1759,"percent_change":999,"volume":2183,"transactions":9,"vwap":2022},"2025-04-29",50.65,105500,{"date":2185,"open":1255,"high":1896,"low":1977,"close":2186,"change":1407,"percent_change":1407,"volume":2187,"transactions":9,"vwap":2186},"2025-04-28",50.68,108400,{"date":2189,"open":1316,"high":1301,"low":1985,"close":2186,"change":784,"percent_change":109,"volume":2190,"transactions":9,"vwap":2186},"2025-04-25",166900,{"date":2192,"open":1975,"high":2193,"low":1975,"close":1248,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1248},"2025-04-24",50.86,0.9,1.8,157900,{"date":38,"open":1998,"high":2066,"low":1327,"close":2043,"change":715,"percent_change":905,"volume":1910,"transactions":9,"vwap":2043},{"status":2199,"indices":2200,"watchlist":2236,"sectors":2257,"benchmarks":2302},"success",[2201,2206,2212,2218,2225,2231],{"symbol":2202,"name":2203,"price":2204,"change":705,"pct_change":777,"is_up":11,"sparkline":2205,"date":5},"SPX","S&P 500",7773.95,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":2207,"name":2208,"price":2209,"change":2210,"pct_change":479,"is_up":11,"sparkline":2211,"date":5},"NDX","NASDAQ 100",31076.44,268.51,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":2213,"name":2214,"price":2215,"change":2216,"pct_change":1294,"is_up":11,"sparkline":2217,"date":5},"DJI","DOW JONES",51268,91,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":2219,"name":2220,"price":2221,"change":2222,"pct_change":2223,"is_up":11,"sparkline":2224,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":2226,"name":2227,"price":2228,"change":2229,"pct_change":777,"is_up":11,"sparkline":2230,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":2232,"name":2233,"price":2234,"change":708,"pct_change":1242,"is_up":11,"sparkline":2235,"date":5},"VIX","CBOE VIX",15.52,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[2237,2244,2250],{"symbol":2238,"name":2239,"price":2240,"change":2241,"pct_change":2242,"is_up":11,"sparkline":2243,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":2245,"name":2246,"price":2247,"change":576,"pct_change":815,"is_up":2248,"sparkline":2249,"date":5},"AAPL","Apple Inc",332.89,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":2251,"name":2252,"price":2253,"change":2254,"pct_change":2255,"is_up":11,"sparkline":2256,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[2258,2262,2265,2270,2274,2278,2282,2286,2290,2294,2298],{"name":2259,"etf":2260,"change":1330,"price":2261,"is_up":11},"Technology","XLK",200.93,{"name":2263,"etf":2264,"change":1066,"price":86,"is_up":11},"Financials","XLF",{"name":2266,"etf":2267,"change":2268,"price":2269,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":2271,"etf":2272,"change":1147,"price":2273,"is_up":11},"Consumer Cycl","XLY",110.42,{"name":2275,"etf":2276,"change":365,"price":2277,"is_up":11},"Consumer Staples","XLP",81.04,{"name":2279,"etf":2280,"change":2077,"price":2281,"is_up":11},"Energy","XLE",63.44,{"name":2283,"etf":2284,"change":152,"price":2285,"is_up":11},"Industrials","XLI",170.1,{"name":2287,"etf":2288,"change":2289,"price":1836,"is_up":11},"Materials","XLB",1.31,{"name":2291,"etf":2292,"change":1759,"price":2293,"is_up":2248},"Real Estate","XLRE",40.67,{"name":2295,"etf":2296,"change":1147,"price":2297,"is_up":11},"Utilities","XLU",39.97,{"name":2299,"etf":2300,"change":503,"price":2301,"is_up":11},"Comm Services","XLC",111.61,[2303,2308,2312,2316],{"ticker":2304,"name":2305,"price":2306,"change":2307,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":2309,"name":2310,"price":2311,"change":924,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,{"ticker":2313,"name":2314,"price":2315,"change":875,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":2317,"name":2318,"price":2319,"change":777,"is_up":11},"IWM","iShares Russell 2000",283.39]