[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PHDG":3,"stock-historical-PHDG":28,"homepage-market-summary":1925},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PHDG","2026-10-06",{"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},"Invesco S&P 500 Downside Hedged ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1915,0.49792,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},41.79,42.15,41.74,0.05,0.12,702.451195,43.41,34.73,8933.933698869048,81.3,3479,{"ticker":4,"total_count":29,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":38},365,1,1000,{"period_high":23,"period_low":33,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},33.15,10097,3685551.292115,24.08,"2025-04-25",[39,42,49,60,70,81,92,102,110,120,131,139,149,159,167,178,187,195,203,212,222,229,238,246,255,264,272,279,288,295,304,312,321,330,339,347,357,368,377,386,394,403,411,419,427,436,445,455,465,476,485,494,505,513,521,529,538,548,557,566,573,582,588,593,600,608,614,617,622,628,635,641,648,651,655,660,667,672,678,684,688,693,697,703,710,718,726,733,741,748,754,761,765,771,777,782,785,788,792,797,804,809,814,818,822,826,832,836,841,846,852,859,865,868,873,877,881,888,892,899,905,910,917,924,931,934,938,944,949,955,959,964,971,977,982,987,990,995,999,1005,1011,1016,1020,1026,1030,1036,1042,1048,1051,1055,1060,1064,1068,1071,1074,1077,1081,1085,1088,1092,1097,1099,1101,1104,1108,1110,1113,1117,1122,1127,1131,1133,1135,1138,1140,1143,1146,1150,1155,1162,1170,1172,1174,1178,1180,1182,1186,1191,1194,1196,1201,1207,1211,1215,1218,1220,1223,1225,1228,1232,1235,1239,1244,1246,1248,1251,1255,1258,1263,1266,1269,1271,1274,1276,1278,1281,1283,1286,1288,1291,1295,1297,1300,1302,1306,1309,1312,1314,1318,1321,1326,1328,1330,1333,1336,1339,1341,1344,1346,1348,1351,1354,1356,1360,1362,1365,1368,1372,1375,1381,1384,1386,1389,1391,1394,1397,1401,1407,1411,1417,1422,1427,1430,1433,1436,1439,1444,1450,1453,1457,1463,1468,1474,1478,1483,1488,1493,1498,1505,1509,1515,1519,1523,1527,1532,1538,1540,1543,1547,1550,1555,1560,1564,1568,1573,1579,1583,1588,1597,1601,1605,1608,1612,1616,1620,1626,1632,1636,1640,1645,1651,1656,1663,1667,1671,1675,1679,1682,1687,1692,1698,1703,1710,1715,1722,1728,1734,1739,1743,1749,1755,1761,1766,1770,1774,1779,1782,1787,1791,1796,1801,1806,1811,1817,1824,1831,1837,1843,1847,1852,1854,1859,1862,1866,1871,1876,1879,1885,1890,1896,1902,1907,1911,1916,1922],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":40,"vwap":41},42,41.9366,{"date":43,"open":19,"high":19,"low":19,"close":19,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-10-05",0.1783,0.43,249.6747,44,41.6264,{"date":50,"open":51,"high":52,"low":53,"close":54,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-10-02",41.65,41.82,41.46,41.5617,0.2171,0.53,1956.4767,51,41.6964,{"date":61,"open":62,"high":62,"low":63,"close":64,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-10-01",41.49,41.0555,41.3446,0.0615,0.15,2654.4213,52,41.2264,{"date":71,"open":72,"high":73,"low":74,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-30",41.47,41.53,41.13,41.2831,-0.0132,-0.03,4296.5163,70,41.4315,{"date":82,"open":83,"high":84,"low":85,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-29",41.22,41.33,41.04,41.2963,-0.0215,-0.05,3384.330452,83,41.2046,{"date":93,"open":94,"high":95,"low":96,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-28",41.405,41.45,41.3178,-0.2163,-0.52,1527.842911,80,41.418,{"date":103,"open":51,"high":51,"low":95,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-25",41.5341,0.0842,0.2,991.140959,62,41.5498,{"date":111,"open":112,"high":113,"low":114,"close":113,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-24",41.375,41.4499,41.3,-0.0381,-0.09,1442.772889,69,41.3843,{"date":121,"open":122,"high":123,"low":124,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-23",41.44,41.61,41.35,41.488,-0.13,-0.31,9144.986297,68,41.4635,{"date":132,"open":133,"high":134,"low":133,"close":134,"change":135,"percent_change":116,"volume":136,"transactions":137,"vwap":138},"2026-09-22",41.43,41.618,-0.0359,1983.3023,45,41.5174,{"date":140,"open":141,"high":142,"low":143,"close":142,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-21",41.21,41.6539,41.16,0.5252,1.28,5293.016568,100,41.4415,{"date":150,"open":151,"high":152,"low":153,"close":152,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-18",41.07,41.1287,41.02,-0.0913,-0.22,1298.88405,58,41.0367,{"date":160,"open":161,"high":83,"low":162,"close":83,"change":163,"percent_change":164,"volume":165,"transactions":129,"vwap":166},"2026-09-17",41.0999,41,0.5617,1.38,2693.586589,41.0397,{"date":168,"open":169,"high":170,"low":171,"close":172,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-16",40.79,40.9199,40.475,40.6583,-0.1324,-0.32,2485.2661,49,40.8292,{"date":179,"open":180,"high":181,"low":182,"close":181,"change":183,"percent_change":184,"volume":185,"transactions":129,"vwap":186},"2026-09-15",40.75,40.7907,40.64,-0.2359,-0.57,2150.527644,40.7429,{"date":188,"open":189,"high":189,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-14",41.0266,-0.1492,-0.36,375.985472,60,40.9773,{"date":196,"open":141,"high":141,"low":85,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-11",41.1758,0.4158,1.02,9206.546425,65,41.0514,{"date":204,"open":205,"high":153,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-10",40.81,40.76,-0.15,-0.37,3592.1545,84,40.8938,{"date":213,"open":214,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-09",41.055,41.095,40.91,-0.3924,-0.95,1652.484052,61,41.0452,{"date":223,"open":141,"high":224,"low":141,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":137,"vwap":228},"2026-09-08",41.3024,-0.1022,-0.25,665.577397,41.249,{"date":230,"open":231,"high":232,"low":231,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":210,"vwap":237},"2026-09-04",41.32,41.59,41.4046,-0.2549,-0.61,6087.20109,41.475,{"date":239,"open":72,"high":240,"low":72,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-03",41.6595,0.369,0.89,676.983918,55,41.5136,{"date":247,"open":248,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":193,"vwap":254},"2026-09-02",41.5,41.54,41.2905,0.0528,0.13,909.585389,41.3567,{"date":256,"open":257,"high":258,"low":259,"close":258,"change":260,"percent_change":261,"volume":262,"transactions":100,"vwap":263},"2026-09-01",41.11,41.2377,41.08,-0.1627,-0.39,5132.071127,41.0966,{"date":265,"open":266,"high":266,"low":141,"close":267,"change":268,"percent_change":98,"volume":269,"transactions":270,"vwap":271},"2026-08-31",41.63,41.4004,-0.2179,2205.8471,73,41.3707,{"date":273,"open":274,"high":275,"low":274,"close":275,"change":44,"percent_change":45,"volume":276,"transactions":277,"vwap":278},"2026-08-28",41.55,41.6183,615.77044,59,41.6233,{"date":280,"open":281,"high":282,"low":283,"close":122,"change":284,"percent_change":285,"volume":286,"transactions":244,"vwap":287},"2026-08-27",41.67,41.69,41.41,0.0567,0.14,1764.285446,41.5646,{"date":289,"open":143,"high":290,"low":143,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":220,"vwap":294},"2026-08-26",41.3833,0.1833,0.44,2175.7767,41.3237,{"date":296,"open":74,"high":297,"low":74,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-25",41.335,41.2,0.0747,0.18,7558.0481,56,41.1911,{"date":305,"open":114,"high":114,"low":306,"close":307,"change":308,"percent_change":98,"volume":309,"transactions":310,"vwap":311},"2026-08-24",41.1,41.1253,-0.2164,30428.670747,155,41.2047,{"date":313,"open":314,"high":72,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":118,"vwap":320},"2026-08-21",41.31,41.285,41.3417,0.2917,0.71,2081.229075,41.336,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-20",41.495,41.05,-0.5797,-1.39,2773.621371,76,41.2227,{"date":331,"open":332,"high":333,"low":334,"close":333,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":181},"2026-08-19",41.4,41.6297,41.34,0.1448,0.35,3668.821117,94,{"date":340,"open":266,"high":51,"low":334,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-18",41.4849,-0.2462,-0.59,2777.311802,63,41.5076,{"date":348,"open":19,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-17",41.9099,41.6,41.7311,-0.3189,-0.76,3367.149383,74,41.8245,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-14",42.065,42.09,41.95,42.05,0.1001,0.24,7192.622458,86,42.0151,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":345,"vwap":376},"2026-08-13",42.1899,41.925,41.9499,0.244,0.59,2858.827699,42.0669,{"date":378,"open":379,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-12",41.93,41.7059,0.1359,0.33,397.530339,47,41.8799,{"date":387,"open":388,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":137,"vwap":393},"2026-08-11",41.98,41.57,-0.295,-0.7,9275.61924,41.7275,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":270,"vwap":402},"2026-08-10",41.92,41.78,41.865,-0.042,-0.1,860.2815,41.8919,{"date":404,"open":249,"high":362,"low":249,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-07",41.907,0.2408,0.58,7358.172699,125,41.9663,{"date":412,"open":281,"high":413,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":47,"vwap":418},"2026-08-06",41.805,41.6662,-0.2003,-0.48,1806.166171,41.7479,{"date":420,"open":421,"high":421,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":157,"vwap":426},"2026-08-05",42.31,41.8665,-0.1729,-0.41,1172.274438,42.1463,{"date":428,"open":429,"high":430,"low":429,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":201,"vwap":435},"2026-08-04",41.545,42.1,42.0394,0.6314,1.52,2327.4151,41.9315,{"date":437,"open":438,"high":439,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-03",41.38,41.408,0.4511,1.1,574.101342,48,41.3308,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-07-31",41.1099,40.755,40.9569,0.2025,0.5,2508.023174,75,40.8679,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":453,"vwap":464},"2026-07-30",40.45,40.8,40.4,40.7544,0.4362,1.08,2418.012408,40.6043,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-07-29",40.72,40.74,40.22,40.3182,-0.2018,-0.5,5354.819511,102,40.5486,{"date":477,"open":478,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":355,"vwap":484},"2026-07-28",40.705,40.845,40.52,-0.34,-0.83,1313.3641,40.7434,{"date":486,"open":487,"high":488,"low":489,"close":488,"change":490,"percent_change":292,"volume":491,"transactions":492,"vwap":493},"2026-07-27",40.7,40.86,40.62,0.1804,3218.837524,93,40.7415,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-24",40.85,40.895,40.6197,40.6796,-0.0664,-0.16,3111.414676,186,40.7206,{"date":506,"open":170,"high":170,"low":507,"close":508,"change":509,"percent_change":472,"volume":510,"transactions":511,"vwap":512},"2026-07-23",40.56,40.746,-0.2059,3842.424844,291,40.6756,{"date":514,"open":468,"high":515,"low":468,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":58,"vwap":520},"2026-07-22",41.1699,40.9519,-0.0049,-0.01,263545.7394,40.9868,{"date":522,"open":523,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":443,"vwap":528},"2026-07-21",41.021,40.9568,0.3152,0.78,603.383593,40.9575,{"date":530,"open":531,"high":532,"low":533,"close":533,"change":534,"percent_change":208,"volume":535,"transactions":536,"vwap":537},"2026-07-20",40.855,40.8551,40.6416,-0.1504,2473.0382,98,40.788,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-17",40.97,40.73,40.792,-0.2759,-0.67,2278.5314,121,40.8844,{"date":549,"open":143,"high":550,"low":153,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-16",41.36,41.0679,-0.2618,-0.63,12620.76798,175,41.2749,{"date":558,"open":559,"high":133,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-15",41.0901,41.3297,0.0099,0.02,16798.467881,151,41.2871,{"date":567,"open":162,"high":84,"low":162,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":176,"vwap":572},"2026-07-14",41.3198,0.1738,0.42,996.86857,41.2485,{"date":574,"open":575,"high":84,"low":559,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-13",41.205,41.146,-0.124,-0.3,6448.270263,82,41.2505,{"date":583,"open":584,"high":585,"low":584,"close":586,"change":20,"percent_change":21,"volume":587,"transactions":9,"vwap":586},"2026-07-10",41.23,41.37,41.27,2200,{"date":589,"open":298,"high":550,"low":257,"close":83,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":83},"2026-07-09",0.19,0.46,3700,{"date":594,"open":595,"high":257,"low":596,"close":597,"change":598,"percent_change":364,"volume":599,"transactions":9,"vwap":597},"2026-07-08",40.99,40.77,41.029999,0.1,2100,{"date":601,"open":602,"high":603,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":604},"2026-07-07",41.049999,41.26,40.93,-0.28,-0.68,2300,{"date":609,"open":610,"high":332,"low":610,"close":141,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":141},"2026-07-06",41.099998,0.26,0.63,8900,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":207,"percent_change":191,"volume":31,"transactions":9,"vwap":616},"2026-07-02",40.95,{"date":618,"open":162,"high":438,"low":162,"close":610,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":610},"2026-07-01",0.16,0.39,4600,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":619,"percent_change":620,"volume":627,"transactions":9,"vwap":626},"2026-06-30",40.87,41.29,40.94,5100,{"date":629,"open":467,"high":630,"low":631,"close":632,"change":106,"percent_change":633,"volume":634,"transactions":9,"vwap":632},"2026-06-29",40.98,40.51,40.78,0.49,2600,{"date":636,"open":637,"high":488,"low":637,"close":638,"change":639,"percent_change":106,"volume":640,"transactions":9,"vwap":638},"2026-06-26",40.39,40.58,0.08,16200,{"date":642,"open":643,"high":644,"low":645,"close":645,"change":155,"percent_change":646,"volume":647,"transactions":9,"vwap":645},"2026-06-25",40.71,40.9,40.5,-0.54,36100,{"date":649,"open":602,"high":602,"low":467,"close":467,"change":116,"percent_change":155,"volume":650,"transactions":9,"vwap":467},"2026-06-24",3000,{"date":652,"open":458,"high":205,"low":653,"close":205,"change":605,"percent_change":606,"volume":654,"transactions":9,"vwap":205},"2026-06-23",40.63,2900,{"date":656,"open":143,"high":143,"low":657,"close":658,"change":605,"percent_change":606,"volume":659,"transactions":9,"vwap":658},"2026-06-22",41.060001,41.09,900,{"date":661,"open":314,"high":662,"low":663,"close":585,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":585},"2026-06-18",41.39,41.28,0.34,0.83,5200,{"date":668,"open":669,"high":669,"low":595,"close":597,"change":472,"percent_change":670,"volume":671,"transactions":9,"vwap":597},"2026-06-17",41.48,-1.2,5800,{"date":673,"open":663,"high":674,"low":663,"close":73,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":73},"2026-06-16",41.8,-1.88,-4.33,33500,{"date":679,"open":680,"high":23,"low":62,"close":23,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":23},"2026-06-15",41.52,1.88,4.53,3200,{"date":685,"open":18,"high":18,"low":680,"close":73,"change":66,"percent_change":686,"volume":687,"transactions":9,"vwap":73},"2026-06-12",0.36,8200,{"date":689,"open":266,"high":282,"low":231,"close":438,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":438},"2026-06-11",-0.42,-1,39500,{"date":694,"open":266,"high":674,"low":62,"close":674,"change":695,"percent_change":451,"volume":696,"transactions":9,"vwap":674},"2026-06-10",0.21,9100,{"date":698,"open":699,"high":700,"low":701,"close":232,"change":619,"percent_change":620,"volume":702,"transactions":9,"vwap":232},"2026-06-09",41.58,41.99,41.42,209000,{"date":704,"open":705,"high":706,"low":133,"close":133,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":133},"2026-06-08",41.84,41.9,-0.26,-0.62,10600,{"date":711,"open":712,"high":713,"low":714,"close":282,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":282},"2026-06-05",42.25,42.27,41.68,-1.36,-3.16,1200,{"date":719,"open":720,"high":721,"low":722,"close":721,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":721},"2026-06-04",42.43,43.049999,42.19,0.61,1.44,56000,{"date":727,"open":728,"high":729,"low":730,"close":730,"change":731,"percent_change":553,"volume":732,"transactions":9,"vwap":730},"2026-06-03",42.61,42.67,42.44,-0.27,440700,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":400,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-06-02",42.64,42.85,42.41,42.71,-0.23,11900,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":300,"percent_change":570,"volume":747,"transactions":9,"vwap":746},"2026-06-01",42.63,42.87,42.47,42.81,16400,{"date":749,"open":720,"high":750,"low":751,"close":743,"change":590,"percent_change":752,"volume":753,"transactions":9,"vwap":743},"2026-05-29",42.65,42.42,0.45,23600,{"date":755,"open":756,"high":757,"low":712,"close":730,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":730},"2026-05-28",42.33,42.54,0.22,0.52,5500,{"date":762,"open":730,"high":730,"low":763,"close":763,"change":764,"percent_change":88,"volume":683,"transactions":9,"vwap":763},"2026-05-27",42.22,-0.02,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":758,"percent_change":759,"volume":650,"transactions":9,"vwap":770},"2026-05-26",42.17,42.48,42.049999,42.24,{"date":772,"open":40,"high":763,"low":396,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-05-22",42.02,0.17,0.41,13100,{"date":778,"open":17,"high":769,"low":17,"close":779,"change":780,"percent_change":285,"volume":781,"transactions":9,"vwap":779},"2026-05-21",41.85,0.06,1100,{"date":783,"open":350,"high":17,"low":350,"close":17,"change":570,"percent_change":199,"volume":784,"transactions":9,"vwap":17},"2026-05-20",1300,{"date":786,"open":232,"high":232,"low":585,"close":585,"change":707,"percent_change":708,"volume":787,"transactions":9,"vwap":585},"2026-05-19",200,{"date":789,"open":389,"high":790,"low":231,"close":266,"change":126,"percent_change":127,"volume":791,"transactions":9,"vwap":266},"2026-05-18",41.77,5000,{"date":793,"open":769,"high":769,"low":282,"close":794,"change":795,"percent_change":796,"volume":659,"transactions":9,"vwap":794},"2026-05-15",41.76,-0.44,-1.04,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":695,"percent_change":451,"volume":803,"transactions":9,"vwap":802},"2026-05-14",42.07,42.36,41.97,42.2,1700,{"date":805,"open":662,"high":700,"low":662,"close":700,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":700},"2026-05-13",0.32,0.77,1900,{"date":810,"open":281,"high":281,"low":281,"close":281,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":281},"2026-05-12",-0.06,-0.14,400,{"date":815,"open":816,"high":816,"low":350,"close":817,"change":598,"percent_change":364,"volume":634,"transactions":9,"vwap":817},"2026-05-11",42.060001,41.73,{"date":819,"open":72,"high":266,"low":72,"close":266,"change":336,"percent_change":820,"volume":821,"transactions":9,"vwap":266},"2026-05-08",0.85,700,{"date":823,"open":62,"high":62,"low":663,"close":663,"change":824,"percent_change":391,"volume":825,"transactions":9,"vwap":663},"2026-05-07",-0.29,500,{"date":827,"open":828,"high":350,"low":828,"close":389,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":389},"2026-05-06",41.040001,0.67,1.64,4000,{"date":833,"open":586,"high":586,"low":596,"close":644,"change":292,"percent_change":834,"volume":835,"transactions":9,"vwap":644},"2026-05-05",1.09,800,{"date":837,"open":838,"high":838,"low":457,"close":839,"change":731,"percent_change":840,"volume":683,"transactions":9,"vwap":839},"2026-05-04",40.65,40.46,-0.66,{"date":842,"open":843,"high":610,"low":838,"close":541,"change":844,"percent_change":807,"volume":845,"transactions":9,"vwap":541},"2026-05-01",40.67,0.31,15500,{"date":847,"open":848,"high":849,"low":848,"close":849,"change":850,"percent_change":851,"volume":781,"transactions":9,"vwap":849},"2026-04-30",40.02,40.42,0.23,0.57,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":562,"percent_change":20,"volume":858,"transactions":9,"vwap":857},"2026-04-29",40.21,40.24,40,40.19,1800,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":864,"percent_change":98,"volume":858,"transactions":9,"vwap":863},"2026-04-28",40.35,40.029999,40.17,-0.21,{"date":866,"open":861,"high":645,"low":469,"close":867,"change":811,"percent_change":207,"volume":659,"transactions":9,"vwap":867},"2026-04-27",40.38,{"date":869,"open":849,"high":870,"low":871,"close":870,"change":620,"percent_change":872,"volume":784,"transactions":9,"vwap":870},"2026-04-24",40.44,40.27,0.97,{"date":874,"open":843,"high":843,"low":848,"close":875,"change":812,"percent_change":876,"volume":599,"transactions":9,"vwap":875},"2026-04-23",40.049999,-0.35,{"date":878,"open":879,"high":880,"low":879,"close":857,"change":106,"percent_change":451,"volume":659,"transactions":9,"vwap":857},"2026-04-22",40.13,40.33,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":858,"transactions":9,"vwap":885},"2026-04-21",40.31,39.75,39.99,-0.07,-0.17,{"date":889,"open":885,"high":879,"low":885,"close":890,"change":891,"percent_change":400,"volume":717,"transactions":9,"vwap":890},"2026-04-20",40.060001,-0.04,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":620,"percent_change":898,"volume":650,"transactions":9,"vwap":897},"2026-04-17",39.85,40.14,39.83,40.099998,0.98,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":904,"percent_change":300,"volume":821,"transactions":9,"vwap":903},"2026-04-16",39.79,39.69,39.71,0.07,{"date":906,"open":907,"high":908,"low":907,"close":908,"change":806,"percent_change":909,"volume":659,"transactions":9,"vwap":908},"2026-04-15",39.46,39.64,0.81,{"date":911,"open":912,"high":913,"low":912,"close":914,"change":336,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-04-14",38.94,39.34,39.32,0.9,7000,{"date":918,"open":919,"high":920,"low":921,"close":920,"change":695,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-04-13",38.82,38.97,38.67,0.54,600,{"date":925,"open":926,"high":927,"low":928,"close":928,"change":929,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-04-10",38.77,38.83,38.76,0,1500,{"date":932,"open":927,"high":927,"low":928,"close":928,"change":933,"percent_change":850,"volume":784,"transactions":9,"vwap":928},"2026-04-09",0.09,{"date":935,"open":936,"high":936,"low":921,"close":921,"change":451,"percent_change":937,"volume":781,"transactions":9,"vwap":921},"2026-04-08",38.75,1.31,{"date":939,"open":940,"high":941,"low":942,"close":941,"change":850,"percent_change":723,"volume":943,"transactions":9,"vwap":941},"2026-04-07",38,38.17,37.88,1600,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":948,"percent_change":639,"volume":784,"transactions":9,"vwap":947},"2026-04-06",37.84,37.94,0.03,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":518,"percent_change":77,"volume":954,"transactions":9,"vwap":953},"2026-04-02",37.86,37.99,37.91,4700,{"date":956,"open":957,"high":947,"low":957,"close":958,"change":252,"percent_change":664,"volume":31,"transactions":9,"vwap":958},"2026-04-01",37.78,37.92,{"date":960,"open":961,"high":962,"low":961,"close":962,"change":591,"percent_change":963,"volume":803,"transactions":9,"vwap":962},"2026-03-31",37.45,37.79,1.23,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":155,"percent_change":343,"volume":970,"transactions":9,"vwap":969},"2026-03-30",37.41,37.5,37.32,37.33,10300,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":812,"percent_change":208,"volume":976,"transactions":9,"vwap":975},"2026-03-27",37.63,37.53,37.55,10400,{"date":978,"open":946,"high":979,"low":980,"close":981,"change":501,"percent_change":690,"volume":587,"transactions":9,"vwap":981},"2026-03-26",37.87,37.67,37.69,{"date":983,"open":984,"high":985,"low":986,"close":986,"change":904,"percent_change":590,"volume":634,"transactions":9,"vwap":986},"2026-03-25",37.89,37.93,37.85,{"date":988,"open":957,"high":957,"low":957,"close":957,"change":891,"percent_change":989,"volume":923,"transactions":9,"vwap":957},"2026-03-24",-0.11,{"date":991,"open":986,"high":984,"low":992,"close":993,"change":891,"percent_change":989,"volume":994,"transactions":9,"vwap":993},"2026-03-23",37.8,37.82,6700,{"date":996,"open":997,"high":942,"low":997,"close":951,"change":116,"percent_change":998,"volume":808,"transactions":9,"vwap":951},"2026-03-20",37.83,-0.24,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":998,"percent_change":553,"volume":1004,"transactions":9,"vwap":1003},"2026-03-19",38.049999,37.9,37.95,1400,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":989,"percent_change":824,"volume":1010,"transactions":9,"vwap":1009},"2026-03-18",38.36,38.15,38.19,2400,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1014,"change":619,"percent_change":570,"volume":1015,"transactions":9,"vwap":1014},"2026-03-17",38.080002,38.3,2700,{"date":1017,"open":1002,"high":1018,"low":1002,"close":1019,"change":116,"percent_change":998,"volume":1010,"transactions":9,"vwap":1019},"2026-03-16",38.25,38.14,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":639,"percent_change":695,"volume":1025,"transactions":9,"vwap":1024},"2026-03-13",38.31,38.18,38.23,3400,{"date":1027,"open":1028,"high":1028,"low":1008,"close":1008,"change":578,"percent_change":1029,"volume":1004,"transactions":9,"vwap":1008},"2026-03-12",38.35,-0.78,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":825,"transactions":9,"vwap":1033},"2026-03-11",38.58,38.45,-0.33,-0.85,{"date":1037,"open":1038,"high":1039,"low":1007,"close":1039,"change":1040,"percent_change":1041,"volume":621,"transactions":9,"vwap":1039},"2026-03-10",38.37,38.78,0.29,0.75,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1045,"change":707,"percent_change":544,"volume":1047,"transactions":9,"vwap":1045},"2026-03-09",38.44,38.49,38.32,4200,{"date":1049,"open":1050,"high":1050,"low":1009,"close":936,"change":664,"percent_change":242,"volume":808,"transactions":9,"vwap":936},"2026-03-06",38.9,{"date":1052,"open":1022,"high":1053,"low":1014,"close":1053,"change":1054,"percent_change":872,"volume":858,"transactions":9,"vwap":1053},"2026-03-05",38.41,0.37,{"date":1056,"open":1057,"high":1022,"low":1058,"close":1058,"change":126,"percent_change":481,"volume":1059,"transactions":9,"vwap":1058},"2026-03-04",38.13,38.040001,4100,{"date":1061,"open":1062,"high":941,"low":1063,"close":941,"change":88,"percent_change":126,"volume":784,"transactions":9,"vwap":941},"2026-03-03",38.12,38.09,{"date":1065,"open":1023,"high":1066,"low":1067,"close":1066,"change":598,"percent_change":611,"volume":858,"transactions":9,"vwap":1066},"2026-03-02",38.22,38.07,{"date":1069,"open":1057,"high":1057,"low":1070,"close":1062,"change":904,"percent_change":300,"volume":781,"transactions":9,"vwap":1062},"2026-02-27",38.0099983,{"date":1072,"open":1001,"high":1001,"low":1001,"close":1001,"change":1073,"percent_change":127,"volume":825,"transactions":9,"vwap":1001},"2026-02-26",-0.12,{"date":1075,"open":1013,"high":1066,"low":1076,"close":941,"change":904,"percent_change":300,"volume":1015,"transactions":9,"vwap":941},"2026-02-25",38.060001,{"date":1078,"open":1019,"high":1019,"low":1079,"close":1080,"change":639,"percent_change":695,"volume":970,"transactions":9,"vwap":1080},"2026-02-24",37.96,38.099998,{"date":1082,"open":940,"high":1083,"low":958,"close":1084,"change":933,"percent_change":364,"volume":858,"transactions":9,"vwap":1084},"2026-02-23",38.11,38.02,{"date":1086,"open":1013,"high":1087,"low":985,"close":985,"change":400,"percent_change":707,"volume":621,"transactions":9,"vwap":985},"2026-02-20",38.16,{"date":1089,"open":1013,"high":1013,"low":1003,"close":1090,"change":20,"percent_change":252,"volume":1091,"transactions":9,"vwap":1090},"2026-02-19",38.029999,3600,{"date":1093,"open":946,"high":1001,"low":946,"close":1094,"change":300,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-02-18",37.98,0.48,6300,{"date":1098,"open":1001,"high":1001,"low":962,"close":992,"change":1073,"percent_change":174,"volume":1010,"transactions":9,"vwap":992},"2026-02-17",{"date":1100,"open":958,"high":958,"low":946,"close":958,"change":904,"percent_change":300,"volume":954,"transactions":9,"vwap":958},"2026-02-13",{"date":1102,"open":1080,"high":1080,"low":980,"close":986,"change":1073,"percent_change":174,"volume":1103,"transactions":9,"vwap":986},"2026-02-12",11500,{"date":1105,"open":958,"high":1094,"low":1002,"close":1106,"change":518,"percent_change":77,"volume":1107,"transactions":9,"vwap":1106},"2026-02-11",37.97,15800,{"date":1109,"open":1083,"high":1083,"low":1094,"close":1094,"change":904,"percent_change":300,"volume":813,"transactions":9,"vwap":1094},"2026-02-10",{"date":1111,"open":1003,"high":1067,"low":953,"close":953,"change":88,"percent_change":126,"volume":1112,"transactions":9,"vwap":953},"2026-02-09",2800,{"date":1114,"open":1115,"high":1106,"low":1115,"close":1079,"change":364,"percent_change":1116,"volume":654,"transactions":9,"vwap":1079},"2026-02-06",37.77,0.64,{"date":1118,"open":981,"high":1119,"low":973,"close":1120,"change":886,"percent_change":1121,"volume":784,"transactions":9,"vwap":1120},"2026-02-05",37.74,37.72,-0.19,{"date":1123,"open":1124,"high":984,"low":1125,"close":962,"change":891,"percent_change":989,"volume":1126,"transactions":9,"vwap":962},"2026-02-04",37.81,37.76,65400,{"date":1128,"open":1079,"high":1079,"low":1124,"close":997,"change":886,"percent_change":1129,"volume":1130,"transactions":9,"vwap":997},"2026-02-03",-0.18,2500,{"date":1132,"open":1079,"high":1079,"low":997,"close":1002,"change":811,"percent_change":501,"volume":654,"transactions":9,"vwap":1002},"2026-02-02",{"date":1134,"open":947,"high":1079,"low":958,"close":1079,"change":116,"percent_change":998,"volume":1004,"transactions":9,"vwap":1079},"2026-01-30",{"date":1136,"open":1094,"high":1001,"low":984,"close":1001,"change":77,"percent_change":1137,"volume":634,"transactions":9,"vwap":1001},"2026-01-29",-0.08,{"date":1139,"open":1076,"high":1080,"low":1090,"close":1013,"change":948,"percent_change":639,"volume":803,"transactions":9,"vwap":1013},"2026-01-28",{"date":1141,"open":985,"high":1076,"low":985,"close":1001,"change":21,"percent_change":806,"volume":1142,"transactions":9,"vwap":1001},"2026-01-27",3100,{"date":1144,"open":1145,"high":985,"low":1145,"close":985,"change":364,"percent_change":1116,"volume":803,"transactions":9,"vwap":985},"2026-01-26",37.66,{"date":1147,"open":957,"high":957,"low":1148,"close":981,"change":639,"percent_change":695,"volume":1149,"transactions":9,"vwap":981},"2026-01-23",37.56,5600,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1153,"change":1154,"percent_change":948,"volume":717,"transactions":9,"vwap":1153},"2026-01-22",37.52,37.61,0.01,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1054,"percent_change":1161,"volume":943,"transactions":9,"vwap":1160},"2026-01-21",37.39,37.62,37.31,37.6,0.99,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":858,"transactions":9,"vwap":1167},"2026-01-20",37.47,37.51,37.21,37.23,-0.73,-1.92,{"date":1171,"open":985,"high":1079,"low":958,"close":1079,"change":1154,"percent_change":948,"volume":835,"transactions":9,"vwap":1079},"2026-01-16",{"date":1173,"open":1058,"high":1013,"low":953,"close":1003,"change":639,"percent_change":695,"volume":671,"transactions":9,"vwap":1003},"2026-01-15",{"date":1175,"open":1124,"high":942,"low":1176,"close":979,"change":887,"percent_change":1177,"volume":858,"transactions":9,"vwap":979},"2026-01-14",37.71,-0.45,{"date":1179,"open":940,"high":1001,"low":1094,"close":1058,"change":77,"percent_change":1137,"volume":808,"transactions":9,"vwap":1058},"2026-01-13",{"date":1181,"open":1063,"high":1063,"low":1094,"close":1067,"change":780,"percent_change":619,"volume":659,"transactions":9,"vwap":1067},"2026-01-12",{"date":1183,"open":979,"high":1080,"low":1124,"close":1070,"change":611,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1070},"2026-01-09",0.69,6400,{"date":1187,"open":1188,"high":986,"low":1188,"close":1189,"change":77,"percent_change":1137,"volume":1190,"transactions":9,"vwap":1189},"2026-01-08",37.7,37.75,9900,{"date":1192,"open":1070,"high":1070,"low":957,"close":957,"change":1137,"percent_change":864,"volume":1193,"transactions":9,"vwap":957},"2026-01-07",10500,{"date":1195,"open":979,"high":979,"low":951,"close":951,"change":904,"percent_change":590,"volume":821,"transactions":9,"vwap":951},"2026-01-06",{"date":1197,"open":1198,"high":962,"low":1158,"close":962,"change":45,"percent_change":1199,"volume":1200,"transactions":9,"vwap":962},"2026-01-05",37.65,1.15,7600,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":1137,"percent_change":864,"volume":1206,"transactions":9,"vwap":1205},"2026-01-02",37.59,37.28,37.36,3300,{"date":1208,"open":985,"high":985,"low":1209,"close":1209,"change":864,"percent_change":1210,"volume":835,"transactions":9,"vwap":1209},"2025-12-31",37.44,-0.56,{"date":1212,"open":993,"high":993,"low":1198,"close":1198,"change":207,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1198},"2025-12-30",-0.4,6900,{"date":1216,"open":1003,"high":1003,"low":1119,"close":992,"change":1073,"percent_change":174,"volume":1217,"transactions":9,"vwap":992},"2025-12-29",6200,{"date":1219,"open":942,"high":958,"low":993,"close":958,"change":774,"percent_change":752,"volume":831,"transactions":9,"vwap":958},"2025-12-26",{"date":1221,"open":1145,"high":1189,"low":1145,"close":1189,"change":929,"percent_change":929,"volume":1222,"transactions":9,"vwap":1189},"2025-12-25",3126,{"date":1224,"open":1145,"high":958,"low":1145,"close":1189,"change":929,"percent_change":929,"volume":1142,"transactions":9,"vwap":1189},"2025-12-24",{"date":1226,"open":1153,"high":1189,"low":1153,"close":1189,"change":382,"percent_change":1227,"volume":1004,"transactions":9,"vwap":1189},"2025-12-23",0.88,{"date":1229,"open":1165,"high":1158,"low":1230,"close":1230,"change":1137,"percent_change":864,"volume":1231,"transactions":9,"vwap":1230},"2025-12-22",37.42,5300,{"date":1233,"open":1148,"high":1234,"low":967,"close":967,"change":207,"percent_change":1213,"volume":607,"transactions":9,"vwap":967},"2025-12-19",37.57,{"date":1236,"open":1188,"high":1120,"low":1234,"close":1198,"change":1184,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1198},"2025-12-18",1.87,12000,{"date":1240,"open":973,"high":1176,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":1238,"transactions":9,"vwap":1241},"2025-12-17",36.96,-0.74,-1.96,{"date":1245,"open":1119,"high":986,"low":1153,"close":1188,"change":1073,"percent_change":174,"volume":599,"transactions":9,"vwap":1188},"2025-12-16",{"date":1247,"open":1106,"high":1106,"low":992,"close":993,"change":811,"percent_change":501,"volume":599,"transactions":9,"vwap":993},"2025-12-15",{"date":1249,"open":1009,"high":1066,"low":942,"close":942,"change":1034,"percent_change":1250,"volume":930,"transactions":9,"vwap":942},"2025-12-12",-0.86,{"date":1252,"open":1024,"high":1046,"low":1001,"close":1253,"change":1137,"percent_change":864,"volume":1254,"transactions":9,"vwap":1253},"2025-12-11",38.21,8500,{"date":1256,"open":1009,"high":1257,"low":952,"close":1257,"change":20,"percent_change":252,"volume":634,"transactions":9,"vwap":1257},"2025-12-10",38.29,{"date":1259,"open":1087,"high":1257,"low":1076,"close":1260,"change":1261,"percent_change":598,"volume":1262,"transactions":9,"vwap":1260},"2025-12-09",38.24,0.04,33200,{"date":1264,"open":1067,"high":1265,"low":1067,"close":1265,"change":891,"percent_change":400,"volume":599,"transactions":9,"vwap":1265},"2025-12-08",38.2,{"date":1267,"open":1253,"high":1022,"low":1057,"close":1260,"change":285,"percent_change":1054,"volume":1268,"transactions":9,"vwap":1260},"2025-12-05",6000,{"date":1270,"open":1265,"high":1260,"low":1063,"close":1080,"change":812,"percent_change":208,"volume":634,"transactions":9,"vwap":1080},"2025-12-04",{"date":1272,"open":1057,"high":1260,"low":1057,"close":1260,"change":300,"percent_change":1273,"volume":31,"transactions":9,"vwap":1260},"2025-12-03",0.47,{"date":1275,"open":1090,"high":1019,"low":1070,"close":1076,"change":562,"percent_change":20,"volume":994,"transactions":9,"vwap":1076},"2025-12-02",{"date":1277,"open":1001,"high":941,"low":1094,"close":1058,"change":207,"percent_change":261,"volume":627,"transactions":9,"vwap":1058},"2025-12-01",{"date":1279,"open":1018,"high":1280,"low":1009,"close":1009,"change":1261,"percent_change":598,"volume":787,"transactions":9,"vwap":1009},"2025-11-28",38.28,{"date":1282,"open":1019,"high":1018,"low":1019,"close":1008,"change":21,"percent_change":806,"volume":31,"transactions":9,"vwap":1008},"2025-11-26",{"date":1284,"open":979,"high":1063,"low":979,"close":1090,"change":695,"percent_change":1285,"volume":858,"transactions":9,"vwap":1090},"2025-11-25",0.56,{"date":1287,"open":1188,"high":993,"low":1188,"close":993,"change":850,"percent_change":723,"volume":858,"transactions":9,"vwap":993},"2025-11-24",{"date":1289,"open":967,"high":1115,"low":967,"close":1203,"change":1290,"percent_change":1041,"volume":587,"transactions":9,"vwap":1203},"2025-11-21",0.28,{"date":1292,"open":1293,"high":1293,"low":1204,"close":1159,"change":481,"percent_change":1294,"volume":587,"transactions":9,"vwap":1159},"2025-11-20",38.26,-0.9,{"date":1296,"open":1145,"high":1120,"low":1153,"close":1198,"change":891,"percent_change":989,"volume":587,"transactions":9,"vwap":1198},"2025-11-19",{"date":1298,"open":1119,"high":1119,"low":1299,"close":981,"change":1137,"percent_change":864,"volume":1004,"transactions":9,"vwap":981},"2025-11-18",37.68,{"date":1301,"open":1008,"high":1008,"low":1115,"close":1115,"change":1073,"percent_change":174,"volume":1047,"transactions":9,"vwap":1115},"2025-11-17",{"date":1303,"open":1304,"high":1076,"low":1304,"close":984,"change":886,"percent_change":1129,"volume":1305,"transactions":9,"vwap":984},"2025-11-14",37.49,10900,{"date":1307,"open":1253,"high":1253,"low":947,"close":1079,"change":578,"percent_change":1029,"volume":1308,"transactions":9,"vwap":1079},"2025-11-13",2000,{"date":1310,"open":1022,"high":1028,"low":941,"close":1293,"change":1261,"percent_change":598,"volume":1311,"transactions":9,"vwap":1293},"2025-11-12",8700,{"date":1313,"open":952,"high":1260,"low":952,"close":1066,"change":300,"percent_change":1273,"volume":943,"transactions":9,"vwap":1066},"2025-11-11",{"date":1315,"open":979,"high":1253,"low":979,"close":1058,"change":570,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1058},"2025-11-10",1.12,32700,{"date":1319,"open":1320,"high":1158,"low":1320,"close":1158,"change":518,"percent_change":77,"volume":654,"transactions":9,"vwap":1158},"2025-11-07",37.48,{"date":1322,"open":1323,"high":951,"low":1323,"close":973,"change":127,"percent_change":1324,"volume":1325,"transactions":9,"vwap":973},"2025-11-06",37.54,-0.82,52300,{"date":1327,"open":1115,"high":947,"low":1115,"close":947,"change":764,"percent_change":88,"volume":858,"transactions":9,"vwap":947},"2025-11-05",{"date":1329,"open":953,"high":1079,"low":1115,"close":1079,"change":126,"percent_change":481,"volume":858,"transactions":9,"vwap":1079},"2025-11-04",{"date":1331,"open":24,"high":1293,"low":24,"close":1063,"change":21,"percent_change":806,"volume":1332,"transactions":9,"vwap":1063},"2025-11-03",19300,{"date":1334,"open":1023,"high":1023,"low":1106,"close":1106,"change":77,"percent_change":1137,"volume":1335,"transactions":9,"vwap":1106},"2025-10-31",6600,{"date":1337,"open":1008,"high":1066,"low":1003,"close":940,"change":1338,"percent_change":98,"volume":650,"transactions":9,"vwap":940},"2025-10-30",-0.2,{"date":1340,"open":1257,"high":1007,"low":1057,"close":1265,"change":989,"percent_change":824,"volume":930,"transactions":9,"vwap":1265},"2025-10-29",{"date":1342,"open":1058,"high":1022,"low":1084,"close":1022,"change":1343,"percent_change":318,"volume":784,"transactions":9,"vwap":1022},"2025-10-28",0.27,{"date":1345,"open":1106,"high":1001,"low":979,"close":1058,"change":364,"percent_change":612,"volume":1214,"transactions":9,"vwap":1058},"2025-10-27",{"date":1347,"open":979,"high":979,"low":992,"close":992,"change":774,"percent_change":752,"volume":659,"transactions":9,"vwap":992},"2025-10-24",{"date":1349,"open":1234,"high":957,"low":975,"close":973,"change":20,"percent_change":252,"volume":1350,"transactions":9,"vwap":973},"2025-10-23",3800,{"date":1352,"open":1153,"high":1153,"low":1234,"close":1353,"change":400,"percent_change":731,"volume":634,"transactions":9,"vwap":1353},"2025-10-22",37.58,{"date":1355,"open":1001,"high":1001,"low":1158,"close":1299,"change":88,"percent_change":126,"volume":1015,"transactions":9,"vwap":1299},"2025-10-21",{"date":1357,"open":1079,"high":1079,"low":1299,"close":1358,"change":1073,"percent_change":174,"volume":1359,"transactions":9,"vwap":1358},"2025-10-20",37.73,23100,{"date":1361,"open":1080,"high":1080,"low":986,"close":986,"change":707,"percent_change":606,"volume":954,"transactions":9,"vwap":986},"2025-10-17",{"date":1363,"open":986,"high":1062,"low":986,"close":1083,"change":775,"percent_change":834,"volume":1364,"transactions":9,"vwap":1083},"2025-10-16",8400,{"date":1366,"open":1119,"high":992,"low":975,"close":1188,"change":686,"percent_change":1367,"volume":740,"transactions":9,"vwap":1188},"2025-10-15",0.96,{"date":1369,"open":1157,"high":1148,"low":1370,"close":1371,"change":739,"percent_change":235,"volume":994,"transactions":9,"vwap":1371},"2025-10-14",37.16,37.34,{"date":1373,"open":1159,"high":962,"low":1204,"close":1234,"change":1054,"percent_change":1161,"volume":1374,"transactions":9,"vwap":1234},"2025-10-13",20200,{"date":1376,"open":1299,"high":979,"low":1377,"close":1378,"change":876,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2025-10-10",37.12,37.2,-0.93,8600,{"date":1382,"open":946,"high":946,"low":1230,"close":975,"change":126,"percent_change":876,"volume":1383,"transactions":9,"vwap":975},"2025-10-09",6100,{"date":1385,"open":967,"high":1188,"low":967,"close":1299,"change":300,"percent_change":1095,"volume":1142,"transactions":9,"vwap":1299},"2025-10-08",{"date":1387,"open":1299,"high":957,"low":961,"close":967,"change":891,"percent_change":989,"volume":1388,"transactions":9,"vwap":967},"2025-10-07",4500,{"date":1390,"open":1320,"high":1145,"low":1320,"close":1323,"change":252,"percent_change":336,"volume":1004,"transactions":9,"vwap":1323},"2025-10-06",{"date":1392,"open":1393,"high":1153,"low":966,"close":966,"change":1137,"percent_change":864,"volume":930,"transactions":9,"vwap":966},"2025-10-03",37.46,{"date":1395,"open":1396,"high":1323,"low":1396,"close":1304,"change":21,"percent_change":806,"volume":1059,"transactions":9,"vwap":1304},"2025-10-02",37.22,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1400,"change":252,"percent_change":336,"volume":650,"transactions":9,"vwap":1400},"2025-10-01",37.19,37.37,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":126,"percent_change":876,"volume":930,"transactions":9,"vwap":1406},"2025-09-30",37.13,37.26,37.11,37.24,{"date":1408,"open":1409,"high":1400,"low":1410,"close":1400,"change":21,"percent_change":806,"volume":1004,"transactions":9,"vwap":1400},"2025-09-29",37.14,37.060001,{"date":1412,"open":1413,"high":1404,"low":1414,"close":1415,"change":775,"percent_change":1416,"volume":1130,"transactions":9,"vwap":1415},"2025-09-26",37.15,36.87,37.25,1.11,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1420,"change":864,"percent_change":184,"volume":1004,"transactions":9,"vwap":1420},"2025-09-25",36.83,36.84,36.8,{"date":1423,"open":1410,"high":1424,"low":1425,"close":1426,"change":1073,"percent_change":174,"volume":1004,"transactions":9,"vwap":1426},"2025-09-24",37.07,37.02,37.049999,{"date":1428,"open":1404,"high":1205,"low":1429,"close":1429,"change":1338,"percent_change":646,"volume":599,"transactions":9,"vwap":1429},"2025-09-23",37.17,{"date":1431,"open":1432,"high":1164,"low":1432,"close":1400,"change":811,"percent_change":501,"volume":1047,"transactions":9,"vwap":1400},"2025-09-22",36.79,{"date":1434,"open":1429,"high":961,"low":1429,"close":1435,"change":619,"percent_change":45,"volume":943,"transactions":9,"vwap":1435},"2025-09-19",37.43,{"date":1437,"open":1209,"high":1209,"low":1429,"close":1438,"change":252,"percent_change":336,"volume":1096,"transactions":9,"vwap":1438},"2025-09-18",37.27,{"date":1440,"open":1403,"high":1441,"low":1442,"close":1409,"change":20,"percent_change":252,"volume":1443,"transactions":9,"vwap":1409},"2025-09-17",37.38,36.95,83200,{"date":1445,"open":1446,"high":1399,"low":1447,"close":1448,"change":886,"percent_change":1121,"volume":1449,"transactions":9,"vwap":1448},"2025-09-16",37.18,37.040001,37.09,3900,{"date":1451,"open":1452,"high":1370,"low":1424,"close":1370,"change":382,"percent_change":915,"volume":1254,"transactions":9,"vwap":1370},"2025-09-15",37.080002,{"date":1454,"open":1420,"high":1410,"low":1419,"close":1419,"change":812,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1419},"2025-09-12",-0.38,14400,{"date":1458,"open":1459,"high":1452,"low":1459,"close":1460,"change":758,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2025-09-11",36.9,36.97,0.6,4900,{"date":1464,"open":1442,"high":1442,"low":1465,"close":1466,"change":598,"percent_change":1343,"volume":1467,"transactions":9,"vwap":1466},"2025-09-10",36.71,36.75,9600,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":774,"percent_change":1273,"volume":1473,"transactions":9,"vwap":1472},"2025-09-09",36.94,36.51,36.65,3500,{"date":1475,"open":1471,"high":1476,"low":1477,"close":1477,"change":780,"percent_change":619,"volume":994,"transactions":9,"vwap":1477},"2025-09-08",36.56,36.48,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1482,"change":886,"percent_change":1121,"volume":916,"transactions":9,"vwap":1482},"2025-09-05",36.49,36.39,36.42,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1480,"change":695,"percent_change":407,"volume":1487,"transactions":9,"vwap":1480},"2025-09-04",36.4,36.57,10100,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1492,"change":285,"percent_change":620,"volume":1004,"transactions":9,"vwap":1492},"2025-09-03",36.36,36.14,36.28,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1491,"change":1121,"percent_change":98,"volume":1497,"transactions":9,"vwap":1491},"2025-09-02",36.2,36.0099983,15600,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":707,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-08-29",36.41,36.27,36.33,-0.71,86500,{"date":1506,"open":1507,"high":1508,"low":1485,"close":1508,"change":252,"percent_change":686,"volume":1142,"transactions":9,"vwap":1508},"2025-08-28",36.47,36.59,{"date":1510,"open":1511,"high":1511,"low":1481,"close":1512,"change":1513,"percent_change":1514,"volume":1025,"transactions":9,"vwap":1512},"2025-08-27",36.5,36.46,0.11,0.3,{"date":1516,"open":1492,"high":1517,"low":1495,"close":1517,"change":780,"percent_change":774,"volume":1518,"transactions":9,"vwap":1517},"2025-08-26",36.35,31400,{"date":1520,"open":1471,"high":1471,"low":1521,"close":1522,"change":1073,"percent_change":1034,"volume":1130,"transactions":9,"vwap":1522},"2025-08-25",36.23,36.29,{"date":1524,"open":1511,"high":1525,"low":1500,"close":1500,"change":590,"percent_change":759,"volume":1526,"transactions":9,"vwap":1500},"2025-08-22",36.62,8800,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":1137,"percent_change":155,"volume":803,"transactions":9,"vwap":1531},"2025-08-21",36.38,36.17,36.22,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":811,"percent_change":887,"volume":831,"transactions":9,"vwap":1537},"2025-08-20",36.26,36.31,36.09,36.3,{"date":1539,"open":1529,"high":1500,"low":1535,"close":1490,"change":891,"percent_change":989,"volume":1449,"transactions":9,"vwap":1490},"2025-08-19",{"date":1541,"open":1542,"high":1508,"low":1485,"close":1485,"change":864,"percent_change":184,"volume":627,"transactions":9,"vwap":1485},"2025-08-18",36.54,{"date":1544,"open":1545,"high":1546,"low":1476,"close":1545,"change":891,"percent_change":989,"volume":621,"transactions":9,"vwap":1545},"2025-08-15",36.61,36.7,{"date":1548,"open":1549,"high":1549,"low":1486,"close":1472,"change":562,"percent_change":20,"volume":760,"transactions":9,"vwap":1472},"2025-08-14",36.74,{"date":1551,"open":1552,"high":1546,"low":1542,"close":1553,"change":619,"percent_change":292,"volume":1554,"transactions":9,"vwap":1553},"2025-08-13",36.64,36.63,8100,{"date":1556,"open":1557,"high":1511,"low":1557,"close":1507,"change":844,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1507},"2025-08-12",36.34,0.86,13300,{"date":1561,"open":1535,"high":1535,"low":1562,"close":1563,"change":989,"percent_change":578,"volume":954,"transactions":9,"vwap":1563},"2025-08-11",36.15,36.16,{"date":1565,"open":1531,"high":1557,"low":1495,"close":1501,"change":611,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1501},"2025-08-08",0.72,4300,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1496,"change":20,"percent_change":285,"volume":1572,"transactions":9,"vwap":1496},"2025-08-07",36.13,35.92,51600,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1577,"change":300,"percent_change":451,"volume":1578,"transactions":9,"vwap":1577},"2025-08-06",35.79,36.099998,35.96,7800,{"date":1580,"open":1575,"high":1575,"low":1581,"close":1582,"change":20,"percent_change":285,"volume":599,"transactions":9,"vwap":1582},"2025-08-05",35.7,35.78,{"date":1584,"open":1585,"high":1582,"low":1585,"close":1586,"change":591,"percent_change":1587,"volume":1449,"transactions":9,"vwap":1586},"2025-08-04",35.63,35.73,1.3,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-08-01",35.43,35.48,35.22,35.27,-0.49,-1.37,10800,{"date":1598,"open":1599,"high":1563,"low":1600,"close":1600,"change":207,"percent_change":690,"volume":1487,"transactions":9,"vwap":1600},"2025-07-31",36.080002,35.76,{"date":1602,"open":1599,"high":1576,"low":1603,"close":1604,"change":764,"percent_change":811,"volume":831,"transactions":9,"vwap":1604},"2025-07-30",35.84,35.91,{"date":1606,"open":1537,"high":1537,"low":1607,"close":1607,"change":562,"percent_change":780,"volume":1335,"transactions":9,"vwap":1607},"2025-07-29",35.93,{"date":1609,"open":1576,"high":1563,"low":1604,"close":1604,"change":1338,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1604},"2025-07-28",-0.55,29500,{"date":1613,"open":1614,"high":1562,"low":1614,"close":1615,"change":21,"percent_change":382,"volume":1025,"transactions":9,"vwap":1615},"2025-07-25",35.75,36.11,{"date":1617,"open":1618,"high":1530,"low":1619,"close":1618,"change":1261,"percent_change":1513,"volume":1214,"transactions":9,"vwap":1618},"2025-07-24",35.99,35.97,{"date":1621,"open":1622,"high":1623,"low":1614,"close":1624,"change":850,"percent_change":1116,"volume":1625,"transactions":9,"vwap":1624},"2025-07-23",35.77,36.029999,35.95,18300,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":764,"percent_change":811,"volume":1350,"transactions":9,"vwap":1631},"2025-07-22",35.67,35.74,35.66,35.72,{"date":1633,"open":1614,"high":1634,"low":1635,"close":1629,"change":639,"percent_change":758,"volume":1149,"transactions":9,"vwap":1629},"2025-07-21",35.83,35.57,{"date":1637,"open":1638,"high":1639,"low":1585,"close":1630,"change":811,"percent_change":887,"volume":808,"transactions":9,"vwap":1630},"2025-07-18",35.64,35.71,{"date":1641,"open":1642,"high":1603,"low":1642,"close":1631,"change":1643,"percent_change":1644,"volume":1335,"transactions":9,"vwap":1631},"2025-07-17",35.52,0.25,0.7,{"date":1646,"open":1647,"high":1635,"low":1648,"close":1649,"change":1261,"percent_change":1513,"volume":1650,"transactions":9,"vwap":1649},"2025-07-16",35.38,35.28,35.47,28200,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1590,"change":886,"percent_change":1338,"volume":671,"transactions":9,"vwap":1590},"2025-07-15",35.58,35.6,35.41,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":252,"percent_change":1054,"volume":1662,"transactions":9,"vwap":1661},"2025-07-14",35.37,35.51,35.36,35.5,6500,{"date":1664,"open":1665,"high":1653,"low":1658,"close":1658,"change":1129,"percent_change":1666,"volume":976,"transactions":9,"vwap":1658},"2025-07-11",35.39,-0.51,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1670,"change":948,"percent_change":639,"volume":930,"transactions":9,"vwap":1670},"2025-07-10",35.4,35.55,{"date":1672,"open":1673,"high":1642,"low":1665,"close":1642,"change":252,"percent_change":1054,"volume":1674,"transactions":9,"vwap":1642},"2025-07-09",35.45,13200,{"date":1676,"open":1658,"high":1677,"low":1678,"close":1665,"change":891,"percent_change":989,"volume":994,"transactions":9,"vwap":1665},"2025-07-08",35.46,35.35,{"date":1680,"open":1634,"high":1634,"low":1590,"close":1590,"change":1338,"percent_change":1210,"volume":1681,"transactions":9,"vwap":1590},"2025-07-07",4400,{"date":1683,"open":1670,"high":1629,"low":1684,"close":1585,"change":382,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1585},"2025-07-03",35.3,0.93,26800,{"date":1688,"open":1689,"high":1677,"low":1690,"close":1684,"change":933,"percent_change":611,"volume":1691,"transactions":9,"vwap":1684},"2025-07-02",35.029999,34.95,36500,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1137,"percent_change":739,"volume":587,"transactions":9,"vwap":1697},"2025-07-01",35.18,35.33,35.0099983,35.21,{"date":1699,"open":1700,"high":1677,"low":1700,"close":1701,"change":590,"percent_change":922,"volume":1702,"transactions":9,"vwap":1701},"2025-06-30",35.16,35.29,19600,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":764,"percent_change":811,"volume":1709,"transactions":9,"vwap":1708},"2025-06-27",35.12,35.26,34.98,35.099998,27600,{"date":1711,"open":1712,"high":1705,"low":1713,"close":1705,"change":844,"percent_change":242,"volume":1714,"transactions":9,"vwap":1705},"2025-06-26",35.049999,34.9,27200,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":780,"percent_change":774,"volume":1721,"transactions":9,"vwap":1720},"2025-06-25",34.83,34.94,34.77,34.81,15300,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1726,"change":1261,"percent_change":21,"volume":1727,"transactions":9,"vwap":1726},"2025-06-24",34.76,34.92,34.75,7100,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1731,"change":1154,"percent_change":948,"volume":1733,"transactions":9,"vwap":1731},"2025-06-23",34.53,34.71,34.42,17300,{"date":1735,"open":1719,"high":1720,"low":1736,"close":1737,"change":518,"percent_change":77,"volume":1738,"transactions":9,"vwap":1737},"2025-06-20",34.61,34.7,12600,{"date":1740,"open":1741,"high":1718,"low":1741,"close":1731,"change":929,"percent_change":929,"volume":1742,"transactions":9,"vwap":1731},"2025-06-18",34.66,12500,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1731,"change":1338,"percent_change":184,"volume":1748,"transactions":9,"vwap":1731},"2025-06-17",34.78,35.02,34.69,18400,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1290,"percent_change":909,"volume":1526,"transactions":9,"vwap":1754},"2025-06-16",34.97,35.080002,34.89,34.91,{"date":1756,"open":1757,"high":1751,"low":1758,"close":1758,"change":208,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-06-13",34.68,34.63,-1.06,5900,{"date":1762,"open":1725,"high":1763,"low":1764,"close":1765,"change":1154,"percent_change":948,"volume":1200,"transactions":9,"vwap":1765},"2025-06-12",35.13,34.85,35,{"date":1767,"open":1696,"high":1696,"low":1768,"close":1769,"change":929,"percent_change":929,"volume":592,"transactions":9,"vwap":1769},"2025-06-11",34.8,34.99,{"date":1771,"open":1772,"high":1689,"low":1772,"close":1769,"change":1290,"percent_change":909,"volume":1773,"transactions":9,"vwap":1769},"2025-06-10",34.74,12800,{"date":1775,"open":1776,"high":1765,"low":1777,"close":1731,"change":764,"percent_change":811,"volume":1778,"transactions":9,"vwap":1731},"2025-06-09",34.79,34.54,14100,{"date":1780,"open":1724,"high":1754,"low":1741,"close":24,"change":806,"percent_change":1685,"volume":1781,"transactions":9,"vwap":24},"2025-06-06",80800,{"date":1783,"open":1784,"high":1772,"low":1785,"close":1785,"change":605,"percent_change":1786,"volume":740,"transactions":9,"vwap":1785},"2025-06-05",34.47,34.41,-0.81,{"date":1788,"open":1741,"high":1737,"low":1789,"close":1747,"change":20,"percent_change":285,"volume":1790,"transactions":9,"vwap":1747},"2025-06-04",34.56,9000,{"date":1792,"open":1793,"high":1747,"low":1793,"close":1794,"change":21,"percent_change":336,"volume":1795,"transactions":9,"vwap":1794},"2025-06-03",34.43,34.64,5700,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1799,"change":774,"percent_change":633,"volume":954,"transactions":9,"vwap":1799},"2025-06-02",34.17,34.52,34.040001,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1804,"change":948,"percent_change":933,"volume":627,"transactions":9,"vwap":1804},"2025-05-30",34.12,34.35,33.98,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1810,"change":285,"percent_change":775,"volume":1795,"transactions":9,"vwap":1810},"2025-05-29",34.19,34.33,34.32,{"date":1812,"open":1813,"high":1793,"low":1814,"close":1815,"change":1129,"percent_change":98,"volume":1816,"transactions":9,"vwap":1815},"2025-05-28",34.31,34.16,34.18,12400,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1821,"change":407,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-05-27",34.0099983,34.46,34.36,1.72,38300,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1129,"percent_change":1830,"volume":1691,"transactions":9,"vwap":1829},"2025-05-23",33.48,33.85,33.38,33.78,-0.53,{"date":1832,"open":1833,"high":1814,"low":1834,"close":1835,"change":598,"percent_change":1514,"volume":1836,"transactions":9,"vwap":1835},"2025-05-22",34.060001,33.88,33.96,69500,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":605,"percent_change":1324,"volume":1374,"transactions":9,"vwap":1842},"2025-05-21",34.15,34.27,33.81,33.86,{"date":1844,"open":1845,"high":1804,"low":1846,"close":1846,"change":1073,"percent_change":876,"volume":1625,"transactions":9,"vwap":1846},"2025-05-20",34.3,34.14,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1851,"change":904,"percent_change":106,"volume":791,"transactions":9,"vwap":1851},"2025-05-19",34.21,34.4,34.26,{"date":1853,"open":1834,"high":1849,"low":1834,"close":1808,"change":116,"percent_change":707,"volume":858,"transactions":9,"vwap":1808},"2025-05-16",{"date":1855,"open":1856,"high":1857,"low":1856,"close":1857,"change":21,"percent_change":336,"volume":1858,"transactions":9,"vwap":1857},"2025-05-15",33.91,34.28,64800,{"date":1860,"open":1861,"high":1814,"low":1842,"close":1814,"change":620,"percent_change":1199,"volume":1025,"transactions":9,"vwap":1814},"2025-05-14",34,{"date":1863,"open":1864,"high":1833,"low":1864,"close":1865,"change":1513,"percent_change":382,"volume":1388,"transactions":9,"vwap":1865},"2025-05-13",33.58,33.77,{"date":1867,"open":1868,"high":1842,"low":1869,"close":1870,"change":806,"percent_change":1367,"volume":760,"transactions":9,"vwap":1870},"2025-05-12",33.64,33.62,33.66,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1875,"change":174,"percent_change":218,"volume":1554,"transactions":9,"vwap":1875},"2025-05-09",33.43,33.46,33.34,{"date":1877,"open":1869,"high":1865,"low":1878,"close":1870,"change":252,"percent_change":620,"volume":683,"transactions":9,"vwap":1870},"2025-05-08",33.57,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1073,"percent_change":191,"volume":1059,"transactions":9,"vwap":1884},"2025-05-07",33.6,33.72,33.49,33.53,{"date":1886,"open":1874,"high":1887,"low":1873,"close":1888,"change":695,"percent_change":612,"volume":1889,"transactions":9,"vwap":1888},"2025-05-06",33.71,33.65,23900,{"date":1891,"open":1883,"high":1883,"low":1892,"close":1893,"change":1040,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-05-05",33.2,33.44,0.87,14700,{"date":1897,"open":1898,"high":1899,"low":33,"close":33,"change":998,"percent_change":1900,"volume":1901,"transactions":9,"vwap":33},"2025-05-02",33.41,33.54,-0.72,12200,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1905,"change":739,"percent_change":606,"volume":1906,"transactions":9,"vwap":1905},"2025-05-01",33.69,33.39,7700,{"date":1908,"open":1899,"high":1909,"low":1884,"close":1869,"change":811,"percent_change":1129,"volume":1910,"transactions":9,"vwap":1869},"2025-04-30",33.7,4800,{"date":1912,"open":1829,"high":1913,"low":1826,"close":1914,"change":780,"percent_change":300,"volume":1915,"transactions":9,"vwap":1914},"2025-04-29",33.79,33.68,16500,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1869,"change":811,"percent_change":1129,"volume":1921,"transactions":9,"vwap":1869},"2025-04-28",33.33,33.95,33.19,10000,{"date":37,"open":1819,"high":1819,"low":1923,"close":1914,"change":1034,"percent_change":1924,"volume":687,"transactions":9,"vwap":1914},33.47,-0.97,{"status":1926,"indices":1927,"watchlist":1965,"sectors":1984,"benchmarks":2030},"success",[1928,1934,1940,1946,1952,1959],{"symbol":1929,"name":1930,"price":1931,"change":1932,"pct_change":407,"is_up":11,"sparkline":1933,"date":5},"SPX","S&P 500",7818.93,44.98,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":1935,"name":1936,"price":1937,"change":1938,"pct_change":1095,"is_up":11,"sparkline":1939,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":1941,"name":1942,"price":1943,"change":1944,"pct_change":633,"is_up":11,"sparkline":1945,"date":5},"DJI","DOW JONES",51521,253,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":1947,"name":1948,"price":1949,"change":1950,"pct_change":752,"is_up":11,"sparkline":1951,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":1953,"name":1954,"price":1955,"change":1956,"pct_change":1900,"is_up":1957,"sparkline":1958,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":1960,"name":1961,"price":1962,"change":1666,"pct_change":1963,"is_up":1957,"sparkline":1964,"date":5},"VIX","CBOE VIX",15.01,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[1966,1971,1977],{"symbol":1967,"name":1968,"price":1969,"change":664,"pct_change":285,"is_up":11,"sparkline":1970,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":1972,"name":1973,"price":1974,"change":1975,"pct_change":758,"is_up":11,"sparkline":1976,"date":5},"AAPL","Apple Inc",333.63,0.74,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":1978,"name":1979,"price":1980,"change":1981,"pct_change":1982,"is_up":11,"sparkline":1983,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[1985,1989,1993,1997,2002,2006,2010,2014,2018,2022,2026],{"name":1986,"etf":1987,"change":56,"price":1988,"is_up":11},"Technology","XLK",202,{"name":1990,"etf":1991,"change":364,"price":1992,"is_up":11},"Financials","XLF",54.01,{"name":1994,"etf":1995,"change":887,"price":1996,"is_up":1957},"Healthcare","XLV",167.09,{"name":1998,"etf":1999,"change":2000,"price":2001,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":2003,"etf":2004,"change":915,"price":2005,"is_up":11},"Consumer Staples","XLP",81.77,{"name":2007,"etf":2008,"change":1273,"price":2009,"is_up":11},"Energy","XLE",63.75,{"name":2011,"etf":2012,"change":1894,"price":2013,"is_up":11},"Industrials","XLI",171.58,{"name":2015,"etf":2016,"change":591,"price":2017,"is_up":11},"Materials","XLB",49.73,{"name":2019,"etf":2020,"change":2021,"price":306,"is_up":11},"Real Estate","XLRE",1.06,{"name":2023,"etf":2024,"change":2025,"price":143,"is_up":11},"Utilities","XLU",2.98,{"name":2027,"etf":2028,"change":1261,"price":2029,"is_up":11},"Comm Services","XLC",111.65,[2031,2036,2040,2044],{"ticker":2032,"name":2033,"price":2034,"change":2035,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":2037,"name":2038,"price":2039,"change":591,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2041,"name":2042,"price":2043,"change":1095,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2045,"name":2046,"price":2047,"change":1503,"is_up":1957},"IWM","iShares Russell 2000",281.37]