[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AOM":3,"stock-historical-AOM":26,"homepage-market-summary":1931},{"ticker":4,"date":5,"profile":6,"quote":11},"AOM","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"iShares Core 40\u002F60 Moderate Allocation ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},48.77,48.65,48.82,48.5299,48.74,0.03,0.06,644360.510175,0,50.16,20,120387.98047021226,95.4,4499,{"ticker":4,"total_count":27,"page":28,"page_size":29,"total_pages":28,"summary":30,"data":36},365,1,1000,{"period_high":21,"period_low":31,"average_volume":32,"total_volume":33,"period_return":34,"latest_close":12,"start_date":35,"end_date":5},42.25,161712,59024924.135485,14.89,"2025-04-21",[37,40,50,60,71,81,91,100,109,120,130,140,149,157,165,176,184,193,202,213,222,232,241,250,260,270,279,288,298,306,315,323,330,338,344,351,360,367,373,382,388,395,404,412,419,429,437,444,453,459,467,474,483,490,498,505,514,522,530,536,543,546,551,556,562,566,569,573,578,582,586,591,594,599,603,608,612,615,620,625,628,634,640,643,646,652,655,658,663,666,669,673,677,681,688,691,696,699,702,708,712,717,720,725,730,736,739,744,750,755,758,764,769,772,776,779,784,789,794,801,808,816,823,832,838,845,852,858,865,873,881,887,892,899,904,912,919,926,930,935,941,947,954,959,965,972,978,983,988,993,996,1000,1004,1010,1013,1017,1021,1023,1027,1030,1033,1036,1039,1043,1048,1054,1057,1061,1064,1068,1071,1075,1079,1083,1087,1091,1096,1103,1107,1111,1114,1117,1120,1124,1129,1132,1136,1139,1142,1147,1152,1156,1159,1162,1167,1171,1175,1180,1183,1188,1191,1194,1197,1200,1203,1206,1210,1213,1216,1219,1222,1226,1230,1235,1239,1245,1250,1255,1259,1263,1267,1271,1274,1277,1281,1285,1288,1292,1296,1299,1303,1306,1309,1312,1316,1319,1322,1326,1329,1333,1336,1341,1344,1348,1350,1356,1359,1363,1366,1369,1372,1374,1377,1379,1382,1386,1388,1391,1394,1397,1400,1403,1405,1408,1411,1415,1417,1421,1425,1429,1432,1437,1443,1450,1455,1461,1466,1472,1476,1482,1488,1493,1497,1500,1506,1510,1515,1520,1525,1530,1535,1541,1548,1555,1561,1567,1571,1577,1581,1586,1593,1597,1600,1605,1612,1617,1624,1629,1633,1637,1642,1647,1651,1658,1662,1667,1670,1672,1676,1680,1684,1690,1696,1703,1709,1715,1721,1726,1729,1735,1739,1743,1748,1754,1758,1764,1770,1776,1783,1788,1794,1801,1808,1813,1816,1820,1823,1828,1833,1837,1843,1848,1853,1860,1864,1870,1877,1882,1888,1893,1900,1906,1912,1919,1927],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":38,"vwap":39},2893,48.6648,{"date":41,"open":42,"high":43,"low":44,"close":16,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-09-30",48.84,48.94,48.73,-0.09,-0.18,1071471.818188,4128,48.8195,{"date":51,"open":14,"high":52,"low":53,"close":54,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-09-29",48.88,48.7051,48.83,-0.08,-0.16,481022.100966,2385,48.7998,{"date":61,"open":62,"high":63,"low":64,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-28",49.06,49.08,48.79,48.91,-0.29,-0.59,1056842.790609,4650,48.9298,{"date":72,"open":73,"high":74,"low":75,"close":74,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-25",49.15,49.2,48.975,0.18,0.37,833065.847256,4508,49.0956,{"date":82,"open":83,"high":84,"low":85,"close":86,"change":46,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-24",48.98,49.145,48.93,49.02,-0.37,651454.047108,3364,49.0236,{"date":92,"open":93,"high":93,"low":94,"close":74,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-23",49.57,49.09,-0.44,-0.89,255631.712775,1355,49.2131,{"date":101,"open":102,"high":102,"low":103,"close":104,"change":18,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-22",49.74,49.545,49.64,0.12,188682.31414,1576,49.6451,{"date":110,"open":111,"high":112,"low":113,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-21",49.51,49.6101,49.41,49.58,0.36,0.73,119016.181508,1490,49.5235,{"date":121,"open":122,"high":122,"low":123,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-18",49.31,49.1201,49.22,-0.15,-0.3,147649.598049,1096,49.1768,{"date":131,"open":132,"high":133,"low":134,"close":133,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-17",49.3,49.37,49.2616,0.38,0.78,135457.645217,922,49.3146,{"date":141,"open":142,"high":143,"low":144,"close":145,"change":55,"percent_change":56,"volume":146,"transactions":147,"vwap":148},"2026-09-16",49.11,49.285,48.8511,48.99,123351.580248,912,49.1515,{"date":150,"open":151,"high":151,"low":152,"close":153,"change":45,"percent_change":46,"volume":154,"transactions":155,"vwap":156},"2026-09-15",49.17,49,49.07,2526454.112059,1509,49.0573,{"date":158,"open":94,"high":122,"low":159,"close":160,"change":46,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-14",49.0301,49.16,-0.36,226841.657868,1599,49.1673,{"date":166,"open":167,"high":168,"low":169,"close":170,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-11",49.44,49.46,49.335,49.34,0.15,0.3,117851.264866,840,49.391,{"date":177,"open":170,"high":170,"low":73,"close":178,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-10",49.19,-0.34,-0.69,227648.250895,994,49.2202,{"date":185,"open":102,"high":102,"low":186,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-09",49.485,49.53,-0.21,-0.42,153995.462794,884,49.5779,{"date":194,"open":195,"high":195,"low":196,"close":102,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-08",49.95,49.71,-0.11,-0.22,117328.968731,1497,49.8046,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-04",49.83,49.905,49.821,49.85,0.02,0.04,77710.137871,1016,49.8525,{"date":214,"open":102,"high":215,"low":216,"close":204,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-03",49.8977,49.725,0.24,0.48,107692.379493,823,49.8277,{"date":223,"open":111,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-02",49.61,49.5,49.59,0.13,0.26,73110.495759,821,49.5557,{"date":233,"open":114,"high":234,"low":235,"close":168,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-01",49.6514,49.415,-0.27,-0.54,117263.830153,1227,49.5358,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":55,"percent_change":56,"volume":247,"transactions":248,"vwap":249},"2026-08-31",49.75,49.91,49.6501,49.73,150502.426825,1451,49.6869,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":56,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-08-28",50,50.07,49.77,49.81,-0.32,119531.68684,976,49.8764,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-08-27",49.87,49.99,49.97,0.1,0.2,177410.240241,878,49.9331,{"date":271,"open":272,"high":272,"low":273,"close":262,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-26",49.98,49.84,-0.1,-0.2,119240.58009,689,49.894,{"date":280,"open":281,"high":272,"low":282,"close":264,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-25",49.82,49.76,0.22,0.44,90746.997444,797,49.8945,{"date":289,"open":290,"high":291,"low":292,"close":243,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-24",49.7,49.78,49.67,-0.02,-0.04,155766.860083,1196,49.7243,{"date":299,"open":243,"high":300,"low":301,"close":254,"change":302,"percent_change":76,"volume":303,"transactions":304,"vwap":305},"2026-08-21",49.8,49.715,0.09,285396.045452,827,49.7586,{"date":307,"open":308,"high":281,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-20",49.65,49.68,-0.31,-0.62,114019.921817,850,49.7092,{"date":316,"open":244,"high":263,"low":317,"close":263,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-19",49.7917,0.33,0.66,94691.46204,783,49.8601,{"date":324,"open":273,"high":273,"low":325,"close":325,"change":275,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-18",49.66,-0.4,188781.911772,1030,49.7155,{"date":331,"open":253,"high":253,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-17",49.86,-0.14,-0.28,137992.181754,1500,49.9559,{"date":339,"open":21,"high":21,"low":340,"close":252,"change":55,"percent_change":56,"volume":341,"transactions":342,"vwap":343},"2026-08-14",49.947899,145180.638349,1001,50.0109,{"date":345,"open":252,"high":346,"low":263,"close":347,"change":76,"percent_change":115,"volume":348,"transactions":349,"vwap":350},"2026-08-13",50.135359,50.08,105151.194795,782,50.0602,{"date":352,"open":353,"high":272,"low":354,"close":355,"change":356,"percent_change":283,"volume":357,"transactions":358,"vwap":359},"2026-08-12",49.96,49.862,49.9,0.11,72718.017434,618,49.9042,{"date":361,"open":362,"high":363,"low":282,"close":362,"change":20,"percent_change":20,"volume":364,"transactions":365,"vwap":366},"2026-08-11",49.79,49.89,71099.48344,885,49.8074,{"date":368,"open":369,"high":369,"low":243,"close":362,"change":333,"percent_change":334,"volume":370,"transactions":371,"vwap":372},"2026-08-10",49.93,118852.064355,1543,49.8003,{"date":374,"open":363,"high":375,"low":376,"close":369,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-07",49.94,49.8326,0.21,0.42,80333.725284,856,49.8625,{"date":383,"open":254,"high":204,"low":292,"close":384,"change":197,"percent_change":198,"volume":385,"transactions":386,"vwap":387},"2026-08-06",49.72,98471.724781,867,49.7334,{"date":389,"open":363,"high":272,"low":390,"close":204,"change":391,"percent_change":293,"volume":392,"transactions":393,"vwap":394},"2026-08-05",49.795,-0.01,114069.121627,844,49.878,{"date":396,"open":397,"high":398,"low":93,"close":273,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-04",49.63,49.8655,0.47,0.95,90220.116747,784,49.7558,{"date":405,"open":406,"high":407,"low":406,"close":133,"change":408,"percent_change":409,"volume":410,"transactions":313,"vwap":411},"2026-08-03",49.05,49.3858,0.29,0.59,78210.372829,49.3051,{"date":413,"open":414,"high":142,"low":415,"close":63,"change":20,"percent_change":20,"volume":416,"transactions":417,"vwap":418},"2026-07-31",49.01,48.85,93240.25748,1076,49.0066,{"date":420,"open":421,"high":422,"low":423,"close":63,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-07-30",48.9,49.1,48.87,0.45,0.93,189780.01222,916,49.0091,{"date":430,"open":43,"high":62,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":380,"vwap":436},"2026-07-29",48.625,48.63,-0.35,-0.71,124374.220124,48.8159,{"date":438,"open":439,"high":440,"low":14,"close":83,"change":17,"percent_change":18,"volume":441,"transactions":442,"vwap":443},"2026-07-28",48.86,49.0694,93611.438187,810,48.9684,{"date":445,"open":145,"high":446,"low":447,"close":448,"change":105,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-07-27",49.085,48.8401,48.95,0.25,196416.571312,1241,48.9169,{"date":454,"open":455,"high":414,"low":455,"close":54,"change":20,"percent_change":20,"volume":456,"transactions":457,"vwap":458},"2026-07-24",48.78,113501.125387,871,48.8788,{"date":460,"open":439,"high":448,"low":461,"close":54,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-07-23",48.7201,-0.23,-0.47,100696.420911,766,48.8009,{"date":468,"open":469,"high":74,"low":470,"close":62,"change":45,"percent_change":46,"volume":471,"transactions":472,"vwap":473},"2026-07-22",49.13,49.04,149444.478293,917,49.1292,{"date":475,"open":74,"high":476,"low":477,"close":73,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-07-21",49.24,49.0148,0.19,0.39,132652.263876,991,49.1532,{"date":484,"open":470,"high":74,"low":485,"close":485,"change":56,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-07-20",48.96,-0.33,456195.31873,1358,49.091,{"date":491,"open":469,"high":492,"low":493,"close":494,"change":56,"percent_change":256,"volume":495,"transactions":496,"vwap":497},"2026-07-17",49.21,49.0304,49.12,109690.90698,1090,49.1374,{"date":499,"open":170,"high":500,"low":178,"close":501,"change":125,"percent_change":126,"volume":502,"transactions":503,"vwap":504},"2026-07-16",49.3559,49.28,109922.773241,992,49.2683,{"date":506,"open":501,"high":507,"low":501,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-15",49.457,49.43,0.16,0.32,76704.709651,935,49.3758,{"date":515,"open":151,"high":516,"low":151,"close":517,"change":510,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-14",49.39,49.27,0.65,112623.335835,1044,49.2879,{"date":523,"open":476,"high":524,"low":448,"close":448,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-13",49.3032,-0.46,-0.93,107580.822531,1294,49.1694,{"date":531,"open":132,"high":532,"low":533,"close":113,"change":534,"percent_change":265,"volume":535,"transactions":9,"vwap":113},"2026-07-10",49.45,49.25,0.05,72300,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":478,"percent_change":479,"volume":542,"transactions":9,"vwap":541},"2026-07-09",49.38,49.42,49.23,49.36,102000,{"date":544,"open":178,"high":178,"low":85,"close":151,"change":45,"percent_change":46,"volume":545,"transactions":9,"vwap":151},"2026-07-08",145500,{"date":547,"open":93,"high":93,"low":540,"close":548,"change":256,"percent_change":549,"volume":550,"transactions":9,"vwap":548},"2026-07-07",49.26,-0.65,132100,{"date":552,"open":532,"high":553,"low":532,"close":114,"change":554,"percent_change":399,"volume":555,"transactions":9,"vwap":114},"2026-07-06",49.62,0.23,253000,{"date":557,"open":558,"high":559,"low":492,"close":558,"change":326,"percent_change":560,"volume":561,"transactions":9,"vwap":558},"2026-07-02",49.35,49.56,-0.8,116800,{"date":563,"open":93,"high":564,"low":93,"close":243,"change":333,"percent_change":334,"volume":565,"transactions":9,"vwap":243},"2026-07-01",49.88,129100,{"date":567,"open":363,"high":195,"low":300,"close":363,"change":534,"percent_change":265,"volume":568,"transactions":9,"vwap":363},"2026-06-30",145700,{"date":570,"open":273,"high":273,"low":93,"close":273,"change":554,"percent_change":571,"volume":572,"transactions":9,"vwap":273},"2026-06-29",0.46,189500,{"date":574,"open":575,"high":243,"low":576,"close":224,"change":55,"percent_change":56,"volume":577,"transactions":9,"vwap":224},"2026-06-26",49.6,49.49,332100,{"date":579,"open":204,"high":273,"low":397,"close":580,"change":356,"percent_change":283,"volume":581,"transactions":9,"vwap":580},"2026-06-25",49.69,145800,{"date":583,"open":111,"high":246,"low":508,"close":114,"change":584,"percent_change":509,"volume":585,"transactions":9,"vwap":114},"2026-06-24",0.08,142600,{"date":587,"open":325,"high":325,"low":168,"close":225,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":225},"2026-06-23",-0.38,-0.76,107600,{"date":592,"open":263,"high":263,"low":204,"close":564,"change":45,"percent_change":46,"volume":593,"transactions":9,"vwap":564},"2026-06-22",137500,{"date":595,"open":596,"high":596,"low":244,"close":264,"change":172,"percent_change":597,"volume":598,"transactions":9,"vwap":264},"2026-06-18",50.02,0.6,124300,{"date":600,"open":596,"high":601,"low":553,"close":292,"change":236,"percent_change":237,"volume":602,"transactions":9,"vwap":292},"2026-06-17",50.080002,441300,{"date":604,"open":605,"high":605,"low":375,"close":375,"change":606,"percent_change":274,"volume":607,"transactions":9,"vwap":375},"2026-06-16",50.099998,-0.05,64800,{"date":609,"open":353,"high":253,"low":353,"close":263,"change":510,"percent_change":610,"volume":611,"transactions":9,"vwap":263},"2026-06-15",0.64,170800,{"date":613,"open":93,"high":384,"low":170,"close":292,"change":208,"percent_change":209,"volume":614,"transactions":9,"vwap":292},"2026-06-12",97100,{"date":616,"open":83,"high":308,"low":83,"close":308,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":308},"2026-06-11",0.71,1.45,146400,{"date":621,"open":74,"high":622,"low":43,"close":43,"change":161,"percent_change":623,"volume":624,"transactions":9,"vwap":43},"2026-06-10",49.33,-0.73,115600,{"date":626,"open":187,"high":93,"low":52,"close":132,"change":274,"percent_change":275,"volume":627,"transactions":9,"vwap":132},"2026-06-09",138500,{"date":629,"open":630,"high":187,"low":476,"close":631,"change":266,"percent_change":632,"volume":633,"transactions":9,"vwap":631},"2026-06-08",49.32,49.4,0.41,134400,{"date":635,"open":243,"high":243,"low":636,"close":74,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":74},"2026-06-05",49.14,-0.7,-1.4,95700,{"date":641,"open":291,"high":369,"low":282,"close":355,"change":356,"percent_change":283,"volume":642,"transactions":9,"vwap":355},"2026-06-04",103800,{"date":644,"open":273,"high":244,"low":243,"close":362,"change":462,"percent_change":525,"volume":645,"transactions":9,"vwap":362},"2026-06-03",200000,{"date":647,"open":648,"high":649,"low":650,"close":596,"change":356,"percent_change":283,"volume":651,"transactions":9,"vwap":596},"2026-06-02",50.0099983,50.049999,49.92,198700,{"date":653,"open":575,"high":252,"low":575,"close":244,"change":17,"percent_change":18,"volume":654,"transactions":9,"vwap":244},"2026-06-01",240500,{"date":656,"open":252,"high":252,"low":332,"close":564,"change":18,"percent_change":105,"volume":657,"transactions":9,"vwap":564},"2026-05-29",133900,{"date":659,"open":397,"high":262,"low":114,"close":281,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":281},"2026-05-28",0.14,0.28,462400,{"date":664,"open":281,"high":281,"low":397,"close":309,"change":294,"percent_change":55,"volume":665,"transactions":9,"vwap":309},"2026-05-27",321400,{"date":667,"open":226,"high":102,"low":226,"close":384,"change":510,"percent_change":518,"volume":668,"transactions":9,"vwap":384},"2026-05-26",187000,{"date":670,"open":167,"high":671,"low":122,"close":631,"change":584,"percent_change":509,"volume":672,"transactions":9,"vwap":631},"2026-05-22",49.48,124400,{"date":674,"open":151,"high":133,"low":675,"close":630,"change":356,"percent_change":283,"volume":676,"transactions":9,"vwap":630},"2026-05-21",49.0099983,70300,{"date":678,"open":12,"high":540,"low":12,"close":492,"change":632,"percent_change":679,"volume":680,"transactions":9,"vwap":492},"2026-05-20",0.84,121500,{"date":682,"open":683,"high":85,"low":684,"close":685,"change":198,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-05-19",48.89,48.7,48.8,-0.45,106700,{"date":689,"open":145,"high":160,"low":423,"close":86,"change":690,"percent_change":208,"volume":561,"transactions":9,"vwap":86},"2026-05-18",0.01,{"date":692,"open":178,"high":178,"low":145,"close":675,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":675},"2026-05-15",-0.48,-0.97,125300,{"date":697,"open":167,"high":224,"low":167,"close":576,"change":18,"percent_change":105,"volume":698,"transactions":9,"vwap":576},"2026-05-14",123100,{"date":700,"open":631,"high":167,"low":476,"close":508,"change":660,"percent_change":661,"volume":701,"transactions":9,"vwap":508},"2026-05-13",114900,{"date":703,"open":704,"high":705,"low":706,"close":705,"change":275,"percent_change":326,"volume":707,"transactions":9,"vwap":705},"2026-05-12",49.18,49.29,49.099998,118200,{"date":709,"open":168,"high":710,"low":532,"close":576,"change":606,"percent_change":274,"volume":711,"transactions":9,"vwap":576},"2026-05-11",49.55,110700,{"date":713,"open":538,"high":710,"low":538,"close":714,"change":661,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-05-08",49.54,0.57,89300,{"date":718,"open":93,"high":93,"low":476,"close":548,"change":198,"percent_change":95,"volume":719,"transactions":9,"vwap":548},"2026-05-07",91600,{"date":721,"open":548,"high":722,"low":548,"close":671,"change":399,"percent_change":723,"volume":724,"transactions":9,"vwap":671},"2026-05-06",49.52,0.96,155400,{"date":726,"open":683,"high":727,"low":683,"close":675,"change":228,"percent_change":728,"volume":729,"transactions":9,"vwap":675},"2026-05-05",49.040001,0.53,94900,{"date":731,"open":14,"high":448,"low":432,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-05-04",48.75,-0.19,-0.39,138900,{"date":737,"open":423,"high":636,"low":423,"close":43,"change":209,"percent_change":584,"volume":738,"transactions":9,"vwap":43},"2026-05-01",158100,{"date":740,"open":685,"high":448,"low":13,"close":421,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":421},"2026-04-30",0.35,0.72,105600,{"date":745,"open":746,"high":432,"low":747,"close":748,"change":56,"percent_change":486,"volume":749,"transactions":9,"vwap":748},"2026-04-29",48.53,48.43,48.55,101600,{"date":751,"open":432,"high":16,"low":752,"close":753,"change":333,"percent_change":66,"volume":754,"transactions":9,"vwap":753},"2026-04-28",48.61,48.71,112400,{"date":756,"open":423,"high":421,"low":455,"close":415,"change":606,"percent_change":274,"volume":757,"transactions":9,"vwap":415},"2026-04-27",161400,{"date":759,"open":760,"high":761,"low":760,"close":421,"change":377,"percent_change":762,"volume":763,"transactions":9,"vwap":421},"2026-04-24",48.66,48.92,0.43,97200,{"date":765,"open":421,"high":421,"low":766,"close":767,"change":46,"percent_change":87,"volume":768,"transactions":9,"vwap":767},"2026-04-23",48.45,48.69,157200,{"date":770,"open":423,"high":421,"low":685,"close":423,"change":377,"percent_change":762,"volume":771,"transactions":9,"vwap":423},"2026-04-22",82900,{"date":773,"open":675,"high":675,"low":752,"close":760,"change":126,"percent_change":774,"volume":775,"transactions":9,"vwap":760},"2026-04-21",-0.61,74500,{"date":777,"open":448,"high":145,"low":439,"close":485,"change":45,"percent_change":46,"volume":778,"transactions":9,"vwap":485},"2026-04-20",132400,{"date":780,"open":52,"high":73,"low":52,"close":781,"change":479,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-04-17",49.049999,0.8,156500,{"date":785,"open":786,"high":54,"low":787,"close":760,"change":690,"percent_change":208,"volume":788,"transactions":9,"vwap":760},"2026-04-16",48.62,48.58,112900,{"date":790,"open":791,"high":792,"low":791,"close":13,"change":534,"percent_change":265,"volume":793,"transactions":9,"vwap":13},"2026-04-15",48.52,48.68,106100,{"date":795,"open":796,"high":752,"low":797,"close":798,"change":661,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-04-14",48.5,48.41,48.6,0.58,254200,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":283,"percent_change":571,"volume":807,"transactions":9,"vwap":806},"2026-04-13",47.98,48.33,47.97,48.32,580300,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-04-10",48.29,48.049999,48.099998,-0.03,-0.06,118600,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":534,"percent_change":265,"volume":822,"transactions":9,"vwap":821},"2026-04-09",48.029999,48.23,47.88,48.13,167700,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-04-08",48.28,48.31,47.96,48.080002,0.7,1.48,227200,{"date":833,"open":834,"high":835,"low":836,"close":835,"change":209,"percent_change":584,"volume":837,"transactions":9,"vwap":835},"2026-04-07",47.19,47.38,47,155800,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":584,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-04-06",47.16,47.36,47.34,0.17,103600,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":334,"percent_change":67,"volume":851,"transactions":9,"vwap":850},"2026-04-02",46.9,47.32,46.86,47.26,224500,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":843,"percent_change":115,"volume":857,"transactions":9,"vwap":856},"2026-04-01",47.4,47.72,47.54,176700,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":518,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-03-31",46.91,47.41,47.37,1.39,244600,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":171,"volume":872,"transactions":9,"vwap":870},"2026-03-30",46.89,46.93,46.63,46.72,0.07,99200,{"date":874,"open":875,"high":867,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-03-27",46.81,46.6,46.65,-0.26,-0.55,199800,{"date":882,"open":883,"high":884,"low":847,"close":860,"change":237,"percent_change":885,"volume":886,"transactions":9,"vwap":860},"2026-03-26",47.080002,47.31,-1.14,78200,{"date":888,"open":889,"high":856,"low":842,"close":890,"change":661,"percent_change":409,"volume":891,"transactions":9,"vwap":890},"2026-03-25",47.42,47.45,128700,{"date":893,"open":894,"high":895,"low":836,"close":896,"change":897,"percent_change":236,"volume":898,"transactions":9,"vwap":896},"2026-03-24",47.049999,47.3,47.17,-0.13,126800,{"date":900,"open":834,"high":901,"low":896,"close":895,"change":762,"percent_change":902,"volume":903,"transactions":9,"vwap":895},"2026-03-23",47.58,0.92,215500,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-03-20",47.46,46.79,46.87,-0.64,-1.35,252100,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":813,"percent_change":814,"volume":918,"transactions":9,"vwap":917},"2026-03-19",47.33,47.63,47.22,47.51,144100,{"date":920,"open":921,"high":922,"low":856,"close":856,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":856},"2026-03-18",47.71,47.85,-0.41,-0.86,89700,{"date":927,"open":828,"high":828,"low":928,"close":929,"change":105,"percent_change":449,"volume":815,"transactions":9,"vwap":929},"2026-03-17",47.9,47.95,{"date":931,"open":932,"high":820,"low":932,"close":933,"change":77,"percent_change":136,"volume":934,"transactions":9,"vwap":933},"2026-03-16",47.66,47.83,94100,{"date":936,"open":937,"high":938,"low":939,"close":906,"change":46,"percent_change":588,"volume":940,"transactions":9,"vwap":906},"2026-03-13",47.64,47.86,47.43,129000,{"date":942,"open":943,"high":943,"low":944,"close":937,"change":463,"percent_change":945,"volume":946,"transactions":9,"vwap":937},"2026-03-12",47.91,47.61,-0.98,715100,{"date":948,"open":949,"high":949,"low":805,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-03-11",48.17,48.11,-0.12,-0.25,63500,{"date":955,"open":956,"high":746,"low":949,"close":819,"change":957,"percent_change":333,"volume":958,"transactions":9,"vwap":819},"2026-03-10",48.38,-0.07,153000,{"date":960,"open":961,"high":806,"low":915,"close":962,"change":217,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-03-09",47.75,48.3,0.5,145000,{"date":966,"open":967,"high":968,"low":820,"close":969,"change":236,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-03-06",48.02,48.19,48.060001,-0.56,191000,{"date":973,"open":974,"high":975,"low":976,"close":804,"change":310,"percent_change":909,"volume":977,"transactions":9,"vwap":804},"2026-03-05",48.44,48.48,48.12,156700,{"date":979,"open":787,"high":684,"low":980,"close":981,"change":18,"percent_change":105,"volume":982,"transactions":9,"vwap":981},"2026-03-04",48.47,48.64,91200,{"date":984,"open":810,"high":787,"low":985,"close":787,"change":310,"percent_change":986,"volume":987,"transactions":9,"vwap":787},"2026-03-03",48.07,-0.63,113200,{"date":989,"open":44,"high":990,"low":684,"close":683,"change":952,"percent_change":991,"volume":992,"transactions":9,"vwap":683},"2026-03-02",48.97,-0.51,100100,{"date":994,"open":145,"high":151,"low":145,"close":636,"change":265,"percent_change":266,"volume":995,"transactions":9,"vwap":636},"2026-02-27",104300,{"date":997,"open":160,"high":492,"low":43,"close":727,"change":951,"percent_change":998,"volume":999,"transactions":9,"vwap":727},"2026-02-26",-0.24,85800,{"date":1001,"open":86,"high":533,"low":86,"close":160,"change":227,"percent_change":1002,"volume":1003,"transactions":9,"vwap":160},"2026-02-25",0.27,155600,{"date":1005,"open":14,"high":1006,"low":753,"close":1007,"change":171,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-02-24",49.080002,49.029999,0.31,239100,{"date":1011,"open":636,"high":636,"low":415,"close":52,"change":198,"percent_change":686,"volume":1012,"transactions":9,"vwap":52},"2026-02-23",97700,{"date":1014,"open":752,"high":706,"low":752,"close":706,"change":449,"percent_change":1015,"volume":1016,"transactions":9,"vwap":706},"2026-02-20",0.51,122400,{"date":1018,"open":1019,"high":421,"low":1019,"close":415,"change":45,"percent_change":46,"volume":1020,"transactions":9,"vwap":415},"2026-02-19",48.76,172000,{"date":1022,"open":761,"high":675,"low":42,"close":43,"change":227,"percent_change":1002,"volume":607,"transactions":9,"vwap":43},"2026-02-18",{"date":1024,"open":44,"high":683,"low":981,"close":1025,"change":690,"percent_change":208,"volume":1026,"transactions":9,"vwap":1025},"2026-02-17",48.81,182300,{"date":1028,"open":44,"high":761,"low":432,"close":685,"change":606,"percent_change":274,"volume":1029,"transactions":9,"vwap":685},"2026-02-13",87400,{"date":1031,"open":83,"high":636,"low":767,"close":415,"change":17,"percent_change":18,"volume":1032,"transactions":9,"vwap":415},"2026-02-12",73900,{"date":1034,"open":421,"high":83,"low":732,"close":14,"change":606,"percent_change":274,"volume":1035,"transactions":9,"vwap":14},"2026-02-11",129500,{"date":1037,"open":448,"high":153,"low":14,"close":423,"change":17,"percent_change":18,"volume":1038,"transactions":9,"vwap":423},"2026-02-10",115100,{"date":1040,"open":752,"high":439,"low":1041,"close":42,"change":377,"percent_change":762,"volume":1042,"transactions":9,"vwap":42},"2026-02-09",48.54,87900,{"date":1044,"open":766,"high":1045,"low":1046,"close":432,"change":424,"percent_change":425,"volume":1047,"transactions":9,"vwap":432},"2026-02-06",48.67,48.36,114700,{"date":1049,"open":1050,"high":962,"low":1051,"close":1052,"change":275,"percent_change":923,"volume":1053,"transactions":9,"vwap":1052},"2026-02-05",48.22,48.14,48.18,123800,{"date":1055,"open":746,"high":746,"low":819,"close":956,"change":17,"percent_change":18,"volume":1056,"transactions":9,"vwap":956},"2026-02-04",66500,{"date":1058,"open":747,"high":791,"low":819,"close":1059,"change":274,"percent_change":188,"volume":1060,"transactions":9,"vwap":1059},"2026-02-03",48.35,133500,{"date":1062,"open":747,"high":1041,"low":956,"close":766,"change":208,"percent_change":209,"volume":1063,"transactions":9,"vwap":766},"2026-02-02",123000,{"date":1065,"open":1041,"high":748,"low":810,"close":747,"change":188,"percent_change":1066,"volume":1067,"transactions":9,"vwap":747},"2026-01-30",-0.43,173800,{"date":1069,"open":786,"high":1045,"low":962,"close":981,"change":17,"percent_change":18,"volume":1070,"transactions":9,"vwap":981},"2026-01-29",319100,{"date":1072,"open":767,"high":767,"low":1073,"close":752,"change":294,"percent_change":55,"volume":1074,"transactions":9,"vwap":752},"2026-01-28",48.4,112200,{"date":1076,"open":1077,"high":13,"low":1077,"close":13,"change":266,"percent_change":632,"volume":1078,"transactions":9,"vwap":13},"2026-01-27",48.46,93500,{"date":1080,"open":974,"high":796,"low":1081,"close":766,"change":660,"percent_change":408,"volume":1082,"transactions":9,"vwap":766},"2026-01-26",48.39,232000,{"date":1084,"open":806,"high":1085,"low":1052,"close":826,"change":17,"percent_change":18,"volume":1086,"transactions":9,"vwap":826},"2026-01-23",48.34,139700,{"date":1088,"open":797,"high":1089,"low":1052,"close":825,"change":266,"percent_change":378,"volume":1090,"transactions":9,"vwap":825},"2026-01-22",48.42,152500,{"date":1092,"open":1093,"high":1094,"low":928,"close":828,"change":661,"percent_change":409,"volume":1095,"transactions":9,"vwap":828},"2026-01-21",47.94,48.2,137800,{"date":1097,"open":1098,"high":967,"low":1099,"close":1100,"change":693,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-01-20",48.0099983,47.78,47.8,-0.99,277900,{"date":1104,"open":962,"high":1085,"low":1105,"close":825,"change":814,"percent_change":951,"volume":1106,"transactions":9,"vwap":825},"2026-01-16",48.21,365200,{"date":1108,"open":826,"high":796,"low":1109,"close":1085,"change":209,"percent_change":584,"volume":1110,"transactions":9,"vwap":1085},"2026-01-15",48.27,314200,{"date":1112,"open":825,"high":962,"low":949,"close":962,"change":813,"percent_change":814,"volume":1113,"transactions":9,"vwap":962},"2026-01-14",188900,{"date":1115,"open":1085,"high":1085,"low":1094,"close":804,"change":690,"percent_change":208,"volume":1116,"transactions":9,"vwap":804},"2026-01-13",143300,{"date":1118,"open":1094,"high":804,"low":968,"close":806,"change":302,"percent_change":478,"volume":1119,"transactions":9,"vwap":806},"2026-01-12",260000,{"date":1121,"open":969,"high":1122,"low":969,"close":819,"change":266,"percent_change":378,"volume":1123,"transactions":9,"vwap":819},"2026-01-09",48.26,215200,{"date":1125,"open":1126,"high":821,"low":805,"close":818,"change":55,"percent_change":1127,"volume":1128,"transactions":9,"vwap":818},"2026-01-08",48.09,-0.17,168800,{"date":1130,"open":1126,"high":1094,"low":969,"close":950,"change":391,"percent_change":293,"volume":1131,"transactions":9,"vwap":950},"2026-01-07",98600,{"date":1133,"open":811,"high":1134,"low":805,"close":976,"change":871,"percent_change":171,"volume":1135,"transactions":9,"vwap":976},"2026-01-06",48.16,126700,{"date":1137,"open":943,"high":985,"low":943,"close":811,"change":266,"percent_change":378,"volume":1138,"transactions":9,"vwap":811},"2026-01-05",438700,{"date":1140,"open":922,"high":928,"low":855,"close":922,"change":105,"percent_change":449,"volume":1141,"transactions":9,"vwap":922},"2026-01-02",280800,{"date":1143,"open":827,"high":827,"low":1144,"close":1145,"change":56,"percent_change":486,"volume":1146,"transactions":9,"vwap":1145},"2025-12-31",47.7,47.73,83300,{"date":1148,"open":1149,"high":1093,"low":922,"close":1150,"change":294,"percent_change":55,"volume":1151,"transactions":9,"vwap":1150},"2025-12-30",47.93,47.89,147000,{"date":1153,"open":1154,"high":1093,"low":1154,"close":1149,"change":606,"percent_change":274,"volume":1155,"transactions":9,"vwap":1149},"2025-12-29",47.82,464200,{"date":1157,"open":812,"high":812,"low":1150,"close":803,"change":208,"percent_change":209,"volume":1158,"transactions":9,"vwap":803},"2025-12-26",240300,{"date":1160,"open":1098,"high":1098,"low":933,"close":827,"change":171,"percent_change":1008,"volume":1161,"transactions":9,"vwap":827},"2025-12-24",113000,{"date":1163,"open":961,"high":1154,"low":1164,"close":1165,"change":1066,"percent_change":96,"volume":1166,"transactions":9,"vwap":1165},"2025-12-23",47.67,47.81,133700,{"date":1168,"open":1094,"high":1169,"low":949,"close":1169,"change":584,"percent_change":843,"volume":1170,"transactions":9,"vwap":1169},"2025-12-22",48.24,287000,{"date":1172,"open":1173,"high":968,"low":985,"close":1134,"change":209,"percent_change":584,"volume":1174,"transactions":9,"vwap":1134},"2025-12-19",48.15,233400,{"date":1176,"open":1177,"high":821,"low":1177,"close":976,"change":1178,"percent_change":617,"volume":1179,"transactions":9,"vwap":976},"2025-12-18",47.92,0.34,227800,{"date":1181,"open":985,"high":985,"low":1099,"close":1099,"change":198,"percent_change":525,"volume":1182,"transactions":9,"vwap":1099},"2025-12-17",197700,{"date":1184,"open":1185,"high":811,"low":928,"close":1186,"change":814,"percent_change":951,"volume":1187,"transactions":9,"vwap":1186},"2025-12-16",48.040001,48,141500,{"date":1189,"open":819,"high":825,"low":803,"close":969,"change":18,"percent_change":105,"volume":1190,"transactions":9,"vwap":969},"2025-12-15",370900,{"date":1192,"open":968,"high":1094,"low":1149,"close":1186,"change":198,"percent_change":525,"volume":1193,"transactions":9,"vwap":1186},"2025-12-12",219400,{"date":1195,"open":1051,"high":1109,"low":1051,"close":1050,"change":871,"percent_change":171,"volume":1196,"transactions":9,"vwap":1050},"2025-12-11",301000,{"date":1198,"open":1186,"high":819,"low":1149,"close":1173,"change":217,"percent_change":963,"volume":1199,"transactions":9,"vwap":1173},"2025-12-10",186500,{"date":1201,"open":805,"high":985,"low":943,"close":943,"change":606,"percent_change":274,"volume":1202,"transactions":9,"vwap":943},"2025-12-09",257200,{"date":1204,"open":812,"high":968,"low":1177,"close":827,"change":897,"percent_change":236,"volume":1205,"transactions":9,"vwap":827},"2025-12-08",283400,{"date":1207,"open":1208,"high":1208,"low":1185,"close":1126,"change":690,"percent_change":208,"volume":1209,"transactions":9,"vwap":1126},"2025-12-05",48.25,538700,{"date":1211,"open":1169,"high":1169,"low":1098,"close":828,"change":294,"percent_change":55,"volume":1212,"transactions":9,"vwap":828},"2025-12-04",457100,{"date":1214,"open":969,"high":821,"low":803,"close":976,"change":660,"percent_change":408,"volume":1215,"transactions":9,"vwap":976},"2025-12-03",108300,{"date":1217,"open":803,"high":967,"low":943,"close":803,"change":18,"percent_change":227,"volume":1218,"transactions":9,"vwap":803},"2025-12-02",135800,{"date":1220,"open":1149,"high":1186,"low":1150,"close":1177,"change":275,"percent_change":189,"volume":1221,"transactions":9,"vwap":1177},"2025-12-01",184300,{"date":1223,"open":1224,"high":976,"low":1224,"close":976,"change":265,"percent_change":377,"volume":1225,"transactions":9,"vwap":976},"2025-11-28",47.99,313900,{"date":1227,"open":1228,"high":950,"low":1228,"close":967,"change":227,"percent_change":1002,"volume":1229,"transactions":9,"vwap":967},"2025-11-26",47.84,231600,{"date":1231,"open":855,"high":1150,"low":1232,"close":1150,"change":408,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1150},"2025-11-25",47.6,0.61,124800,{"date":1236,"open":1237,"high":932,"low":1237,"close":1232,"change":377,"percent_change":284,"volume":1238,"transactions":9,"vwap":1232},"2025-11-24",47.35,200200,{"date":1240,"open":884,"high":1241,"low":1242,"close":1243,"change":449,"percent_change":728,"volume":1244,"transactions":9,"vwap":1243},"2025-11-21",47.47,47.13,47.39,158400,{"date":1246,"open":921,"high":921,"low":1247,"close":1248,"change":998,"percent_change":991,"volume":1249,"transactions":9,"vwap":1248},"2025-11-20",47.09,47.14,123500,{"date":1251,"open":890,"high":1252,"low":1253,"close":835,"change":17,"percent_change":18,"volume":1254,"transactions":9,"vwap":835},"2025-11-19",47.48,47.27,103700,{"date":1256,"open":1237,"high":906,"low":1257,"close":1237,"change":951,"percent_change":952,"volume":1258,"transactions":9,"vwap":1237},"2025-11-18",47.25,274800,{"date":1260,"open":1261,"high":921,"low":854,"close":1241,"change":462,"percent_change":693,"volume":1262,"transactions":9,"vwap":1241},"2025-11-17",47.65,163700,{"date":1264,"open":856,"high":1100,"low":1265,"close":1144,"change":294,"percent_change":55,"volume":1266,"transactions":9,"vwap":1144},"2025-11-14",47.53,100700,{"date":1268,"open":1185,"high":1185,"low":921,"close":1269,"change":433,"percent_change":623,"volume":1270,"transactions":9,"vwap":1269},"2025-11-13",47.74,143000,{"date":1272,"open":1185,"high":1051,"low":1185,"close":1126,"change":534,"percent_change":265,"volume":1273,"transactions":9,"vwap":1126},"2025-11-12",103200,{"date":1275,"open":1228,"high":828,"low":1228,"close":1185,"change":302,"percent_change":478,"volume":1276,"transactions":9,"vwap":1185},"2025-11-11",80100,{"date":1278,"open":922,"high":827,"low":1279,"close":929,"change":172,"percent_change":1280,"volume":568,"transactions":9,"vwap":929},"2025-11-10",47.76,0.63,{"date":1282,"open":1261,"high":1283,"low":854,"close":1261,"change":20,"percent_change":20,"volume":1284,"transactions":9,"vwap":1261},"2025-11-07",47.68,216100,{"date":1286,"open":1154,"high":1154,"low":901,"close":1261,"change":957,"percent_change":125,"volume":1287,"transactions":9,"vwap":1261},"2025-11-06",297200,{"date":1289,"open":961,"high":1290,"low":937,"close":855,"change":17,"percent_change":18,"volume":1291,"transactions":9,"vwap":855},"2025-11-05",47.77,253800,{"date":1293,"open":1269,"high":1154,"low":944,"close":1294,"change":462,"percent_change":693,"volume":1295,"transactions":9,"vwap":1294},"2025-11-04",47.69,146900,{"date":1297,"open":1224,"high":818,"low":1099,"close":1177,"change":208,"percent_change":209,"volume":1298,"transactions":9,"vwap":1177},"2025-11-03",181700,{"date":1300,"open":820,"high":827,"low":1301,"close":928,"change":208,"percent_change":209,"volume":1302,"transactions":9,"vwap":928},"2025-10-31",47.79,68200,{"date":1304,"open":1165,"high":1098,"low":921,"close":820,"change":733,"percent_change":326,"volume":1305,"transactions":9,"vwap":820},"2025-10-30",168500,{"date":1307,"open":1122,"high":1046,"low":1224,"close":985,"change":733,"percent_change":734,"volume":1308,"transactions":9,"vwap":985},"2025-10-29",392100,{"date":1310,"open":976,"high":810,"low":976,"close":1122,"change":209,"percent_change":584,"volume":1311,"transactions":9,"vwap":1122},"2025-10-28",295900,{"date":1313,"open":818,"high":1050,"low":818,"close":1050,"change":1002,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1050},"2025-10-27",0.56,100900,{"date":1317,"open":967,"high":1173,"low":928,"close":929,"change":660,"percent_change":408,"volume":1318,"transactions":9,"vwap":929},"2025-10-24",113100,{"date":1320,"open":1164,"high":1228,"low":1164,"close":1165,"change":584,"percent_change":843,"volume":1321,"transactions":9,"vwap":1165},"2025-10-23",67900,{"date":1323,"open":938,"high":938,"low":1324,"close":1145,"change":813,"percent_change":814,"volume":1325,"transactions":9,"vwap":1145},"2025-10-22",47.56,129900,{"date":1327,"open":961,"high":820,"low":1269,"close":1279,"change":55,"percent_change":1127,"volume":1328,"transactions":9,"vwap":1279},"2025-10-21",178400,{"date":1330,"open":1232,"high":938,"low":901,"close":1228,"change":228,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1228},"2025-10-20",0.55,178900,{"date":1334,"open":1252,"high":1232,"low":861,"close":901,"change":584,"percent_change":843,"volume":1335,"transactions":9,"vwap":901},"2025-10-17",89100,{"date":1337,"open":937,"high":1261,"low":1338,"close":1339,"change":18,"percent_change":227,"volume":1340,"transactions":9,"vwap":1339},"2025-10-16",47.44,47.5,119000,{"date":1342,"open":1343,"high":932,"low":842,"close":1338,"change":871,"percent_change":171,"volume":535,"transactions":9,"vwap":1338},"2025-10-15",47.62,{"date":1345,"open":916,"high":1346,"low":1347,"close":862,"change":209,"percent_change":584,"volume":687,"transactions":9,"vwap":862},"2025-10-14",47.49,47.099998,{"date":1349,"open":840,"high":835,"low":840,"close":914,"change":318,"percent_change":829,"volume":1295,"transactions":9,"vwap":914},"2025-10-13",{"date":1351,"open":1346,"high":1352,"low":836,"close":836,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":836},"2025-10-10",47.59,-0.49,-1.03,78500,{"date":1357,"open":1261,"high":1261,"low":854,"close":1346,"change":46,"percent_change":588,"volume":1358,"transactions":9,"vwap":1346},"2025-10-09",59800,{"date":1360,"open":1361,"high":1164,"low":1265,"close":1164,"change":843,"percent_change":115,"volume":1362,"transactions":9,"vwap":1164},"2025-10-08",47.55,84300,{"date":1364,"open":1283,"high":1283,"low":939,"close":1339,"change":462,"percent_change":693,"volume":1365,"transactions":9,"vwap":1339},"2025-10-07",155300,{"date":1367,"open":1261,"high":1145,"low":856,"close":1145,"change":105,"percent_change":449,"volume":1368,"transactions":9,"vwap":1145},"2025-10-06",104700,{"date":1370,"open":937,"high":1164,"low":1361,"close":944,"change":584,"percent_change":843,"volume":1371,"transactions":9,"vwap":944},"2025-10-03",65000,{"date":1373,"open":1265,"high":1361,"low":854,"close":1265,"change":188,"percent_change":95,"volume":1266,"transactions":9,"vwap":1265},"2025-10-02",{"date":1375,"open":932,"high":1279,"low":944,"close":1269,"change":509,"percent_change":1178,"volume":1376,"transactions":9,"vwap":1269},"2025-10-01",110800,{"date":1378,"open":856,"high":1352,"low":906,"close":901,"change":302,"percent_change":478,"volume":607,"transactions":9,"vwap":901},"2025-09-30",{"date":1380,"open":835,"high":1265,"low":835,"close":1346,"change":509,"percent_change":1178,"volume":1381,"transactions":9,"vwap":1346},"2025-09-29",70100,{"date":1383,"open":1384,"high":841,"low":1384,"close":914,"change":18,"percent_change":227,"volume":1385,"transactions":9,"vwap":914},"2025-09-26",47.18,66900,{"date":1387,"open":916,"high":1253,"low":1248,"close":1253,"change":125,"percent_change":256,"volume":925,"transactions":9,"vwap":1253},"2025-09-25",{"date":1389,"open":1346,"high":1346,"low":914,"close":889,"change":45,"percent_change":733,"volume":1390,"transactions":9,"vwap":889},"2025-09-24",71300,{"date":1392,"open":1352,"high":937,"low":1241,"close":917,"change":55,"percent_change":1127,"volume":1393,"transactions":9,"vwap":917},"2025-09-23",54200,{"date":1395,"open":906,"high":1352,"low":939,"close":1352,"change":293,"percent_change":294,"volume":1396,"transactions":9,"vwap":1352},"2025-09-22",76200,{"date":1398,"open":1324,"high":944,"low":854,"close":944,"change":660,"percent_change":408,"volume":1399,"transactions":9,"vwap":944},"2025-09-19",65200,{"date":1401,"open":1343,"high":1343,"low":862,"close":1241,"change":20,"percent_change":20,"volume":1402,"transactions":9,"vwap":1241},"2025-09-18",95200,{"date":1404,"open":1338,"high":937,"low":835,"close":1241,"change":814,"percent_change":897,"volume":1355,"transactions":9,"vwap":1241},"2025-09-17",{"date":1406,"open":1361,"high":1361,"low":1338,"close":1265,"change":293,"percent_change":294,"volume":1407,"transactions":9,"vwap":1265},"2025-09-16",71400,{"date":1409,"open":862,"high":1361,"low":862,"close":1361,"change":660,"percent_change":172,"volume":1410,"transactions":9,"vwap":1361},"2025-09-15",129600,{"date":1412,"open":884,"high":889,"low":1413,"close":861,"change":606,"percent_change":197,"volume":1414,"transactions":9,"vwap":861},"2025-09-12",47.24,69200,{"date":1416,"open":1347,"high":1324,"low":1347,"close":906,"change":661,"percent_change":409,"volume":1368,"transactions":9,"vwap":906},"2025-09-11",{"date":1418,"open":1419,"high":862,"low":1248,"close":1384,"change":584,"percent_change":843,"volume":1420,"transactions":9,"vwap":1384},"2025-09-10",47.2,63800,{"date":1422,"open":1247,"high":1423,"low":836,"close":1347,"change":294,"percent_change":55,"volume":1424,"transactions":9,"vwap":1347},"2025-09-09",47.12,66200,{"date":1426,"open":1427,"high":1248,"low":1427,"close":1248,"change":509,"percent_change":1178,"volume":1428,"transactions":9,"vwap":1248},"2025-09-08",46.98,457200,{"date":1430,"open":868,"high":1347,"low":849,"close":1427,"change":843,"percent_change":115,"volume":1431,"transactions":9,"vwap":1427},"2025-09-05",116400,{"date":1433,"open":1434,"high":1435,"low":1434,"close":875,"change":1002,"percent_change":799,"volume":1436,"transactions":9,"vwap":875},"2025-09-04",46.58,46.83,108900,{"date":1438,"open":1439,"high":876,"low":1440,"close":1441,"change":843,"percent_change":77,"volume":1442,"transactions":9,"vwap":1441},"2025-09-03",46.48,46.46,46.54,96600,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":462,"percent_change":1353,"volume":1449,"transactions":9,"vwap":1448},"2025-09-02",46.34,46.51,46.25,46.37,98300,{"date":1451,"open":1452,"high":1452,"low":1453,"close":876,"change":46,"percent_change":588,"volume":1454,"transactions":9,"vwap":876},"2025-08-29",46.7,46.55,71800,{"date":1456,"open":1457,"high":907,"low":1458,"close":1459,"change":302,"percent_change":478,"volume":1460,"transactions":9,"vwap":1459},"2025-08-28",46.73,46.62,46.78,45200,{"date":1462,"open":1453,"high":1452,"low":1463,"close":1464,"change":17,"percent_change":18,"volume":1465,"transactions":9,"vwap":1464},"2025-08-27",46.52,46.69,189400,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1469,"change":509,"percent_change":1178,"volume":1471,"transactions":9,"vwap":1469},"2025-08-26",46.5,46.66,46.32,64900,{"date":1473,"open":1474,"high":1474,"low":1468,"close":1468,"change":998,"percent_change":991,"volume":1475,"transactions":9,"vwap":1468},"2025-08-25",46.71,58700,{"date":1477,"open":1470,"high":1478,"low":1470,"close":1479,"change":963,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2025-08-22",46.76,46.74,1.08,83600,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":46,"percent_change":734,"volume":1487,"transactions":9,"vwap":1486},"2025-08-21",46.36,46.22,46.24,51500,{"date":1489,"open":1484,"high":1490,"low":1491,"close":1490,"change":391,"percent_change":293,"volume":1492,"transactions":9,"vwap":1490},"2025-08-20",46.42,46.26,299200,{"date":1494,"open":1495,"high":1496,"low":1484,"close":1495,"change":606,"percent_change":197,"volume":1056,"transactions":9,"vwap":1495},"2025-08-19",46.43,46.53,{"date":1498,"open":1446,"high":1496,"low":1490,"close":1439,"change":391,"percent_change":293,"volume":1499,"transactions":9,"vwap":1439},"2025-08-18",84800,{"date":1501,"open":1440,"high":1502,"low":1503,"close":1504,"change":20,"percent_change":20,"volume":1505,"transactions":9,"vwap":1504},"2025-08-15",46.56,46.45,46.49,40900,{"date":1507,"open":1502,"high":1502,"low":1508,"close":1504,"change":125,"percent_change":256,"volume":1509,"transactions":9,"vwap":1504},"2025-08-14",46.4,62400,{"date":1511,"open":1439,"high":1512,"low":1439,"close":1512,"change":217,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-08-13",46.64,0.52,61400,{"date":1516,"open":1517,"high":1495,"low":1518,"close":1508,"change":76,"percent_change":479,"volume":1519,"transactions":9,"vwap":1508},"2025-08-12",46.31,46.19,83800,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1485,"change":957,"percent_change":125,"volume":1524,"transactions":9,"vwap":1485},"2025-08-11",46.29,46.15,62700,{"date":1526,"open":1527,"high":1522,"low":1528,"close":1522,"change":302,"percent_change":478,"volume":1529,"transactions":9,"vwap":1522},"2025-08-08",46.2,46.14,106000,{"date":1531,"open":1527,"high":1532,"low":1533,"close":1527,"change":534,"percent_change":356,"volume":1534,"transactions":9,"vwap":1527},"2025-08-07",46.3,46.07,75700,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1523,"change":171,"percent_change":318,"volume":1540,"transactions":9,"vwap":1523},"2025-08-06",46.09,46.17,45.98,420300,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":293,"percent_change":294,"volume":1547,"transactions":9,"vwap":1546},"2025-08-05",45.99,46.080002,45.97,46,117000,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":1008,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-08-04",45.82,46.049999,46.02,0.68,93300,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":274,"percent_change":198,"volume":1560,"transactions":9,"vwap":1559},"2025-08-01",45.85,45.61,45.71,160300,{"date":1562,"open":1563,"high":1552,"low":1564,"close":1565,"change":274,"percent_change":198,"volume":1566,"transactions":9,"vwap":1565},"2025-07-31",45.89,45.77,45.81,59000,{"date":1568,"open":1539,"high":1552,"low":1564,"close":1569,"change":333,"percent_change":126,"volume":1570,"transactions":9,"vwap":1569},"2025-07-30",45.91,62300,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1551,"change":871,"percent_change":171,"volume":1576,"transactions":9,"vwap":1551},"2025-07-29",46.029999,46.12,45.92,37700,{"date":1578,"open":1544,"high":1544,"low":1579,"close":1539,"change":125,"percent_change":486,"volume":1580,"transactions":9,"vwap":1539},"2025-07-28",45.88,88600,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1584,"change":105,"percent_change":228,"volume":1585,"transactions":9,"vwap":1584},"2025-07-25",45.86,46.13,85400,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":606,"percent_change":197,"volume":1592,"transactions":9,"vwap":1591},"2025-07-24",46.040001,46.060001,45.95,46.0099983,38500,{"date":1594,"open":1595,"high":1544,"low":1595,"close":1589,"change":478,"percent_change":632,"volume":1596,"transactions":9,"vwap":1589},"2025-07-23",45.87,82700,{"date":1598,"open":1579,"high":1575,"low":1564,"close":1595,"change":18,"percent_change":227,"volume":1599,"transactions":9,"vwap":1595},"2025-07-22",63700,{"date":1601,"open":1583,"high":1602,"low":1603,"close":1565,"change":105,"percent_change":228,"volume":1604,"transactions":9,"vwap":1565},"2025-07-21",45.94,45.78,69900,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":208,"percent_change":209,"volume":1611,"transactions":9,"vwap":1610},"2025-07-18",45.67,45.75,45.63,45.69,63400,{"date":1613,"open":1614,"high":1607,"low":1615,"close":1607,"change":843,"percent_change":77,"volume":1616,"transactions":9,"vwap":1607},"2025-07-17",45.58,45.53,155200,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":265,"percent_change":283,"volume":1623,"transactions":9,"vwap":1622},"2025-07-16",45.42,45.55,45.31,45.5,98900,{"date":1625,"open":1626,"high":1607,"low":1627,"close":1627,"change":188,"percent_change":525,"volume":1628,"transactions":9,"vwap":1627},"2025-07-15",45.62,45.4,174300,{"date":1630,"open":1631,"high":1558,"low":1631,"close":1558,"change":534,"percent_change":356,"volume":1632,"transactions":9,"vwap":1558},"2025-07-14",45.44,106300,{"date":1634,"open":1615,"high":1558,"low":1615,"close":1635,"change":188,"percent_change":525,"volume":1636,"transactions":9,"vwap":1635},"2025-07-11",45.56,67300,{"date":1638,"open":1639,"high":1640,"low":1609,"close":1564,"change":690,"percent_change":208,"volume":1641,"transactions":9,"vwap":1564},"2025-07-10",45.74,45.83,71500,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1645,"change":283,"percent_change":218,"volume":1646,"transactions":9,"vwap":1645},"2025-07-09",45.52,45.76,76800,{"date":1648,"open":1615,"high":1649,"low":1619,"close":1649,"change":17,"percent_change":871,"volume":1650,"transactions":9,"vwap":1649},"2025-07-08",45.54,128000,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":486,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-07-07",45.8,45.37,45.51,-0.72,136000,{"date":1659,"open":1558,"high":1660,"low":1558,"close":1660,"change":534,"percent_change":356,"volume":1661,"transactions":9,"vwap":1660},"2025-07-03",45.84,30800,{"date":1663,"open":1622,"high":1664,"low":1665,"close":1664,"change":275,"percent_change":1066,"volume":1666,"transactions":9,"vwap":1664},"2025-07-02",45.79,45.49,79600,{"date":1668,"open":1595,"high":1588,"low":1595,"close":1543,"change":606,"percent_change":197,"volume":1669,"transactions":9,"vwap":1543},"2025-07-01",103400,{"date":1671,"open":1543,"high":1588,"low":1583,"close":1588,"change":509,"percent_change":741,"volume":778,"transactions":9,"vwap":1588},"2025-06-30",{"date":1673,"open":1674,"high":1590,"low":1674,"close":1579,"change":356,"percent_change":217,"volume":1675,"transactions":9,"vwap":1579},"2025-06-27",45.7,59200,{"date":1677,"open":1559,"high":1640,"low":1678,"close":1564,"change":283,"percent_change":218,"volume":1679,"transactions":9,"vwap":1564},"2025-06-26",45.48,144500,{"date":1681,"open":1682,"high":1614,"low":1665,"close":1620,"change":294,"percent_change":45,"volume":1683,"transactions":9,"vwap":1620},"2025-06-25",45.57,128800,{"date":1685,"open":1619,"high":1609,"low":1686,"close":1687,"change":77,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-06-24",45.27,45.59,0.82,60200,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":76,"percent_change":1695,"volume":1396,"transactions":9,"vwap":1694},"2025-06-23",45.0099983,45.28,45.22,0.4,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":293,"percent_change":294,"volume":1702,"transactions":9,"vwap":1701},"2025-06-20",45.080002,45.32,45,45.040001,56700,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1707,"change":208,"percent_change":209,"volume":1708,"transactions":9,"vwap":1707},"2025-06-18",45.11,45.25,45.060001,58900,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1701,"change":1127,"percent_change":588,"volume":1714,"transactions":9,"vwap":1701},"2025-06-17",45.13,45.2,45.029999,46300,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1719,"change":105,"percent_change":1002,"volume":1720,"transactions":9,"vwap":1719},"2025-06-16",45.14,45.35,45.21,188500,{"date":1722,"open":1723,"high":1719,"low":1692,"close":1724,"change":433,"percent_change":1725,"volume":1646,"transactions":9,"vwap":1724},"2025-06-13",45.12,45.09,-0.77,{"date":1727,"open":1693,"high":1631,"low":1728,"close":1631,"change":449,"percent_change":1331,"volume":1585,"transactions":9,"vwap":1631},"2025-06-12",45.26,{"date":1730,"open":1731,"high":1631,"low":1732,"close":1733,"change":871,"percent_change":509,"volume":1734,"transactions":9,"vwap":1733},"2025-06-11",45.33,45.16,45.19,163400,{"date":1736,"open":1737,"high":1733,"low":1737,"close":1723,"change":356,"percent_change":217,"volume":1738,"transactions":9,"vwap":1723},"2025-06-10",45.07,89800,{"date":1740,"open":1741,"high":1723,"low":1741,"close":1692,"change":17,"percent_change":871,"volume":1742,"transactions":9,"vwap":1692},"2025-06-09",44.95,114200,{"date":1744,"open":1745,"high":1707,"low":1745,"close":1746,"change":690,"percent_change":208,"volume":1747,"transactions":9,"vwap":1746},"2025-06-06",44.91,44.98,62800,{"date":1749,"open":1750,"high":1723,"low":1751,"close":1752,"change":55,"percent_change":46,"volume":1753,"transactions":9,"vwap":1752},"2025-06-05",45.02,44.88,44.97,94600,{"date":1755,"open":1745,"high":1723,"low":1745,"close":1756,"change":76,"percent_change":1695,"volume":1757,"transactions":9,"vwap":1756},"2025-06-04",45.049999,78800,{"date":1759,"open":1760,"high":1745,"low":1761,"close":1762,"change":18,"percent_change":227,"volume":1763,"transactions":9,"vwap":1762},"2025-06-03",44.85,44.8,44.87,61800,{"date":1765,"open":1766,"high":1760,"low":1767,"close":1768,"change":17,"percent_change":871,"volume":1769,"transactions":9,"vwap":1768},"2025-06-02",44.73,44.62,44.81,77600,{"date":1771,"open":1772,"high":1761,"low":1773,"close":1774,"change":584,"percent_change":76,"volume":1775,"transactions":9,"vwap":1774},"2025-05-30",44.68,44.6,44.78,72800,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":105,"percent_change":1002,"volume":1782,"transactions":9,"vwap":1781},"2025-05-29",44.72,44.76,44.65,44.7,80500,{"date":1784,"open":1780,"high":1781,"low":1785,"close":1786,"change":125,"percent_change":179,"volume":1787,"transactions":9,"vwap":1786},"2025-05-28",44.56,44.58,73100,{"date":1789,"open":1790,"high":1774,"low":1791,"close":1766,"change":115,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1766},"2025-05-27",44.63,44.57,0.81,142500,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":534,"percent_change":356,"volume":1800,"transactions":9,"vwap":1799},"2025-05-23",44.31,44.4,44.2,44.37,114400,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":584,"percent_change":76,"volume":1807,"transactions":9,"vwap":1806},"2025-05-22",44.28,44.46,44.24,44.32,73600,{"date":1809,"open":1773,"high":1810,"low":1805,"close":1805,"change":923,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1805},"2025-05-21",44.66,-0.92,183900,{"date":1814,"open":1767,"high":1815,"low":1773,"close":1780,"change":45,"percent_change":275,"volume":1276,"transactions":9,"vwap":1780},"2025-05-20",44.74,{"date":1817,"open":1818,"high":1815,"low":1818,"close":1815,"change":584,"percent_change":76,"volume":1819,"transactions":9,"vwap":1815},"2025-05-19",44.41,113400,{"date":1821,"open":1815,"high":1815,"low":1785,"close":1810,"change":18,"percent_change":227,"volume":1822,"transactions":9,"vwap":1810},"2025-05-16",76000,{"date":1824,"open":1825,"high":1773,"low":1826,"close":1773,"change":283,"percent_change":963,"volume":1827,"transactions":9,"vwap":1773},"2025-05-15",44.39,44.36,243900,{"date":1829,"open":1830,"high":1830,"low":1806,"close":1831,"change":55,"percent_change":46,"volume":1832,"transactions":9,"vwap":1831},"2025-05-14",44.54,44.38,150000,{"date":1834,"open":1804,"high":1835,"low":1826,"close":1804,"change":227,"percent_change":408,"volume":1836,"transactions":9,"vwap":1804},"2025-05-13",44.5,92100,{"date":1838,"open":1839,"high":1831,"low":1840,"close":1841,"change":510,"percent_change":116,"volume":1842,"transactions":9,"vwap":1841},"2025-05-12",44.23,44.21,44.33,317400,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1845,"change":534,"percent_change":356,"volume":1187,"transactions":9,"vwap":1845},"2025-05-09",44.0099983,44.099998,43.96,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1847,"change":391,"percent_change":293,"volume":1852,"transactions":9,"vwap":1847},"2025-05-08",44.16,43.95,311400,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":690,"percent_change":208,"volume":1859,"transactions":9,"vwap":1858},"2025-05-07",44.029999,44.080002,43.88,43.97,195500,{"date":1861,"open":1847,"high":1845,"low":1862,"close":1847,"change":897,"percent_change":66,"volume":1863,"transactions":9,"vwap":1847},"2025-05-06",43.81,139600,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1868,"change":294,"percent_change":45,"volume":1869,"transactions":9,"vwap":1868},"2025-05-05",44.15,43.93,44.09,219000,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1873,"change":318,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-05-02",44.11,44.13,44,0.75,73800,{"date":1878,"open":1879,"high":1874,"low":1880,"close":1880,"change":55,"percent_change":46,"volume":1881,"transactions":9,"vwap":1880},"2025-05-01",43.84,43.8,53200,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1857,"change":20,"percent_change":20,"volume":1887,"transactions":9,"vwap":1857},"2025-04-30",43.58,43.9,43.5,67600,{"date":1889,"open":1890,"high":1885,"low":1891,"close":1857,"change":171,"percent_change":1178,"volume":1892,"transactions":9,"vwap":1857},"2025-04-29",43.72,43.69,58500,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":871,"percent_change":509,"volume":1899,"transactions":9,"vwap":1898},"2025-04-28",43.62,43.77,43.56,43.73,60500,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1903,"change":478,"percent_change":284,"volume":1905,"transactions":9,"vwap":1903},"2025-04-25",43.44,43.66,43.41,52200,{"date":1907,"open":1908,"high":1886,"low":1908,"close":1909,"change":571,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-04-24",43.09,43.47,1.07,118500,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":76,"percent_change":378,"volume":1918,"transactions":9,"vwap":1917},"2025-04-23",43.24,43.39,42.98,43.0099983,109400,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":135,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-04-22",42.64,42.92,42.62,42.83,0.9,181900,{"date":35,"open":1928,"high":1924,"low":31,"close":1929,"change":952,"percent_change":67,"volume":1930,"transactions":9,"vwap":1929},42.7,42.45,423500,{"status":1932,"indices":1933,"watchlist":1970,"sectors":1991,"benchmarks":2039},"success",[1934,1941,1947,1953,1959,1965],{"symbol":1935,"name":1936,"price":1937,"change":1938,"pct_change":478,"is_up":1939,"sparkline":1940,"date":5},"SPX","S&P 500",7666.45,14.91,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":1942,"name":1943,"price":1944,"change":1945,"pct_change":1008,"is_up":1939,"sparkline":1946,"date":5},"NDX","NASDAQ 100",30501.56,93.06,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":1948,"name":1949,"price":1950,"change":1951,"pct_change":209,"is_up":1939,"sparkline":1952,"date":5},"DJI","DOW JONES",50927,21,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":1954,"name":1955,"price":1956,"change":1957,"pct_change":209,"is_up":1939,"sparkline":1958,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":1960,"name":1961,"price":1962,"change":1963,"pct_change":632,"is_up":1939,"sparkline":1964,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":1966,"name":1967,"price":1968,"change":534,"pct_change":1008,"is_up":1939,"sparkline":1969,"date":5},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[1971,1978,1986],{"symbol":1972,"name":1973,"price":1974,"change":1975,"pct_change":1976,"is_up":1939,"sparkline":1977,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":1979,"name":1980,"price":1981,"change":1982,"pct_change":1983,"is_up":1984,"sparkline":1985,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":1987,"name":1988,"price":1989,"change":637,"pct_change":275,"is_up":1984,"sparkline":1990,"date":5},"TSLA","Tesla Inc",354.11,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[1992,1997,2001,2006,2010,2014,2019,2024,2027,2031,2035],{"name":1993,"etf":1994,"change":1995,"price":1996,"is_up":1939},"Technology","XLK",1.05,197.81,{"name":1998,"etf":1999,"change":356,"price":2000,"is_up":1939},"Financials","XLF",53.46,{"name":2002,"etf":2003,"change":2004,"price":2005,"is_up":1984},"Healthcare","XLV",-1.32,166.2,{"name":2007,"etf":2008,"change":813,"price":2009,"is_up":1984},"Consumer Cycl","XLY",108.81,{"name":2011,"etf":2012,"change":486,"price":2013,"is_up":1984},"Consumer Staples","XLP",80.33,{"name":2015,"etf":2016,"change":2017,"price":2018,"is_up":1939},"Energy","XLE",1.95,62.7,{"name":2020,"etf":2021,"change":2022,"price":2023,"is_up":1939},"Industrials","XLI",0.99,168.64,{"name":2025,"etf":2026,"change":486,"price":1041,"is_up":1984},"Materials","XLB",{"name":2028,"etf":2029,"change":970,"price":2030,"is_up":1984},"Real Estate","XLRE",40.68,{"name":2032,"etf":2033,"change":1233,"price":2034,"is_up":1939},"Utilities","XLU",39.68,{"name":2036,"etf":2037,"change":526,"price":2038,"is_up":1984},"Comm Services","XLC",109.94,[2040,2044,2048,2052],{"ticker":2041,"name":2042,"price":2043,"change":76,"is_up":1939},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":2045,"name":2046,"price":2047,"change":1008,"is_up":1939},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2049,"name":2050,"price":2051,"change":17,"is_up":1939},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2053,"name":2054,"price":2055,"change":378,"is_up":1939},"IWM","iShares Russell 2000",279.06]