[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RAAX":3,"stock-historical-RAAX":30,"homepage-market-summary":2370},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RAAX","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},"VanEck Real Assets ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9963,0.8163,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},40.89,40.45,40.93,40.3841,40.43,0.46,1.14,342584.759391,42.75,33.96,228414.0815158685,78.8,2135,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},29.5,166357,60720434.460483,35.7,"2025-04-24",[41,44,54,65,76,87,97,108,118,127,137,147,156,166,176,185,195,205,216,226,236,247,256,265,276,284,294,303,311,321,331,337,347,355,365,374,383,391,400,410,418,429,438,447,456,466,475,484,495,504,513,523,533,541,549,559,569,578,588,597,607,616,624,631,637,641,647,654,660,665,672,679,685,694,702,709,717,723,728,733,738,743,748,753,758,763,770,775,782,788,792,796,801,805,810,813,818,822,827,834,840,846,854,862,868,874,879,887,892,898,904,909,914,918,922,927,931,937,940,944,949,952,956,959,963,966,970,974,980,983,990,997,1001,1006,1011,1018,1024,1031,1037,1043,1049,1053,1057,1062,1067,1070,1074,1078,1085,1091,1094,1100,1106,1110,1117,1121,1125,1130,1134,1138,1144,1149,1155,1159,1164,1168,1171,1177,1185,1190,1197,1205,1210,1214,1218,1224,1231,1237,1243,1251,1258,1264,1271,1279,1286,1294,1302,1308,1315,1323,1331,1338,1345,1352,1359,1364,1370,1376,1383,1388,1394,1399,1404,1410,1416,1421,1427,1431,1438,1444,1447,1453,1458,1462,1467,1474,1480,1486,1493,1500,1506,1512,1519,1524,1529,1536,1543,1550,1555,1562,1567,1574,1579,1584,1588,1593,1598,1605,1610,1617,1624,1630,1635,1643,1650,1654,1661,1669,1673,1678,1682,1687,1693,1697,1702,1705,1710,1713,1720,1726,1732,1738,1745,1752,1759,1765,1771,1775,1782,1788,1794,1801,1806,1813,1818,1824,1829,1835,1841,1845,1851,1858,1865,1871,1878,1886,1892,1899,1905,1913,1920,1924,1929,1934,1940,1946,1949,1953,1959,1964,1969,1974,1980,1985,1990,1996,1999,2007,2014,2018,2023,2029,2036,2042,2047,2055,2059,2063,2069,2078,2085,2091,2099,2107,2112,2118,2124,2130,2133,2139,2146,2152,2157,2164,2171,2178,2185,2190,2195,2200,2206,2213,2221,2226,2233,2240,2246,2252,2259,2265,2272,2280,2286,2293,2301,2304,2312,2319,2324,2332,2338,2345,2352,2357,2363],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},1362,40.789,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-05",40.37,40.4701,40.1,0.11,0.27,272153.252488,1190,40.3825,{"date":55,"open":56,"high":57,"low":58,"close":59,"change":60,"percent_change":61,"volume":62,"transactions":63,"vwap":64},"2026-10-02",40.31,40.49,40.07,40.32,0.1,0.25,330328.36126,1993,40.2437,{"date":66,"open":67,"high":68,"low":69,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-10-01",39.87,40.39,39.7301,40.22,0.39,0.98,319860.005111,1274,40.0098,{"date":77,"open":78,"high":79,"low":80,"close":81,"change":82,"percent_change":83,"volume":84,"transactions":85,"vwap":86},"2026-09-30",40.17,40.21,39.81,39.83,-0.06,-0.15,119773.818331,832,39.9748,{"date":88,"open":89,"high":90,"low":91,"close":89,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-29",39.89,40.27,39.65,-0.03,-0.08,232065.838611,1412,39.8228,{"date":98,"open":99,"high":100,"low":101,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-28",40.03,40.13,39.86,39.92,-0.63,-1.55,309536.048091,1138,39.9185,{"date":109,"open":110,"high":111,"low":68,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-25",40.59,40.81,40.55,-0.16,-0.39,195481.743465,1251,40.4802,{"date":119,"open":120,"high":121,"low":122,"close":123,"change":82,"percent_change":83,"volume":124,"transactions":125,"vwap":126},"2026-09-24",40.74,41.11,40.5601,40.71,155194.223285,1048,40.6654,{"date":128,"open":129,"high":130,"low":131,"close":132,"change":133,"percent_change":103,"volume":134,"transactions":135,"vwap":136},"2026-09-23",40.8,41.01,40.6401,40.77,-0.26,164716.828956,1026,40.7693,{"date":138,"open":111,"high":139,"low":140,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-22",41.13,40.665,41.03,0.0646,0.16,198327.543965,1269,40.9959,{"date":148,"open":149,"high":149,"low":17,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-21",41.2,40.9654,-0.2446,-0.59,179274.661385,1255,41.0066,{"date":157,"open":158,"high":158,"low":159,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-18",41.26,41.02,41.21,0.08,0.19,112439.4623,966,41.1269,{"date":167,"open":168,"high":169,"low":170,"close":139,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-17",41.19,41.2492,41.07,0.44,1.08,194777.530395,1110,41.1679,{"date":177,"open":160,"high":160,"low":178,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-16",40.46,40.69,-0.36,-0.88,251729.282648,1283,41.0571,{"date":186,"open":187,"high":188,"low":129,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-15",40.91,41.12,41.05,0.22,0.54,324720.179959,1926,40.9224,{"date":196,"open":197,"high":139,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-14",41.09,40.68,40.83,-0.65,-1.57,214368.970184,1350,40.8782,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-11",41.69,41.78,41.45,41.48,-0.05,-0.12,352281.128873,1706,41.562,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-10",41.65,41.3247,41.53,-0.34,-0.81,463977.119116,1717,41.4465,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":60,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-09",42.07,42.33,41.81,41.87,0.24,224994.577268,1827,41.9764,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-08",41.67,41.93,41.63,41.77,0.15,0.36,222865.690477,1646,41.7953,{"date":248,"open":249,"high":250,"low":249,"close":251,"change":212,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-04",41.29,41.6507,41.62,-0.29,210328.498356,1489,41.5535,{"date":257,"open":238,"high":258,"low":259,"close":260,"change":71,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-03",41.8271,41.42,41.74,0.94,238622.91448,1258,41.646,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-02",41.15,41.355,41,41.35,0.33,0.8,419290.356597,1477,41.1814,{"date":277,"open":141,"high":188,"low":278,"close":159,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-01",40.9,-0.23,-0.56,114895.144124,1066,41.0446,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":282,"vwap":293},"2026-08-31",41.22,41.38,41.04,41.25,0.07,0.17,188514.119231,41.1008,{"date":295,"open":241,"high":296,"low":121,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-28",41.8,41.18,-0.6,-1.44,208604.799494,1689,41.2758,{"date":304,"open":305,"high":306,"low":307,"close":208,"change":290,"percent_change":291,"volume":308,"transactions":309,"vwap":310},"2026-08-27",41.75,41.84,41.4559,174440.719266,1514,41.7045,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":211,"volume":318,"transactions":319,"vwap":320},"2026-08-26",41.56,41.85,41.5,41.71,-0.02,257677.208983,1644,41.7335,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":93,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-25",41.61,41.76,41.52,41.73,-0.19,175430.776055,1119,41.7023,{"date":332,"open":228,"high":228,"low":218,"close":230,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":260},"2026-08-24",-0.2,-0.48,702558.992466,1777,{"date":338,"open":339,"high":340,"low":326,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-21",42.09,42.16,42.01,0.38,0.91,230283.044081,1334,41.9838,{"date":348,"open":315,"high":349,"low":350,"close":240,"change":351,"percent_change":60,"volume":352,"transactions":353,"vwap":354},"2026-08-20",41.845,41.485,0.04,408255.947283,1252,41.6688,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-19",41.9,41.4601,41.59,0.12,0.29,313485.026611,1551,41.6328,{"date":366,"open":260,"high":296,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-18",41.31,41.47,-0.46,-1.1,279686.48496,960,41.4504,{"date":375,"open":359,"high":376,"low":377,"close":239,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-17",41.98,41.555,0.4,0.96,164616.235389,1501,41.8881,{"date":384,"open":149,"high":385,"low":149,"close":220,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-14",41.54,0.415,1.01,219446.131655,1322,41.4519,{"date":392,"open":249,"high":393,"low":159,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-13",41.32,41.115,-0.255,-0.62,511860.562409,1426,41.1179,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":232,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-12",41.51,41.55,41.27,41.37,0.58,765893.808134,2434,41.4094,{"date":411,"open":412,"high":405,"low":413,"close":139,"change":414,"percent_change":342,"volume":415,"transactions":416,"vwap":417},"2026-08-11",41.1,41.0768,0.155,279451.109968,1339,41.1811,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-10",40.73,41.06,40.6701,40.975,0.435,1.07,149899.925412,1548,40.9138,{"date":430,"open":431,"high":432,"low":79,"close":433,"change":243,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-07",40.5,40.7,40.54,0.9,252083.231028,1752,40.5816,{"date":439,"open":440,"high":59,"low":441,"close":442,"change":242,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-06",40.15,40.05,40.18,0.37,232301.301868,974,40.1278,{"date":448,"open":449,"high":450,"low":451,"close":99,"change":443,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-05",40.06,40.24,39.91,0.93,471484.28366,1463,40.1404,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":406,"volume":463,"transactions":464,"vwap":465},"2026-08-04",39.44,39.95,39.174,39.66,0.23,296068.147323,2047,39.6586,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":92,"percent_change":93,"volume":472,"transactions":473,"vwap":474},"2026-08-03",38.96,39.5,38.82,39.43,193645.434514,2256,39.2311,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":92,"percent_change":93,"volume":481,"transactions":482,"vwap":483},"2026-07-31",39.56,39.64,39.15,39.46,121052.843538,1165,39.4384,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-30",39.17,39.62,39.115,39.49,0.66,1.7,100362.21847,1090,39.3508,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":279,"percent_change":152,"volume":501,"transactions":502,"vwap":503},"2026-07-29",39.13,39.35,38.66,38.83,323192.887219,1914,38.9246,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":200,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-28",39.32,38.93,39.06,-1.64,443586.455382,1113,39.0167,{"date":514,"open":441,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-27",40.12,39.54,39.71,-0.41,-1.02,188001.204341,1420,39.7337,{"date":524,"open":525,"high":526,"low":527,"close":515,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-24",40.38,40.4888,40.085,-0.32,-0.79,165478.840697,961,40.2774,{"date":534,"open":535,"high":536,"low":70,"close":537,"change":351,"percent_change":60,"volume":538,"transactions":539,"vwap":540},"2026-07-23",40.26,40.6,40.44,733432.540203,3626,40.4699,{"date":542,"open":543,"high":431,"low":543,"close":544,"change":71,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-22",40.14,40.4,0.97,256886.769905,1579,40.3958,{"date":550,"open":81,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-21",40.055,39.63,40.01,0.645,1.64,266957.929265,1720,39.9584,{"date":560,"open":471,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-20",39.55,39.07,39.365,0.035,0.09,159643.64626,911,39.3964,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":60,"percent_change":61,"volume":575,"transactions":576,"vwap":577},"2026-07-17",39.1,39.4984,38.9395,39.33,269883.469155,1521,39.3449,{"date":579,"open":580,"high":480,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-16",39.36,39.12,39.23,-0.535,-1.35,874921.446448,1887,39.2951,{"date":589,"open":102,"high":590,"low":506,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-15",39.985,39.765,-0.085,-0.21,228861.099499,1325,39.6362,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":191,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-14",39.93,40.225,39.73,39.85,1.37,364986.705204,1226,39.8313,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":113,"percent_change":518,"volume":613,"transactions":614,"vwap":615},"2026-07-13",39.3,39.4272,39.16,39.31,252591.175991,1025,39.3117,{"date":617,"open":618,"high":619,"low":609,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-07-10",39.48,39.509,39.47,-0.11,-0.28,161300,{"date":625,"open":626,"high":627,"low":489,"close":628,"change":629,"percent_change":243,"volume":630,"transactions":9,"vwap":628},"2026-07-09",39.67,39.757,39.58,0.141,103800,{"date":632,"open":479,"high":633,"low":497,"close":634,"change":635,"percent_change":271,"volume":636,"transactions":9,"vwap":634},"2026-07-08",39.715,39.439,0.129,200300,{"date":638,"open":618,"high":618,"low":639,"close":612,"change":528,"percent_change":222,"volume":640,"transactions":9,"vwap":612},"2026-07-07",39.09,251900,{"date":642,"open":643,"high":644,"low":643,"close":552,"change":645,"percent_change":490,"volume":646,"transactions":9,"vwap":552},"2026-07-06",39.45,39.72,0.26,273500,{"date":648,"open":516,"high":649,"low":650,"close":651,"change":652,"percent_change":242,"volume":653,"transactions":9,"vwap":651},"2026-07-02",39.68,39.0099983,39.37,0.06,165400,{"date":655,"open":471,"high":656,"low":657,"close":612,"change":180,"percent_change":658,"volume":659,"transactions":9,"vwap":612},"2026-07-01",39.6,39.225,-0.91,394300,{"date":661,"open":618,"high":662,"low":663,"close":626,"change":645,"percent_change":490,"volume":664,"transactions":9,"vwap":626},"2026-06-30",39.738,39.42,157000,{"date":666,"open":651,"high":667,"low":611,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-06-29",39.53,39.41,-0.4,-1,197900,{"date":673,"open":674,"high":675,"low":676,"close":80,"change":211,"percent_change":677,"volume":678,"transactions":9,"vwap":80},"2026-06-26",39.61,39.815,39.38,-0.13,186200,{"date":680,"open":489,"high":681,"low":574,"close":101,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":101},"2026-06-25",39.96,0.92,2.36,407900,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-06-24",39.029999,39.28,38.825,38.94,-0.8,-2.01,194300,{"date":695,"open":696,"high":697,"low":498,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-23",39.51,39.875,39.74,-0.51,-1.27,236700,{"date":703,"open":704,"high":705,"low":599,"close":706,"change":190,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-06-22",40.0099983,40.28,40.25,0.55,427800,{"date":710,"open":706,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-18",40.485,39.8,40.029999,0.05,0.13,363300,{"date":718,"open":719,"high":132,"low":599,"close":720,"change":334,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-06-17",40.36,39.98,-1.19,235600,{"date":724,"open":536,"high":132,"low":18,"close":178,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":178},"2026-06-16",-0.25,-0.61,677000,{"date":729,"open":199,"high":199,"low":433,"close":123,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":123},"2026-06-15",-0.38,-0.92,297800,{"date":734,"open":56,"high":735,"low":67,"close":197,"change":343,"percent_change":736,"volume":737,"transactions":9,"vwap":197},"2026-06-12",41.099998,2.26,209600,{"date":739,"open":487,"high":740,"low":487,"close":442,"change":191,"percent_change":741,"volume":742,"transactions":9,"vwap":442},"2026-06-11",40.315,1.36,184200,{"date":744,"open":745,"high":543,"low":674,"close":478,"change":726,"percent_change":746,"volume":747,"transactions":9,"vwap":478},"2026-06-10",39.79,-1.52,342800,{"date":749,"open":750,"high":278,"low":751,"close":706,"change":677,"percent_change":528,"volume":752,"transactions":9,"vwap":706},"2026-06-09",40.57,39.9,234000,{"date":754,"open":755,"high":756,"low":525,"close":525,"change":211,"percent_change":212,"volume":757,"transactions":9,"vwap":525},"2026-06-08",40.64,40.75,191000,{"date":759,"open":158,"high":158,"low":21,"close":21,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":21},"2026-06-05",-1.09,-2.63,238400,{"date":764,"open":765,"high":765,"low":766,"close":325,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":325},"2026-06-04",41.58,41.265,-0.1,-0.24,465600,{"date":771,"open":772,"high":207,"low":773,"close":251,"change":143,"percent_change":71,"volume":774,"transactions":9,"vwap":251},"2026-06-03",41.57,41.36,181900,{"date":776,"open":777,"high":403,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-02",41.14,41.46,0.3,0.73,245000,{"date":783,"open":735,"high":149,"low":784,"close":785,"change":92,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-01",40.88,41.16,-0.07,493900,{"date":789,"open":790,"high":790,"low":170,"close":168,"change":82,"percent_change":83,"volume":791,"transactions":9,"vwap":168},"2026-05-29",41.3,154000,{"date":793,"open":197,"high":794,"low":17,"close":289,"change":161,"percent_change":162,"volume":795,"transactions":9,"vwap":289},"2026-05-28",41.34,306300,{"date":797,"open":794,"high":794,"low":269,"close":798,"change":334,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-05-27",41.17,-1.15,190000,{"date":802,"open":803,"high":208,"low":403,"close":218,"change":804,"percent_change":804,"volume":693,"transactions":9,"vwap":218},"2026-05-26",41.64,0,{"date":806,"open":326,"high":326,"low":315,"close":218,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":218},"2026-05-22",0.01,0.02,81300,{"date":811,"open":326,"high":326,"low":210,"close":803,"change":212,"percent_change":252,"volume":812,"transactions":9,"vwap":803},"2026-05-21",317900,{"date":814,"open":815,"high":815,"low":325,"close":324,"change":786,"percent_change":816,"volume":817,"transactions":9,"vwap":324},"2026-05-20",41.88,-0.17,424700,{"date":819,"open":230,"high":820,"low":773,"close":820,"change":93,"percent_change":327,"volume":821,"transactions":9,"vwap":820},"2026-05-19",41.83,211900,{"date":823,"open":824,"high":824,"low":241,"close":825,"change":714,"percent_change":360,"volume":826,"transactions":9,"vwap":825},"2026-05-18",41.96,41.91,216800,{"date":828,"open":829,"high":829,"low":238,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-05-15",42.099998,41.86,-0.67,-1.58,264600,{"date":835,"open":836,"high":836,"low":229,"close":837,"change":360,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-05-14",42.57,42.53,0.28,271100,{"date":841,"open":25,"high":25,"low":842,"close":843,"change":622,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-05-13",42.32,42.41,-0.66,156100,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":317,"volume":853,"transactions":9,"vwap":851},"2026-05-12",42.63,42.719,42.17,42.69,-0.01,183500,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-05-11",42.18,42.71,42.7,0.65,1.55,476300,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":804,"percent_change":804,"volume":867,"transactions":9,"vwap":866},"2026-05-08",42.19,42,42.049999,265000,{"date":869,"open":229,"high":229,"low":870,"close":866,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":866},"2026-05-07",41.92,-0.3,-0.71,140500,{"date":875,"open":876,"high":876,"low":856,"close":877,"change":317,"percent_change":211,"volume":878,"transactions":9,"vwap":877},"2026-05-06",42.39,42.35,262600,{"date":880,"open":881,"high":882,"low":883,"close":882,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":882},"2026-05-05",42.25,42.37,42.084999,0.21,0.5,157600,{"date":888,"open":889,"high":889,"low":830,"close":340,"change":890,"percent_change":290,"volume":891,"transactions":9,"vwap":340},"2026-05-04",42.21,0.03,174900,{"date":893,"open":894,"high":894,"low":895,"close":896,"change":725,"percent_change":152,"volume":897,"transactions":9,"vwap":896},"2026-05-01",42.3,42.060001,42.13,266300,{"date":899,"open":326,"high":876,"low":326,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-04-30",42.38,0.82,1.97,156500,{"date":905,"open":906,"high":906,"low":907,"close":313,"change":92,"percent_change":786,"volume":908,"transactions":9,"vwap":313},"2026-04-29",41.68,41.41,305400,{"date":910,"open":218,"high":911,"low":790,"close":359,"change":677,"percent_change":912,"volume":913,"transactions":9,"vwap":359},"2026-04-28",41.805,-0.31,142300,{"date":915,"open":305,"high":830,"low":240,"close":916,"change":161,"percent_change":162,"volume":917,"transactions":9,"vwap":916},"2026-04-27",41.72,301600,{"date":919,"open":920,"high":920,"low":403,"close":803,"change":786,"percent_change":816,"volume":921,"transactions":9,"vwap":803},"2026-04-24",41.79,138700,{"date":923,"open":359,"high":324,"low":924,"close":316,"change":884,"percent_change":925,"volume":926,"transactions":9,"vwap":316},"2026-04-23",41.4,0.51,129600,{"date":928,"open":778,"high":220,"low":929,"close":315,"change":378,"percent_change":545,"volume":930,"transactions":9,"vwap":315},"2026-04-22",41.33,132900,{"date":932,"open":778,"high":778,"low":933,"close":735,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":735},"2026-04-21",41.0050011,-0.35,-0.84,162900,{"date":938,"open":158,"high":368,"low":798,"close":209,"change":360,"percent_change":361,"volume":939,"transactions":9,"vwap":209},"2026-04-20",479600,{"date":941,"open":259,"high":259,"low":269,"close":929,"change":768,"percent_change":942,"volume":943,"transactions":9,"vwap":929},"2026-04-17",-0.58,311400,{"date":945,"open":946,"high":772,"low":947,"close":772,"change":143,"percent_change":71,"volume":948,"transactions":9,"vwap":772},"2026-04-16",41.43,41.23,178700,{"date":950,"open":315,"high":315,"low":798,"close":907,"change":768,"percent_change":942,"volume":951,"transactions":9,"vwap":907},"2026-04-15",352700,{"date":953,"open":765,"high":218,"low":158,"close":218,"change":361,"percent_change":954,"volume":955,"transactions":9,"vwap":218},"2026-04-14",0.7,373700,{"date":957,"open":209,"high":402,"low":947,"close":773,"change":49,"percent_change":50,"volume":958,"transactions":9,"vwap":773},"2026-04-13",248700,{"date":960,"open":946,"high":946,"low":961,"close":289,"change":83,"percent_change":180,"volume":962,"transactions":9,"vwap":289},"2026-04-10",41.165,186100,{"date":964,"open":249,"high":385,"low":149,"close":924,"change":50,"percent_change":490,"volume":965,"transactions":9,"vwap":924},"2026-04-09",236100,{"date":967,"open":269,"high":267,"low":968,"close":139,"change":49,"percent_change":50,"volume":969,"transactions":9,"vwap":139},"2026-04-08",40.813,245200,{"date":971,"open":267,"high":267,"low":129,"close":159,"change":621,"percent_change":972,"volume":973,"transactions":9,"vwap":159},"2026-04-07",-0.27,674000,{"date":975,"open":976,"high":139,"low":977,"close":139,"change":978,"percent_change":767,"volume":979,"transactions":9,"vwap":139},"2026-04-06",41.029999,40.773,-0.04,288000,{"date":981,"open":432,"high":798,"low":110,"close":798,"change":143,"percent_change":71,"volume":982,"transactions":9,"vwap":798},"2026-04-02",251600,{"date":984,"open":985,"high":986,"low":987,"close":986,"change":779,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-01",40.97,41.0099983,40.66,0.74,739400,{"date":991,"open":56,"high":992,"low":993,"close":123,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":123},"2026-03-31",40.72,40.29,0.64,1.6,661800,{"date":998,"open":999,"high":755,"low":451,"close":58,"change":211,"percent_change":212,"volume":1000,"transactions":9,"vwap":58},"2026-03-30",40.61,483920,{"date":1002,"open":461,"high":1003,"low":91,"close":515,"change":1004,"percent_change":995,"volume":1005,"transactions":9,"vwap":515},"2026-03-27",40.235,0.63,405900,{"date":1007,"open":1008,"high":681,"low":643,"close":489,"change":699,"percent_change":1009,"volume":1010,"transactions":9,"vwap":489},"2026-03-26",39.82,-1.28,200600,{"date":1012,"open":720,"high":1013,"low":80,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-03-25",40.080002,40,0.48,1.21,200200,{"date":1019,"open":687,"high":1020,"low":687,"close":1021,"change":271,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-03-24",39.76,39.52,0.84,214600,{"date":1025,"open":1026,"high":1027,"low":650,"close":1028,"change":114,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-03-23",39.25,39.541,39.19,-0.99,275500,{"date":1032,"open":440,"high":1033,"low":580,"close":628,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":628},"2026-03-20",40.16,-0.5,-1.25,137600,{"date":1038,"open":515,"high":515,"low":1039,"close":1013,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1013},"2026-03-19",39.593,-0.68,-1.67,164900,{"date":1044,"open":1045,"high":985,"low":179,"close":1046,"change":1047,"percent_change":760,"volume":1048,"transactions":9,"vwap":1046},"2026-03-18",40.95,40.76,-0.45,241500,{"date":1050,"open":929,"high":929,"low":197,"close":160,"change":462,"percent_change":1051,"volume":1052,"transactions":9,"vwap":160},"2026-03-17",0.56,263100,{"date":1054,"open":798,"high":798,"low":132,"close":1055,"change":351,"percent_change":60,"volume":1056,"transactions":9,"vwap":1055},"2026-03-16",40.98,189800,{"date":1058,"open":924,"high":924,"low":129,"close":1059,"change":912,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-03-13",40.94,-0.75,270200,{"date":1063,"open":251,"high":251,"low":1064,"close":289,"change":252,"percent_change":1065,"volume":1066,"transactions":9,"vwap":289},"2026-03-12",41.24,-0.7,234300,{"date":1068,"open":286,"high":385,"low":1059,"close":385,"change":645,"percent_change":1004,"volume":1069,"transactions":9,"vwap":385},"2026-03-11",258600,{"date":1071,"open":777,"high":210,"low":188,"close":1072,"change":50,"percent_change":490,"volume":1073,"transactions":9,"vwap":1072},"2026-03-10",41.28,336500,{"date":1075,"open":777,"high":267,"low":1076,"close":986,"change":252,"percent_change":1065,"volume":1077,"transactions":9,"vwap":986},"2026-03-09",40.78,243000,{"date":1079,"open":1080,"high":1081,"low":1082,"close":790,"change":361,"percent_change":1083,"volume":1084,"transactions":9,"vwap":790},"2026-03-06",41.040001,42.11,40.685,0.71,287300,{"date":1086,"open":267,"high":267,"low":1087,"close":986,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":986},"2026-03-05",40.62,-0.22,-0.53,376500,{"date":1092,"open":773,"high":773,"low":111,"close":947,"change":884,"percent_change":925,"volume":1093,"transactions":9,"vwap":947},"2026-03-04",181100,{"date":1095,"open":359,"high":359,"low":1096,"close":159,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":159},"2026-03-03",40.451,-0.95,-2.26,739200,{"date":1101,"open":296,"high":1102,"low":765,"close":1103,"change":22,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-03-02",42.035,41.97,1.11,338700,{"date":1107,"open":947,"high":402,"low":976,"close":402,"change":22,"percent_change":1108,"volume":1109,"transactions":9,"vwap":402},"2026-02-27",1.12,310600,{"date":1111,"open":17,"high":149,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-02-26",40.58,41.049999,0.14,0.34,574100,{"date":1118,"open":297,"high":297,"low":1119,"close":187,"change":212,"percent_change":252,"volume":1120,"transactions":9,"vwap":187},"2026-02-25",40.705,173400,{"date":1122,"open":536,"high":976,"low":537,"close":976,"change":161,"percent_change":1123,"volume":1124,"transactions":9,"vwap":976},"2026-02-24",0.2,156200,{"date":1126,"open":179,"high":269,"low":1127,"close":1045,"change":1128,"percent_change":1104,"volume":1129,"transactions":9,"vwap":1045},"2026-02-23",40.582,0.45,110300,{"date":1131,"open":750,"high":1112,"low":70,"close":431,"change":462,"percent_change":1132,"volume":1133,"transactions":9,"vwap":431},"2026-02-20",0.57,108800,{"date":1135,"open":1136,"high":90,"low":599,"close":90,"change":361,"percent_change":780,"volume":1137,"transactions":9,"vwap":90},"2026-02-19",40.060001,136900,{"date":1139,"open":1140,"high":1141,"low":81,"close":720,"change":1142,"percent_change":860,"volume":1143,"transactions":9,"vwap":720},"2026-02-18",40.049999,40.11,0.61,233700,{"date":1145,"open":1021,"high":1146,"low":1147,"close":651,"change":1040,"percent_change":1148,"volume":1137,"transactions":9,"vwap":651},"2026-02-17",39.59,39.145,-1.7,{"date":1150,"open":1020,"high":543,"low":1151,"close":1140,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1140},"2026-02-13",39.475,0.47,1.19,234800,{"date":1156,"open":1087,"high":1087,"low":668,"close":628,"change":1157,"percent_change":1158,"volume":1069,"transactions":9,"vwap":628},"2026-02-12",-0.9,-2.22,{"date":1160,"open":750,"high":750,"low":681,"close":1161,"change":925,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-02-11",40.48,1.28,383900,{"date":1165,"open":1166,"high":1166,"low":649,"close":1166,"change":351,"percent_change":60,"volume":1167,"transactions":9,"vwap":1166},"2026-02-10",39.97,179900,{"date":1169,"open":649,"high":681,"low":668,"close":599,"change":1004,"percent_change":995,"volume":1170,"transactions":9,"vwap":599},"2026-02-09",1751800,{"date":1172,"open":1173,"high":506,"low":1173,"close":609,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":609},"2026-02-06",38.64,0.95,2.48,143600,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-02-05",38.69,38.18,38.35,-0.69,-1.77,356600,{"date":1186,"open":1187,"high":609,"low":1173,"close":1188,"change":565,"percent_change":462,"volume":1189,"transactions":9,"vwap":1188},"2026-02-04",39.24,39.040001,109300,{"date":1191,"open":1192,"high":468,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-02-03",38.23,38.95,1.27,3.37,540100,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1098,"volume":1204,"transactions":9,"vwap":1202},"2026-02-02",37.95,37.99,37.45,37.68,-0.87,1130700,{"date":1206,"open":440,"high":440,"low":1202,"close":1207,"change":1041,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-01-30",38.55,-4.15,151900,{"date":1211,"open":1212,"high":1212,"low":1028,"close":70,"change":652,"percent_change":242,"volume":1213,"transactions":9,"vwap":70},"2026-01-29",40.92,161000,{"date":1215,"open":649,"high":1033,"low":480,"close":1033,"change":1083,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1033},"2026-01-28",1.8,195500,{"date":1219,"open":1220,"high":643,"low":1221,"close":643,"change":1051,"percent_change":1222,"volume":1223,"transactions":9,"vwap":643},"2026-01-27",38.98,38.806,1.44,248800,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":22,"volume":1230,"transactions":9,"vwap":1228},"2026-01-26",39.18,38.7,38.89,0.18,239800,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1235,"change":50,"percent_change":954,"volume":1236,"transactions":9,"vwap":1235},"2026-01-23",38.77,38.475,38.71,142800,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1240,"change":838,"percent_change":780,"volume":1242,"transactions":9,"vwap":1240},"2026-01-22",38.19,38.44,38,124700,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1246,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1246},"2026-01-21",37.89,38.16,37.775,0.62,1.65,160500,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":779,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-01-20",37.75,37.42,37.54,0.81,259600,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1262,"change":652,"percent_change":143,"volume":1263,"transactions":9,"vwap":1262},"2026-01-16",37.39,36.99,37.24,298400,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":621,"percent_change":252,"volume":1270,"transactions":9,"vwap":1269},"2026-01-15",37.28,37.3,37.029999,37.18,116700,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1104,"volume":1278,"transactions":9,"vwap":1276},"2026-01-14",37.02,37.985,37,37.29,0.41,366500,{"date":1280,"open":1281,"high":1261,"low":1282,"close":1283,"change":162,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-01-13",36.9,36.8,36.88,0.52,87900,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1277,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-01-12",36.53,36.78,36.5,36.69,1.13,387700,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":61,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-01-09",36.25,36.36,36.177,36.28,0.69,77400,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1305,"change":1306,"percent_change":434,"volume":1307,"transactions":9,"vwap":1305},"2026-01-08",35.59,36.029999,0.32,42200,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1312,"change":114,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-01-07",35.9,35.65,35.71,-1.08,100800,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":242,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-01-06",36.11,36.12,35.92,36.099998,0.42,101400,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":491,"volume":1330,"transactions":9,"vwap":1328},"2026-01-05",35.89,36.0099983,35.74,35.95,0.6,67100,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1334,"change":1321,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-01-02",35.2,35.35,35.0050011,1.2,42500,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1342,"change":871,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2025-12-31",35.34,34.903,34.93,-0.85,69100,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":60,"percent_change":838,"volume":1351,"transactions":9,"vwap":1350},"2025-12-30",35.25,35.46,35.175,35.23,111500,{"date":1353,"open":1312,"high":1312,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2025-12-29",35.048,35.13,-1.4,-3.83,101200,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1288,"change":360,"percent_change":271,"volume":1363,"transactions":9,"vwap":1288},"2025-12-26",37.11,36.42,37200,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1368,"change":317,"percent_change":211,"volume":1369,"transactions":9,"vwap":1368},"2025-12-24",36.47,36.278,36.41,21300,{"date":1371,"open":1297,"high":1372,"low":1317,"close":1373,"change":779,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2025-12-23",36.44,36.43,0.83,62800,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1380,"change":1015,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2025-12-22",36.32,35.975,36.13,1.35,70400,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1311,"change":291,"percent_change":1015,"volume":1387,"transactions":9,"vwap":1311},"2025-12-19",35.48,35.76,71800,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1385,"change":978,"percent_change":621,"volume":1393,"transactions":9,"vwap":1385},"2025-12-18",35.52,35.699,35.36,237900,{"date":1395,"open":1396,"high":1304,"low":1397,"close":1390,"change":360,"percent_change":1115,"volume":1398,"transactions":9,"vwap":1390},"2025-12-17",35.51,35.379,36500,{"date":1400,"open":1401,"high":1401,"low":1347,"close":1402,"change":252,"percent_change":222,"volume":1403,"transactions":9,"vwap":1402},"2025-12-16",35.91,35.4,66700,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1408,"change":82,"percent_change":816,"volume":1409,"transactions":9,"vwap":1408},"2025-12-15",35.97,35.54,35.69,59500,{"date":1411,"open":1412,"high":1412,"low":1390,"close":1413,"change":816,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2025-12-12",36.22,35.75,-0.47,38400,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1319,"change":779,"percent_change":1022,"volume":1420,"transactions":9,"vwap":1319},"2025-12-11",36.21,35.556,42700,{"date":1422,"open":1423,"high":1311,"low":1350,"close":1424,"change":50,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2025-12-10",35.5,35.62,0.76,32000,{"date":1428,"open":1350,"high":1429,"low":1350,"close":1334,"change":92,"percent_change":93,"volume":1430,"transactions":9,"vwap":1334},"2025-12-09",35.53,33400,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1435,"change":972,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2025-12-08",35.84,35.33,35.38,-0.76,49700,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1311,"change":82,"percent_change":816,"volume":1443,"transactions":9,"vwap":1311},"2025-12-05",35.812,35.964,35.601,27500,{"date":1445,"open":1423,"high":1327,"low":1348,"close":1312,"change":715,"percent_change":443,"volume":1446,"transactions":9,"vwap":1312},"2025-12-04",26400,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1451,"change":190,"percent_change":1248,"volume":1452,"transactions":9,"vwap":1451},"2025-12-03",35.73,35.41,35.58,228800,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1392,"change":333,"percent_change":280,"volume":1457,"transactions":9,"vwap":1392},"2025-12-02",35.6,35.19,69300,{"date":1459,"open":1386,"high":1386,"low":1429,"close":1460,"change":92,"percent_change":93,"volume":1461,"transactions":9,"vwap":1460},"2025-12-01",35.56,29100,{"date":1463,"open":1464,"high":1424,"low":1465,"close":1304,"change":71,"percent_change":1104,"volume":1466,"transactions":9,"vwap":1304},"2025-11-28",35.43,35.37,21600,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1333,"change":443,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1333},"2025-11-26",35.060001,35.27,34.97,1.06,36700,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1478,"change":49,"percent_change":1306,"volume":1479,"transactions":9,"vwap":1478},"2025-11-25",34.45,34.87,34.83,50700,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1483,"change":779,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2025-11-24",34.23,34.72,0.87,195400,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":162,"percent_change":1051,"volume":1492,"transactions":9,"vwap":1491},"2025-11-21",34.43,34.47,33.98,34.42,86200,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1482,"change":114,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1482},"2025-11-20",34.57,34.929,34.21,-1.13,19300,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1504,"change":211,"percent_change":1505,"volume":1382,"transactions":9,"vwap":1504},"2025-11-19",34.44,34.725,34.62,-0.14,{"date":1507,"open":1502,"high":1508,"low":1509,"close":1510,"change":162,"percent_change":707,"volume":1511,"transactions":9,"vwap":1510},"2025-11-18",34.76,34.389,34.67,44300,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1516,"change":114,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-11-17",35.02,34.33,34.48,-1.12,30800,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1477,"change":82,"percent_change":816,"volume":1523,"transactions":9,"vwap":1477},"2025-11-14",35.0099983,34.61,40400,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1342,"change":114,"percent_change":370,"volume":1528,"transactions":9,"vwap":1342},"2025-11-13",35.49,34.86,47700,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":360,"percent_change":1115,"volume":1535,"transactions":9,"vwap":1534},"2025-11-12",35.229,35.39,35.187,35.32,68700,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1333,"change":291,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1333},"2025-11-11",35.099998,35.21,35.036999,0.49,28100,{"date":1544,"open":1521,"high":1545,"low":1546,"close":1547,"change":1284,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-11-10",35.07,34.68,35.029999,1.51,42400,{"date":1551,"open":1489,"high":1552,"low":1553,"close":1554,"change":645,"percent_change":1425,"volume":1549,"transactions":9,"vwap":1554},"2025-11-07",34.53,34.154,34.51,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":211,"percent_change":83,"volume":1561,"transactions":9,"vwap":1560},"2025-11-06",34.4,34.52,34.12,34.25,28900,{"date":1563,"open":26,"high":1564,"low":26,"close":1565,"change":61,"percent_change":780,"volume":1566,"transactions":9,"vwap":1565},"2025-11-05",34.54,34.3,185400,{"date":1568,"open":1502,"high":1502,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2025-11-04",33.97,34.049999,-0.57,-1.65,333600,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1504,"change":290,"percent_change":1123,"volume":1578,"transactions":9,"vwap":1504},"2025-11-03",34.94,34.31,67700,{"date":1580,"open":1504,"high":1581,"low":1557,"close":1582,"change":786,"percent_change":333,"volume":1583,"transactions":9,"vwap":1582},"2025-10-31",34.66,34.55,25800,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1504,"change":645,"percent_change":1425,"volume":1242,"transactions":9,"vwap":1504},"2025-10-30",34.34,34.69,{"date":1589,"open":1554,"high":1477,"low":1590,"close":1591,"change":768,"percent_change":1182,"volume":1592,"transactions":9,"vwap":1591},"2025-10-29",34.341,34.36,136500,{"date":1594,"open":1595,"high":1595,"low":1565,"close":1596,"change":113,"percent_change":369,"volume":1597,"transactions":9,"vwap":1596},"2025-10-28",34.77,34.6,44600,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1508,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1508},"2025-10-27",34.99,34.5,-0.18,-0.52,30100,{"date":1606,"open":1545,"high":1607,"low":1576,"close":1576,"change":83,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1576},"2025-10-24",35.18,-0.43,41400,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":1615,"percent_change":425,"volume":1616,"transactions":9,"vwap":1614},"2025-10-23",34.75,35.14,35.09,0.372,25500,{"date":1618,"open":1546,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":593,"volume":1623,"transactions":9,"vwap":1621},"2025-10-22",34.78,34.355,34.718,-0.072,476900,{"date":1625,"open":1626,"high":1626,"low":1582,"close":1627,"change":844,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-10-21",35.57,34.79,-1.86,35100,{"date":1631,"open":1521,"high":1455,"low":1521,"close":1632,"change":1277,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-10-20",35.45,1.17,154500,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":872,"volume":1642,"transactions":9,"vwap":1640},"2025-10-17",35.24,35.505,34.74,35.040001,-0.249,32900,{"date":1644,"open":1645,"high":1526,"low":1646,"close":1647,"change":1648,"percent_change":859,"volume":1649,"transactions":9,"vwap":1647},"2025-10-16",35.17,35.12,35.289,0.229,41300,{"date":1651,"open":1340,"high":1450,"low":1652,"close":1469,"change":161,"percent_change":462,"volume":1653,"transactions":9,"vwap":1469},"2025-10-15",34.994,26100,{"date":1655,"open":1656,"high":1355,"low":1657,"close":1658,"change":1659,"percent_change":859,"volume":1660,"transactions":9,"vwap":1658},"2025-10-14",34.63,34.545,34.98,0.225,25400,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-10-13",34.13,34.889,34.755,0.525,1.53,31200,{"date":1670,"open":1495,"high":1522,"low":1671,"close":1482,"change":622,"percent_change":222,"volume":1672,"transactions":9,"vwap":1482},"2025-10-10",34.099998,18300,{"date":1674,"open":1469,"high":1401,"low":1675,"close":1554,"change":152,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1554},"2025-10-09",34.453,-1.68,29600,{"date":1679,"open":1680,"high":1456,"low":1680,"close":1538,"change":162,"percent_change":191,"volume":1681,"transactions":9,"vwap":1538},"2025-10-08",34.82,45600,{"date":1683,"open":1619,"high":1684,"low":1656,"close":1684,"change":1685,"percent_change":232,"volume":1686,"transactions":9,"vwap":1684},"2025-10-07",34.91,0.085,55000,{"date":1688,"open":1554,"high":1576,"low":1554,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-10-06",34.825,0.205,0.59,38700,{"date":1694,"open":1695,"high":1508,"low":1695,"close":1504,"change":190,"percent_change":994,"volume":1696,"transactions":9,"vwap":1504},"2025-10-03",34.37,29700,{"date":1698,"open":1488,"high":1699,"low":1700,"close":1557,"change":677,"percent_change":730,"volume":1701,"transactions":9,"vwap":1557},"2025-10-02",34.569,34.22,69000,{"date":1703,"open":1591,"high":1582,"low":1591,"close":1552,"change":290,"percent_change":1123,"volume":1704,"transactions":9,"vwap":1552},"2025-10-01",30400,{"date":1706,"open":1577,"high":1707,"low":1708,"close":1707,"change":351,"percent_change":360,"volume":1709,"transactions":9,"vwap":1707},"2025-09-30",34.46,34.2,25000,{"date":1711,"open":1586,"high":1488,"low":1712,"close":1491,"change":629,"percent_change":1277,"volume":1528,"transactions":9,"vwap":1491},"2025-09-29",34.231,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":1718,"percent_change":885,"volume":1719,"transactions":9,"vwap":1717},"2025-09-26",34.063,34.35,34.279,0.169,60100,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":242,"percent_change":171,"volume":1499,"transactions":9,"vwap":1725},"2025-09-25",33.86,34.14,33.805,34.11,{"date":1727,"open":1728,"high":1729,"low":1730,"close":26,"change":1602,"percent_change":1089,"volume":1731,"transactions":9,"vwap":26},"2025-09-24",34.029999,34.18,33.83,33900,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1723,"change":361,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1723},"2025-09-23",33.95,34.27,0.86,140700,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1742,"change":1743,"percent_change":682,"volume":1744,"transactions":9,"vwap":1742},"2025-09-22",33.53,33.88,33.85,0.31,14100,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":852,"percent_change":92,"volume":1751,"transactions":9,"vwap":1750},"2025-09-19",33.58,33.63,33.51,33.54,14600,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":804,"percent_change":804,"volume":1758,"transactions":9,"vwap":1757},"2025-09-18",33.38,33.568,33.375,33.55,16500,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1757,"change":93,"percent_change":768,"volume":1764,"transactions":9,"vwap":1757},"2025-09-17",33.62,33.84,33.429,48500,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1748,"change":767,"percent_change":871,"volume":1770,"transactions":9,"vwap":1748},"2025-09-16",33.64,33.71,33.52,24700,{"date":1772,"open":1750,"high":1773,"low":1774,"close":1773,"change":779,"percent_change":434,"volume":1375,"transactions":9,"vwap":1773},"2025-09-15",33.73,33.451,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1777,"change":621,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1777},"2025-09-12",33.43,33.548,33.35,-0.33,43500,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1750,"change":884,"percent_change":1004,"volume":1787,"transactions":9,"vwap":1750},"2025-09-11",33.2,33.6,33.19,27800,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":291,"percent_change":925,"volume":1793,"transactions":9,"vwap":1792},"2025-09-10",33.12,33.42,33.33,9700,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":565,"percent_change":50,"volume":1800,"transactions":9,"vwap":1799},"2025-09-09",33.18,33.49,33.15,33.16,47600,{"date":1802,"open":1803,"high":1769,"low":1803,"close":1804,"change":978,"percent_change":212,"volume":1805,"transactions":9,"vwap":1804},"2025-09-08",33.029999,33.07,106300,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":804,"percent_change":804,"volume":1812,"transactions":9,"vwap":1811},"2025-09-05",33.02,33.17,32.875,33.11,49100,{"date":1814,"open":1815,"high":1790,"low":1816,"close":1811,"change":351,"percent_change":360,"volume":1817,"transactions":9,"vwap":1811},"2025-09-04",32.915,32.9,25100,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1804,"change":786,"percent_change":593,"volume":1823,"transactions":9,"vwap":1804},"2025-09-03",32.98,33.14,32.88,29900,{"date":1825,"open":1826,"high":1754,"low":1827,"close":1821,"change":61,"percent_change":1425,"volume":1828,"transactions":9,"vwap":1821},"2025-09-02",32.95,32.86,65800,{"date":1830,"open":1831,"high":1816,"low":1832,"close":1833,"change":715,"percent_change":378,"volume":1834,"transactions":9,"vwap":1833},"2025-08-29",32.87,32.69,32.89,18700,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":290,"percent_change":884,"volume":1840,"transactions":9,"vwap":1839},"2025-08-28",32.49,32.81,32.76,11000,{"date":1842,"open":1799,"high":1799,"low":1843,"close":1832,"change":1229,"percent_change":707,"volume":1844,"transactions":9,"vwap":1832},"2025-08-27",32.47,15000,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1848,"change":807,"percent_change":890,"volume":1850,"transactions":9,"vwap":1848},"2025-08-26",32.36,32.51,32.33,53900,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":645,"volume":1844,"transactions":9,"vwap":1856},"2025-08-25",32.44,32.54,32.34,32.5,0.083,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":1863,"percent_change":1667,"volume":1864,"transactions":9,"vwap":1862},"2025-08-22",32.099998,32.6,32.417,0.487,52000,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1869,"change":978,"percent_change":677,"volume":1870,"transactions":9,"vwap":1869},"2025-08-21",31.88,32.056999,31.93,156900,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":162,"percent_change":1329,"volume":1877,"transactions":9,"vwap":1876},"2025-08-20",31.9,32.029999,31.791,31.97,7900,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":622,"volume":1885,"transactions":9,"vwap":1883},"2025-08-19",31.805,31.84,31.62,31.78,-0.09,13600,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1890,"change":83,"percent_change":1414,"volume":1891,"transactions":9,"vwap":1890},"2025-08-18",31.71,31.96,31.87,17100,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":211,"percent_change":113,"volume":1898,"transactions":9,"vwap":1897},"2025-08-15",32.0099983,32.060001,31.845,32.02,15400,{"date":1900,"open":1889,"high":1901,"low":1902,"close":1901,"change":1903,"percent_change":317,"volume":1904,"transactions":9,"vwap":1901},"2025-08-14",32.07,31.75,-0.005,14500,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1123,"volume":1912,"transactions":9,"vwap":1910},"2025-08-13",31.94,32.09,31.846,32.075001,0.065,11400,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1894,"change":291,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1894},"2025-08-12",31.74,32.040001,31.68,0.53,21900,{"date":1921,"open":1889,"high":1889,"low":1922,"close":1881,"change":1602,"percent_change":280,"volume":1923,"transactions":9,"vwap":1881},"2025-08-11",31.695,11900,{"date":1925,"open":1894,"high":1926,"low":1873,"close":1897,"change":1927,"percent_change":60,"volume":1928,"transactions":9,"vwap":1897},"2025-08-08",32.18,0.032,21100,{"date":1930,"open":1916,"high":1916,"low":1931,"close":1932,"change":1933,"percent_change":884,"volume":1844,"transactions":9,"vwap":1932},"2025-08-07",31.82,31.988,0.068,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1938,"change":1884,"percent_change":622,"volume":1939,"transactions":9,"vwap":1938},"2025-08-06",32.16,31.83,31.92,22000,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1894,"change":60,"percent_change":1743,"volume":1945,"transactions":9,"vwap":1894},"2025-08-05",31.91,32.095001,31.77,14300,{"date":1947,"open":1948,"high":1876,"low":1948,"close":1942,"change":462,"percent_change":780,"volume":1443,"transactions":9,"vwap":1942},"2025-08-04",31.69,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1917,"change":621,"percent_change":934,"volume":1770,"transactions":9,"vwap":1917},"2025-08-01",31.752,31.48,{"date":1954,"open":1955,"high":1907,"low":1956,"close":1957,"change":621,"percent_change":221,"volume":1958,"transactions":9,"vwap":1957},"2025-07-31",31.89,31.578,31.79,8800,{"date":1960,"open":1961,"high":1961,"low":1931,"close":1873,"change":1414,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1873},"2025-07-30",32.31,-1.45,18400,{"date":1965,"open":1966,"high":1967,"low":1874,"close":1967,"change":162,"percent_change":1691,"volume":1968,"transactions":9,"vwap":1967},"2025-07-29",32.14,32.37,16300,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1926,"change":677,"percent_change":669,"volume":1973,"transactions":9,"vwap":1926},"2025-07-28",32.27,32.077,11500,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1961,"change":767,"percent_change":912,"volume":1979,"transactions":9,"vwap":1961},"2025-07-25",32.32,32.35,32.15,21700,{"date":1981,"open":1967,"high":1843,"low":1978,"close":1982,"change":1983,"percent_change":351,"volume":1984,"transactions":9,"vwap":1982},"2025-07-24",32.41,0.012,10300,{"date":1986,"open":1982,"high":1843,"low":1987,"close":1988,"change":1989,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1988},"2025-07-23",32.29,32.398,0.099,{"date":1991,"open":1916,"high":1992,"low":1916,"close":1993,"change":1994,"percent_change":1541,"volume":1995,"transactions":9,"vwap":1993},"2025-07-22",32.83,32.299,0.159,10500,{"date":1997,"open":1966,"high":1998,"low":1895,"close":1966,"change":635,"percent_change":378,"volume":1817,"transactions":9,"vwap":1966},"2025-07-21",32.38,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":162,"volume":2006,"transactions":9,"vwap":2004},"2025-07-18",31.99,32.246,31.986,32.011002,0.062,12000,{"date":2008,"open":1957,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":443,"volume":2013,"transactions":9,"vwap":2011},"2025-07-17",32.11,31.73,31.949,0.119,31800,{"date":2015,"open":1915,"high":1867,"low":2016,"close":1937,"change":92,"percent_change":1884,"volume":2017,"transactions":9,"vwap":1937},"2025-07-16",31.52,15600,{"date":2019,"open":1890,"high":1889,"low":1948,"close":2020,"change":2021,"percent_change":1047,"volume":2022,"transactions":9,"vwap":2020},"2025-07-15",31.86,-0.143,13300,{"date":2024,"open":1916,"high":1936,"low":2025,"close":2026,"change":2027,"percent_change":1505,"volume":2028,"transactions":9,"vwap":2026},"2025-07-14",31.911,32.0029984,-0.046,36300,{"date":2030,"open":2031,"high":2032,"low":1938,"close":2033,"change":2034,"percent_change":1142,"volume":2035,"transactions":9,"vwap":2033},"2025-07-11",32,32.142,32.049,0.194,32500,{"date":2037,"open":2010,"high":1938,"low":2038,"close":2039,"change":2040,"percent_change":1114,"volume":2041,"transactions":9,"vwap":2039},"2025-07-10",31.707,31.855,0.045,5000,{"date":2043,"open":1957,"high":1942,"low":1882,"close":2044,"change":2045,"percent_change":779,"volume":2046,"transactions":9,"vwap":2044},"2025-07-09",31.81,0.095,23900,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":621,"volume":2054,"transactions":9,"vwap":2052},"2025-07-08",31.58,31.8,31.53,31.715,-0.035,15100,{"date":2056,"open":2057,"high":1902,"low":2058,"close":1902,"change":211,"percent_change":113,"volume":1758,"transactions":9,"vwap":1902},"2025-07-07",31.632,31.55,{"date":2060,"open":2061,"high":2061,"low":2038,"close":2050,"change":317,"percent_change":82,"volume":2062,"transactions":9,"vwap":2050},"2025-07-03",31.95,8300,{"date":2064,"open":2058,"high":1931,"low":2065,"close":1931,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1931},"2025-07-02",31.47,0.321,1.02,9900,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-07-01",31.38,31.64,31.31,31.499,0.449,1.45,54800,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2082,"change":2083,"percent_change":831,"volume":2084,"transactions":9,"vwap":2082},"2025-06-30",31.11,31.49,31.049999,-0.209,19400,{"date":2086,"open":2065,"high":2065,"low":2087,"close":2088,"change":2089,"percent_change":1040,"volume":2090,"transactions":9,"vwap":2088},"2025-06-27",31.21,31.259,-0.213,7500,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-06-26",31.23,31.5,31.472,0.274,0.88,33100,{"date":2100,"open":2101,"high":2073,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-06-25",31.28,31.15,31.198,-0.115,-0.37,7700,{"date":2108,"open":2058,"high":2058,"low":2080,"close":2109,"change":2110,"percent_change":691,"volume":2111,"transactions":9,"vwap":2109},"2025-06-24",31.313,-0.253,58800,{"date":2113,"open":2114,"high":2115,"low":2065,"close":2116,"change":2117,"percent_change":221,"volume":1834,"transactions":9,"vwap":2116},"2025-06-23",31.67,31.885,31.566,-0.109,{"date":2119,"open":1915,"high":1957,"low":2120,"close":2121,"change":2122,"percent_change":93,"volume":2123,"transactions":9,"vwap":2121},"2025-06-20",31.54,31.675,-0.025,39000,{"date":2125,"open":2126,"high":2031,"low":2127,"close":2128,"change":2129,"percent_change":93,"volume":1330,"transactions":9,"vwap":2128},"2025-06-18",31.72,31.359,31.7,-0.026,{"date":2131,"open":2072,"high":1890,"low":2072,"close":2132,"change":652,"percent_change":162,"volume":2022,"transactions":9,"vwap":2132},"2025-06-17",31.726,{"date":2134,"open":1937,"high":2135,"low":2049,"close":2136,"change":2137,"percent_change":334,"volume":2138,"transactions":9,"vwap":2136},"2025-06-16",31.85,31.666,-0.154,12900,{"date":2140,"open":2141,"high":2020,"low":2142,"close":1931,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1931},"2025-06-13",31.51,31.45,0.312,0.99,13900,{"date":2147,"open":2073,"high":2148,"low":2073,"close":2149,"change":2150,"percent_change":1248,"volume":2151,"transactions":9,"vwap":2149},"2025-06-12",31.564,31.508,0.195,12600,{"date":2153,"open":2073,"high":2154,"low":2155,"close":2109,"change":2156,"percent_change":490,"volume":1891,"transactions":9,"vwap":2109},"2025-06-11",31.44,31.14,0.204,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":360,"volume":2022,"transactions":9,"vwap":2162},"2025-06-10",31.09,31.26,31.028,31.109,0.037,{"date":2165,"open":2082,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":1884,"volume":2170,"transactions":9,"vwap":2168},"2025-06-09",31.32,30.99,31.072001,-0.028,10100,{"date":2172,"open":2162,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":1152,"volume":2177,"transactions":9,"vwap":2175},"2025-06-06",31.2,31.01,31.1,0.144,69800,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":1088,"volume":2184,"transactions":9,"vwap":2182},"2025-06-05",31.41,30.95,30.956,-0.069,4600,{"date":2186,"open":2187,"high":2087,"low":2188,"close":2188,"change":1903,"percent_change":317,"volume":2189,"transactions":9,"vwap":2188},"2025-06-04",31.07,31.025,18900,{"date":2191,"open":2181,"high":2087,"low":2192,"close":2193,"change":143,"percent_change":1284,"volume":2194,"transactions":9,"vwap":2193},"2025-06-03",30.88,31.030001,57800,{"date":2196,"open":2197,"high":2082,"low":2197,"close":2198,"change":1115,"percent_change":1104,"volume":2199,"transactions":9,"vwap":2198},"2025-06-02",30.4,30.87,20300,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2202,"change":2204,"percent_change":211,"volume":2205,"transactions":9,"vwap":2202},"2025-05-30",30.53,30.305,-0.015,56200,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":351,"percent_change":715,"volume":2212,"transactions":9,"vwap":2211},"2025-05-29",30.63,30.65,30.48,30.545,20800,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":298,"volume":2220,"transactions":9,"vwap":2218},"2025-05-28",30.7,30.74,30.47,30.505,-0.185,31100,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2225,"change":564,"percent_change":49,"volume":2006,"transactions":9,"vwap":2225},"2025-05-27",30.85,30.565,30.69,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2230,"change":2231,"percent_change":1016,"volume":2232,"transactions":9,"vwap":2230},"2025-05-23",30.14,30.81,30.655,0.367,27900,{"date":2234,"open":2235,"high":2210,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":1840,"transactions":9,"vwap":2237},"2025-05-22",30.36,30.17,30.288,-0.272,-0.89,{"date":2241,"open":2242,"high":2225,"low":2218,"close":2243,"change":2244,"percent_change":221,"volume":2245,"transactions":9,"vwap":2243},"2025-05-21",30.51,30.56,-0.103,17500,{"date":2247,"open":2248,"high":2155,"low":2248,"close":2249,"change":2250,"percent_change":1248,"volume":2251,"transactions":9,"vwap":2249},"2025-05-20",30.52,30.663,0.189,103000,{"date":2253,"open":2254,"high":2255,"low":2254,"close":2256,"change":2257,"percent_change":61,"volume":2258,"transactions":9,"vwap":2256},"2025-05-19",30.32,30.55,30.474,0.076,29300,{"date":2260,"open":2197,"high":2217,"low":2261,"close":2262,"change":2263,"percent_change":212,"volume":2264,"transactions":9,"vwap":2262},"2025-05-16",30.23,30.398,-0.036,21200,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":71,"volume":1751,"transactions":9,"vwap":2270},"2025-05-15",30.21,30.49,30.12,30.434,0.117,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-05-14",30.5,30.231,30.317,-0.222,-0.73,49200,{"date":2281,"open":2282,"high":2283,"low":2276,"close":2284,"change":779,"percent_change":2144,"volume":2285,"transactions":9,"vwap":2284},"2025-05-13",30.33,30.64,30.539,59300,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":83,"volume":2292,"transactions":9,"vwap":2290},"2025-05-12",30.61,30.15,30.239,-0.045,13100,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-05-09",30.11,30.38,30.284,0.215,0.72,16600,{"date":2302,"open":2282,"high":2202,"low":2303,"close":2303,"change":1622,"percent_change":768,"volume":1912,"transactions":9,"vwap":2303},"2025-05-08",30.069,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":1571,"volume":2311,"transactions":9,"vwap":2309},"2025-05-07",30.202,30.28,30.1,30.141,-0.174,31000,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2316,"change":2317,"percent_change":1633,"volume":2318,"transactions":9,"vwap":2316},"2025-05-06",29.85,30.325,30.315,0.352,6900,{"date":2320,"open":2321,"high":2308,"low":2321,"close":2322,"change":2323,"percent_change":1115,"volume":1973,"transactions":9,"vwap":2322},"2025-05-05",29.75,29.963,0.103,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":1374,"volume":2331,"transactions":9,"vwap":2329},"2025-05-02",29.84,29.94,29.77,29.86,0.245,10600,{"date":2333,"open":35,"high":2334,"low":35,"close":2335,"change":2336,"percent_change":1414,"volume":2337,"transactions":9,"vwap":2335},"2025-05-01",29.8,29.615,-0.139,17200,{"date":2339,"open":2340,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":1973,"transactions":9,"vwap":2342},"2025-04-30",29.99,29.61,29.754,-0.334,-1.11,{"date":2346,"open":2295,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":1571,"volume":2351,"transactions":9,"vwap":2349},"2025-04-29",30.16,29.97,30.087999,-0.172,24000,{"date":2353,"open":2289,"high":2307,"low":2354,"close":2355,"change":2330,"percent_change":901,"volume":2356,"transactions":9,"vwap":2355},"2025-04-28",29.93,30.26,32200,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":114,"volume":1912,"transactions":9,"vwap":2361},"2025-04-25",30.13,29.76,30.014999,-0.117,{"date":39,"open":2364,"high":2365,"low":2364,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},29.71,30.218,30.132,0.422,1.42,169100,{"status":2371,"indices":2372,"watchlist":2411,"sectors":2428,"benchmarks":2472},"success",[2373,2379,2385,2391,2397,2405],{"symbol":2374,"name":2375,"price":2376,"change":2377,"pct_change":406,"is_up":11,"sparkline":2378,"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":2380,"name":2381,"price":2382,"change":2383,"pct_change":1015,"is_up":11,"sparkline":2384,"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":2386,"name":2387,"price":2388,"change":2389,"pct_change":1541,"is_up":11,"sparkline":2390,"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":2392,"name":2393,"price":2394,"change":2395,"pct_change":1128,"is_up":11,"sparkline":2396,"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":2398,"name":2399,"price":2400,"change":2401,"pct_change":2402,"is_up":2403,"sparkline":2404,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,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":2406,"name":2407,"price":2408,"change":699,"pct_change":2409,"is_up":2403,"sparkline":2410,"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",[2412,2417,2422],{"symbol":2413,"name":2414,"price":2415,"change":1115,"pct_change":1114,"is_up":11,"sparkline":2416,"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":2418,"name":2419,"price":2420,"change":988,"pct_change":190,"is_up":11,"sparkline":2421,"date":5},"AAPL","Apple Inc",333.63,"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":2423,"name":2424,"price":2425,"change":2426,"pct_change":925,"is_up":11,"sparkline":2427,"date":5},"TSLA","Tesla Inc",380.68,1.95,"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",[2429,2433,2437,2441,2445,2449,2453,2457,2461,2464,2468],{"name":2430,"etf":2431,"change":1918,"price":2432,"is_up":11},"Technology","XLK",202,{"name":2434,"etf":2435,"change":232,"price":2436,"is_up":11},"Financials","XLF",54.01,{"name":2438,"etf":2439,"change":816,"price":2440,"is_up":2403},"Healthcare","XLV",167.09,{"name":2442,"etf":2443,"change":1336,"price":2444,"is_up":11},"Consumer Cycl","XLY",111.75,{"name":2446,"etf":2447,"change":434,"price":2448,"is_up":11},"Consumer Staples","XLP",81.77,{"name":2450,"etf":2451,"change":1152,"price":2452,"is_up":11},"Energy","XLE",63.75,{"name":2454,"etf":2455,"change":1484,"price":2456,"is_up":11},"Industrials","XLI",171.58,{"name":2458,"etf":2459,"change":22,"price":2460,"is_up":11},"Materials","XLB",49.73,{"name":2462,"etf":2463,"change":1472,"price":412,"is_up":11},"Real Estate","XLRE",{"name":2465,"etf":2466,"change":2467,"price":785,"is_up":11},"Utilities","XLU",2.98,{"name":2469,"etf":2470,"change":351,"price":2471,"is_up":11},"Comm Services","XLC",111.65,[2473,2477,2481,2485],{"ticker":2474,"name":2475,"price":2476,"change":707,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2478,"name":2479,"price":2480,"change":22,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2482,"name":2483,"price":2484,"change":1015,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2486,"name":2487,"price":2488,"change":872,"is_up":2403},"IWM","iShares Russell 2000",281.37]