[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBAG":3,"stock-historical-BBAG":26,"homepage-market-summary":1929},{"ticker":4,"date":5,"profile":6,"quote":11},"BBAG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"JPMorgan BetaBuilders U.S. Aggregate Bond ETF","Cboe BZX",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},43.64,43.86,43.89,43.61,43.73,-0.09,-0.21,114166.707866,0,58.14,43.030998,156821.31322421736,4,1960,{"ticker":4,"total_count":27,"page":28,"page_size":29,"total_pages":28,"summary":30,"data":37},365,1,1000,{"period_high":31,"period_low":32,"average_volume":33,"total_volume":34,"period_return":35,"latest_close":12,"start_date":36,"end_date":5},47.18,43.475,111463,40684073.919466,-3.83,"2025-04-22",[38,41,50,61,70,81,92,101,111,122,131,142,152,162,170,178,187,198,208,219,228,238,247,258,266,277,287,294,303,313,322,330,339,348,358,367,375,382,392,402,411,419,425,435,441,448,453,461,470,477,486,492,498,508,517,526,534,544,553,561,565,569,576,581,588,596,601,609,616,623,628,633,640,648,655,663,668,673,679,685,691,699,702,709,715,723,727,733,740,743,749,756,759,764,769,775,778,782,786,790,796,802,807,812,816,819,823,828,831,835,840,848,853,859,866,871,878,884,888,894,900,905,909,914,918,921,927,931,936,942,947,951,956,959,963,967,971,975,979,983,988,993,999,1004,1011,1017,1021,1027,1032,1038,1045,1051,1058,1063,1066,1073,1079,1085,1091,1095,1101,1107,1113,1117,1121,1125,1132,1135,1139,1143,1147,1152,1156,1160,1163,1167,1172,1175,1179,1183,1189,1195,1200,1206,1211,1215,1219,1222,1225,1229,1232,1236,1239,1244,1248,1252,1255,1258,1261,1265,1269,1272,1276,1282,1287,1289,1293,1297,1303,1307,1310,1314,1321,1326,1328,1331,1335,1338,1341,1345,1348,1351,1354,1357,1360,1365,1370,1373,1376,1379,1384,1390,1394,1401,1407,1412,1416,1419,1424,1429,1433,1438,1441,1446,1451,1456,1459,1462,1465,1467,1470,1473,1477,1480,1485,1490,1493,1497,1502,1506,1509,1514,1521,1525,1529,1532,1537,1543,1545,1549,1554,1559,1565,1570,1576,1582,1586,1591,1596,1601,1605,1608,1611,1616,1620,1624,1627,1632,1638,1642,1645,1648,1652,1656,1660,1663,1666,1671,1674,1676,1681,1684,1688,1692,1696,1701,1706,1709,1714,1717,1721,1726,1731,1733,1736,1739,1744,1747,1751,1755,1760,1763,1767,1772,1776,1780,1785,1790,1793,1797,1801,1806,1809,1814,1817,1820,1824,1828,1831,1834,1837,1841,1844,1850,1856,1858,1861,1864,1869,1874,1877,1880,1883,1887,1890,1894,1899,1902,1907,1911,1914,1917,1921,1925,1928],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":39,"vwap":40},879,43.6455,{"date":42,"open":43,"high":44,"low":32,"close":16,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-01",43.56,43.8,-0.095,-0.22,1321629.836441,382,43.695,{"date":51,"open":52,"high":53,"low":54,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-09-30",43.95,43.96,43.765,43.825,-0.035,-0.08,303017.39589,584,43.81,{"date":62,"open":63,"high":63,"low":64,"close":13,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-09-29",43.9,43.76,-0.02,-0.05,197740.7515,681,43.8255,{"date":71,"open":72,"high":73,"low":74,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-28",43.87,43.955,43.82,43.88,-0.225,-0.51,164207.545237,900,43.8944,{"date":82,"open":83,"high":84,"low":85,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-25",44.03,44.11,43.92,44.105,0.095,0.22,235467.419006,480,44.0714,{"date":93,"open":94,"high":94,"low":95,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-24",44.255,44.01,-0.1838,-0.42,70984.61912,641,44.128,{"date":102,"open":103,"high":103,"low":104,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-23",44.51,44.145,44.1938,-0.3963,-0.89,54326.316592,488,44.223,{"date":112,"open":113,"high":114,"low":115,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-22",44.57,44.62,44.53,44.5901,-0.0299,-0.07,158832.13745,599,44.5517,{"date":123,"open":124,"high":114,"low":125,"close":114,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-21",44.56,44.55,0.1552,0.35,266894.85883,465,44.5751,{"date":132,"open":133,"high":134,"low":135,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-18",44.48,44.5128,44.455,44.4648,-0.1502,-0.34,20126.683106,282,44.4788,{"date":143,"open":113,"high":144,"low":145,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-17",44.625,44.5599,44.615,0.2,0.45,18058.07881,223,44.5953,{"date":153,"open":133,"high":154,"low":155,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-16",44.5891,44.41,44.415,0.005,0.01,23375.772838,260,44.5116,{"date":163,"open":164,"high":165,"low":166,"close":155,"change":65,"percent_change":66,"volume":167,"transactions":168,"vwap":169},"2026-09-15",44.4,44.444,44.39,25663.34154,324,44.4209,{"date":171,"open":166,"high":125,"low":172,"close":173,"change":174,"percent_change":17,"volume":175,"transactions":176,"vwap":177},"2026-09-14",44.37,44.43,-0.04,38948.905372,350,44.4731,{"date":179,"open":180,"high":181,"low":182,"close":183,"change":56,"percent_change":57,"volume":184,"transactions":185,"vwap":186},"2026-09-11",44.54,44.61,44.45,44.47,48718.30384,409,44.5069,{"date":188,"open":189,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-10",44.6,44.645,44.49,44.505,-0.2899,-0.65,51172.369272,503,44.5529,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":46,"volume":205,"transactions":206,"vwap":207},"2026-09-09",44.88,44.9,44.78,44.7949,-0.1001,14031.179037,239,44.8219,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-08",44.92,44.95,44.85,44.895,-0.025,-0.06,28950.731325,328,44.899,{"date":220,"open":221,"high":222,"low":223,"close":210,"change":224,"percent_change":65,"volume":225,"transactions":226,"vwap":227},"2026-09-04",44.955,44.976,44.91,-0.01,51741.194199,376,44.9294,{"date":229,"open":230,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-03",44.94,45,44.93,0.08,0.18,33449.633197,371,44.9537,{"date":239,"open":240,"high":240,"low":241,"close":212,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-02",44.89,44.8244,0.015,0.03,31991.529055,443,44.8542,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-01",44.905,44.965,44.8301,44.835,-0.305,-0.68,55511.557785,452,44.8964,{"date":259,"open":260,"high":261,"low":260,"close":262,"change":174,"percent_change":17,"volume":263,"transactions":264,"vwap":265},"2026-08-31",45.1,45.15,45.14,445622.016692,355,45.1545,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-28",45.27,45.37,45.17,45.18,-0.125,-0.28,32917.181435,252,45.2238,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":224,"volume":284,"transactions":285,"vwap":286},"2026-08-27",45.355,45.365,45.3,45.305,-0.005,39537.50318,291,45.3298,{"date":288,"open":269,"high":269,"low":289,"close":290,"change":17,"percent_change":291,"volume":292,"transactions":275,"vwap":293},"2026-08-26",45.3016,45.31,-0.2,16381.277572,45.3304,{"date":295,"open":296,"high":297,"low":281,"close":298,"change":88,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-25",45.33,45.405,45.4,0.49,165728.40467,516,45.3365,{"date":304,"open":305,"high":306,"low":307,"close":271,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-08-24",45.13,45.23,45.11,0.065,0.14,643624.781442,2001,45.1867,{"date":314,"open":315,"high":315,"low":260,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-21",45.145,45.115,-0.085,-0.19,24481.37293,384,45.1193,{"date":323,"open":271,"high":324,"low":325,"close":326,"change":272,"percent_change":273,"volume":327,"transactions":328,"vwap":329},"2026-08-20",45.22,45.155,45.2,41307.329748,389,45.1865,{"date":331,"open":332,"high":333,"low":334,"close":333,"change":335,"percent_change":336,"volume":337,"transactions":90,"vwap":338},"2026-08-19",45.29,45.325,45.24,0.195,0.43,95654.020427,45.2794,{"date":340,"open":341,"high":342,"low":341,"close":305,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-18",45.09,45.148,0.0502,0.11,20204.555014,220,45.1316,{"date":349,"open":341,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-17",45.16,45.0701,45.0798,-0.0802,-0.18,21663.4955,238,45.0958,{"date":359,"open":360,"high":361,"low":305,"close":350,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-14",45.25,45.28,-0.1101,-0.24,89758.468173,815,45.1635,{"date":368,"open":268,"high":269,"low":268,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-13",45.2701,0.1051,0.23,215284.559295,577,45.3264,{"date":376,"open":268,"high":268,"low":325,"close":377,"change":243,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-12",45.165,0.07,1269037.696767,298,45.1995,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-11",45.189,45.1229,45.135,0.025,0.06,95220.057302,228,45.1667,{"date":393,"open":394,"high":395,"low":396,"close":307,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-10",45.1638,45.1699,45.101,-0.1345,-0.3,42669.902958,310,45.0621,{"date":403,"open":361,"high":282,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-07",45.2099,45.2445,0.0545,0.12,11222.480342,214,45.2304,{"date":412,"open":326,"high":413,"low":261,"close":414,"change":415,"percent_change":46,"volume":416,"transactions":417,"vwap":418},"2026-08-06",45.248,45.19,-0.1,52477.545176,438,45.1811,{"date":420,"open":361,"high":290,"low":360,"close":332,"change":421,"percent_change":233,"volume":422,"transactions":423,"vwap":424},"2026-08-05",0.0374,30605.594203,309,45.2788,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-04",45.21,45.269,45.2526,0.1626,0.36,79467.327931,509,45.2479,{"date":436,"open":201,"high":260,"low":201,"close":341,"change":66,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-03",-0.11,106995.10809,448,45.0467,{"date":442,"open":414,"high":443,"low":444,"close":262,"change":437,"percent_change":363,"volume":445,"transactions":446,"vwap":447},"2026-07-31",45.192456,45.099063,11827.71204,196,45.1278,{"date":449,"open":361,"high":290,"low":427,"close":360,"change":20,"percent_change":20,"volume":450,"transactions":451,"vwap":452},"2026-07-30",194113.87353,776,45.272,{"date":454,"open":296,"high":455,"low":360,"close":360,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-07-29",45.39,-0.12,-0.26,42309.97002,419,45.3115,{"date":462,"open":463,"high":464,"low":463,"close":269,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-07-28",45.32,45.44,0.085,0.19,160178.29591,553,45.3722,{"date":471,"open":472,"high":473,"low":268,"close":472,"change":474,"percent_change":234,"volume":475,"transactions":217,"vwap":476},"2026-07-27",45.285,45.3099,0.0807,82185.846399,45.2941,{"date":478,"open":350,"high":479,"low":350,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-07-24",45.275,45.2043,0.0593,0.13,289959.833261,463,45.2134,{"date":487,"open":488,"high":350,"low":488,"close":315,"change":45,"percent_change":18,"volume":489,"transactions":490,"vwap":491},"2026-07-23",44.71,112144.853073,521,45.1226,{"date":493,"open":281,"high":281,"low":494,"close":334,"change":45,"percent_change":18,"volume":495,"transactions":496,"vwap":497},"2026-07-22",45.2335,86154.86154,1894,45.2664,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-21",45.38,45.315,45.335,-0.0793,-0.17,77746.805467,257,45.342,{"date":509,"open":510,"high":510,"low":455,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-20",45.53,45.4143,-0.1307,-0.29,79335.700064,332,45.4204,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":242,"percent_change":243,"volume":523,"transactions":524,"vwap":525},"2026-07-17",45.57,45.65,45.54,45.545,155530.675245,250,45.5546,{"date":527,"open":528,"high":529,"low":528,"close":510,"change":530,"percent_change":66,"volume":531,"transactions":532,"vwap":533},"2026-07-16",45.46,45.5392,-0.0241,15387.467049,192,45.5058,{"date":535,"open":536,"high":537,"low":536,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-15",45.495,45.58,45.5541,0.0937,0.21,43415.320812,618,45.5533,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":549,"percent_change":88,"volume":550,"transactions":551,"vwap":552},"2026-07-14",45.41,45.52,45.4604,0.1004,36636.623891,373,45.4619,{"date":554,"open":455,"high":546,"low":463,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-13",45.36,-0.14,-0.31,22378.53501,269,45.3444,{"date":562,"open":519,"high":519,"low":528,"close":563,"change":174,"percent_change":17,"volume":564,"transactions":9,"vwap":563},"2026-07-10",45.5,22000,{"date":566,"open":528,"high":567,"low":528,"close":521,"change":388,"percent_change":482,"volume":568,"transactions":9,"vwap":521},"2026-07-09",45.56,8000,{"date":570,"open":464,"high":571,"low":572,"close":573,"change":215,"percent_change":574,"volume":575,"transactions":9,"vwap":573},"2026-07-08",45.49,45.409,45.48,-0.13,27000,{"date":577,"open":578,"high":520,"low":547,"close":521,"change":354,"percent_change":579,"volume":580,"transactions":9,"vwap":521},"2026-07-07",45.63,-0.39,21700,{"date":582,"open":520,"high":583,"low":584,"close":585,"change":586,"percent_change":-6,"volume":587,"transactions":9,"vwap":585},"2026-07-06",45.725,45.64,45.72,-0.002,62000,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":378,"volume":595,"transactions":9,"vwap":593},"2026-07-02",45.69,45.77,45.68,45.722,0.032,11800,{"date":597,"open":598,"high":583,"low":598,"close":590,"change":457,"percent_change":599,"volume":600,"transactions":9,"vwap":590},"2026-07-01",45.66,-0.57,34700,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":504,"percent_change":607,"volume":608,"transactions":9,"vwap":606},"2026-06-30",46.040001,46.060001,45.94,45.95,-0.37,57500,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":387,"percent_change":614,"volume":615,"transactions":9,"vwap":613},"2026-06-29",46,46.13,46.12,0.05,17500,{"date":617,"open":618,"high":613,"low":619,"close":620,"change":621,"percent_change":407,"volume":622,"transactions":9,"vwap":620},"2026-06-26",46.080002,46.029999,46.095001,0.055,99500,{"date":624,"open":625,"high":626,"low":603,"close":603,"change":20,"percent_change":20,"volume":627,"transactions":9,"vwap":603},"2026-06-25",46.07,46.099998,27600,{"date":629,"open":630,"high":604,"low":630,"close":603,"change":631,"percent_change":299,"volume":632,"transactions":9,"vwap":603},"2026-06-24",45.96,0.224,91800,{"date":634,"open":635,"high":636,"low":591,"close":637,"change":638,"percent_change":482,"volume":639,"transactions":9,"vwap":637},"2026-06-23",45.841,45.87,45.816,0.061,139200,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-06-22",45.9,45.73,45.755,-0.145,-0.32,35200,{"date":649,"open":606,"high":650,"low":651,"close":642,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":642},"2026-06-18",45.955,45.86,0.113,0.25,33200,{"date":656,"open":605,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-06-17",45.98,45.75,45.787,-0.163,-0.35,36300,{"date":664,"open":636,"high":665,"low":636,"close":606,"change":407,"percent_change":666,"volume":667,"transactions":9,"vwap":606},"2026-06-16",45.973,0.26,13300,{"date":669,"open":642,"high":606,"low":670,"close":670,"change":158,"percent_change":671,"volume":672,"transactions":9,"vwap":670},"2026-06-15",45.83,0.02,26000,{"date":674,"open":591,"high":675,"low":676,"close":677,"change":66,"percent_change":437,"volume":678,"transactions":9,"vwap":677},"2026-06-12",45.84,45.76,45.82,25600,{"date":680,"open":681,"high":682,"low":681,"close":636,"change":666,"percent_change":683,"volume":684,"transactions":9,"vwap":636},"2026-06-11",45.6,45.88,0.57,44200,{"date":686,"open":687,"high":688,"low":519,"close":689,"change":224,"percent_change":65,"volume":690,"transactions":9,"vwap":689},"2026-06-10",45.645,45.67,45.61,40400,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":88,"volume":698,"transactions":9,"vwap":696},"2026-06-09",45.602,45.628,45.55,45.62,0.1,43800,{"date":700,"open":537,"high":537,"low":547,"close":547,"change":214,"percent_change":66,"volume":701,"transactions":9,"vwap":547},"2026-06-08",16700,{"date":703,"open":681,"high":704,"low":705,"close":522,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":522},"2026-06-05",45.609,45.535,-0.205,-0.45,43500,{"date":710,"open":585,"high":711,"low":585,"close":658,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":658},"2026-06-04",45.775,0.067,0.15,44900,{"date":716,"open":717,"high":585,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-03",45.7,45.649,45.683,-0.107,-0.23,28000,{"date":724,"open":675,"high":675,"low":591,"close":725,"change":242,"percent_change":243,"volume":726,"transactions":9,"vwap":725},"2026-06-02",45.79,25000,{"date":728,"open":592,"high":711,"low":729,"close":711,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":711},"2026-06-01",45.635,-0.215,-0.47,123500,{"date":734,"open":611,"high":735,"low":736,"close":737,"change":738,"percent_change":147,"volume":739,"transactions":9,"vwap":737},"2026-05-29",46.02,45.945,45.99,0.09,1543300,{"date":741,"open":677,"high":630,"low":677,"close":642,"change":614,"percent_change":344,"volume":742,"transactions":9,"vwap":642},"2026-05-28",1581300,{"date":744,"open":670,"high":745,"low":670,"close":746,"change":747,"percent_change":738,"volume":748,"transactions":9,"vwap":746},"2026-05-27",45.905,45.85,0.04,24100,{"date":750,"open":751,"high":675,"low":591,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-05-26",45.78,45.81,0.17,0.37,36100,{"date":757,"open":598,"high":598,"low":519,"close":584,"change":243,"percent_change":378,"volume":758,"transactions":9,"vwap":584},"2026-05-22",59400,{"date":760,"open":761,"high":584,"low":762,"close":689,"change":20,"percent_change":20,"volume":763,"transactions":9,"vwap":689},"2026-05-21",45.445,45.401,51300,{"date":765,"open":463,"high":689,"low":463,"close":689,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":689},"2026-05-20",0.27,0.6,25700,{"date":770,"open":296,"high":298,"low":361,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-05-19",45.34,-0.15,-0.33,659800,{"date":776,"open":695,"high":689,"low":464,"close":571,"change":65,"percent_change":174,"volume":777,"transactions":9,"vwap":571},"2026-05-18",84700,{"date":779,"open":780,"high":567,"low":571,"close":780,"change":457,"percent_change":599,"volume":781,"transactions":9,"vwap":780},"2026-05-15",45.51,20700,{"date":783,"open":651,"high":784,"low":591,"close":591,"change":66,"percent_change":437,"volume":785,"transactions":9,"vwap":591},"2026-05-14",45.89,34100,{"date":787,"open":752,"high":677,"low":788,"close":677,"change":671,"percent_change":747,"volume":789,"transactions":9,"vwap":677},"2026-05-13",45.71,37700,{"date":791,"open":670,"high":670,"low":751,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-05-12",45.8,-0.123,-0.27,50500,{"date":797,"open":630,"high":737,"low":798,"close":799,"change":800,"percent_change":318,"volume":801,"transactions":9,"vwap":799},"2026-05-11",45.91,45.923,-0.087,26800,{"date":803,"open":619,"high":804,"low":805,"close":805,"change":738,"percent_change":147,"volume":806,"transactions":9,"vwap":805},"2026-05-08",46.049999,46.0099983,30400,{"date":808,"open":809,"high":809,"low":642,"close":810,"change":437,"percent_change":363,"volume":811,"transactions":9,"vwap":810},"2026-05-07",46.105,45.92,23400,{"date":813,"open":630,"high":804,"low":630,"close":619,"change":466,"percent_change":814,"volume":815,"transactions":9,"vwap":619},"2026-05-06",0.41,46400,{"date":817,"open":651,"high":636,"low":752,"close":675,"change":233,"percent_change":753,"volume":818,"transactions":9,"vwap":675},"2026-05-05",93300,{"date":820,"open":642,"high":642,"low":590,"close":676,"change":821,"percent_change":661,"volume":822,"transactions":9,"vwap":676},"2026-05-04",-0.16,56500,{"date":824,"open":825,"high":805,"low":826,"close":810,"change":17,"percent_change":291,"volume":827,"transactions":9,"vwap":810},"2026-05-01",45.875,45.861,34200,{"date":829,"open":805,"high":625,"low":737,"close":805,"change":747,"percent_change":738,"volume":830,"transactions":9,"vwap":805},"2026-04-30",161000,{"date":832,"open":805,"high":603,"low":606,"close":833,"change":504,"percent_change":607,"volume":834,"transactions":9,"vwap":833},"2026-04-29",45.97,28400,{"date":836,"open":837,"high":837,"low":838,"close":837,"change":839,"percent_change":215,"volume":708,"transactions":9,"vwap":837},"2026-04-28",46.14,46.064999,-0.03,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":556,"volume":847,"transactions":9,"vwap":845},"2026-04-27",46.16,46.21,46.135,46.17,-0.065,74800,{"date":849,"open":842,"high":850,"low":842,"close":851,"change":621,"percent_change":407,"volume":852,"transactions":9,"vwap":851},"2026-04-24",46.256,46.235,805000,{"date":854,"open":855,"high":856,"low":612,"close":857,"change":118,"percent_change":772,"volume":858,"transactions":9,"vwap":857},"2026-04-23",46.241,46.27,46.18,26600,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":388,"percent_change":482,"volume":865,"transactions":9,"vwap":864},"2026-04-22",46.3,46.31,46.213,46.25,57200,{"date":867,"open":868,"high":862,"low":857,"close":869,"change":821,"percent_change":661,"volume":870,"transactions":9,"vwap":869},"2026-04-21",46.28,46.19,30700,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":158,"percent_change":671,"volume":877,"transactions":9,"vwap":876},"2026-04-20",46.34,46.36,46.29,46.35,44000,{"date":879,"open":873,"high":880,"low":881,"close":873,"change":234,"percent_change":882,"volume":883,"transactions":9,"vwap":873},"2026-04-17",46.43,46.33,0.39,132100,{"date":885,"open":861,"high":861,"low":842,"close":842,"change":886,"percent_change":721,"volume":887,"transactions":9,"vwap":842},"2026-04-16",-0.105,182600,{"date":889,"open":862,"high":862,"low":890,"close":891,"change":892,"percent_change":456,"volume":893,"transactions":9,"vwap":891},"2026-04-15",46.23,46.265,-0.055,49000,{"date":895,"open":896,"high":873,"low":896,"close":897,"change":482,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-04-14",46.22,46.32,0.28,72700,{"date":901,"open":804,"high":902,"low":804,"close":869,"change":344,"percent_change":903,"volume":904,"transactions":9,"vwap":869},"2026-04-13",46.215,0.24,33600,{"date":906,"open":907,"high":869,"low":618,"close":618,"change":215,"percent_change":574,"volume":908,"transactions":9,"vwap":618},"2026-04-10",46.15,69800,{"date":910,"open":911,"high":864,"low":912,"close":837,"change":839,"percent_change":215,"volume":913,"transactions":9,"vwap":837},"2026-04-09",46.11,46.075001,51500,{"date":915,"open":856,"high":856,"low":916,"close":845,"change":738,"percent_change":147,"volume":917,"transactions":9,"vwap":845},"2026-04-08",46.134,193100,{"date":919,"open":735,"high":618,"low":642,"close":618,"change":308,"percent_change":309,"volume":920,"transactions":9,"vwap":618},"2026-04-07",35500,{"date":922,"open":630,"high":604,"low":923,"close":924,"change":925,"percent_change":821,"volume":926,"transactions":9,"vwap":924},"2026-04-06",45.956,46.014999,-0.075,31200,{"date":928,"open":736,"high":837,"low":736,"close":929,"change":697,"percent_change":88,"volume":930,"transactions":9,"vwap":929},"2026-04-02",46.09,301200,{"date":932,"open":933,"high":929,"low":934,"close":737,"change":504,"percent_change":607,"volume":935,"transactions":9,"vwap":737},"2026-04-01",45.995,45.954,703200,{"date":937,"open":938,"high":939,"low":618,"close":842,"change":309,"percent_change":940,"volume":941,"transactions":9,"vwap":842},"2026-03-31",46.139,46.221,0.3,76500,{"date":943,"open":605,"high":625,"low":605,"close":735,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":735},"2026-03-30",0.248,0.54,78500,{"date":948,"open":688,"high":670,"low":688,"close":949,"change":950,"percent_change":65,"volume":877,"transactions":9,"vwap":949},"2026-03-27",45.772,-0.008,{"date":952,"open":682,"high":953,"low":676,"close":751,"change":273,"percent_change":954,"volume":955,"transactions":9,"vwap":751},"2026-03-26",45.967,-0.61,111500,{"date":957,"open":804,"high":618,"low":735,"close":604,"change":234,"percent_change":882,"volume":958,"transactions":9,"vwap":604},"2026-03-25",22500,{"date":960,"open":810,"high":961,"low":725,"close":682,"change":556,"percent_change":398,"volume":962,"transactions":9,"vwap":682},"2026-03-24",45.968,250400,{"date":964,"open":670,"high":604,"low":670,"close":735,"change":371,"percent_change":965,"volume":966,"transactions":9,"vwap":735},"2026-03-23",0.5,328600,{"date":968,"open":618,"high":618,"low":725,"close":725,"change":97,"percent_change":969,"volume":970,"transactions":9,"vwap":725},"2026-03-20",-0.91,77200,{"date":972,"open":618,"high":973,"low":625,"close":843,"change":738,"percent_change":147,"volume":974,"transactions":9,"vwap":843},"2026-03-19",46.227,23800,{"date":976,"open":875,"high":875,"low":613,"close":613,"change":363,"percent_change":977,"volume":978,"transactions":9,"vwap":613},"2026-03-18",-0.52,54300,{"date":980,"open":890,"high":981,"low":890,"close":874,"change":407,"percent_change":666,"volume":982,"transactions":9,"vwap":874},"2026-03-17",46.365,32500,{"date":984,"open":985,"high":986,"low":842,"close":985,"change":147,"percent_change":336,"volume":987,"transactions":9,"vwap":985},"2026-03-16",46.24,46.26,46100,{"date":989,"open":612,"high":843,"low":990,"close":603,"change":991,"percent_change":318,"volume":992,"transactions":9,"vwap":603},"2026-03-13",46.027,-0.086,31800,{"date":994,"open":843,"high":864,"low":929,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-03-12",46.126,-0.184,-0.4,17400,{"date":1000,"open":1001,"high":1001,"low":1002,"close":862,"change":1003,"percent_change":997,"volume":615,"transactions":9,"vwap":862},"2026-03-11",46.38,46.243,-0.185,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":773,"volume":1010,"transactions":9,"vwap":1008},"2026-03-10",46.52,46.634,46.495,-0.155,30200,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":482,"percent_change":898,"volume":1016,"transactions":9,"vwap":1015},"2026-03-09",46.4,46.67,46.65,100200,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1006,"change":174,"percent_change":17,"volume":958,"transactions":9,"vwap":1006},"2026-03-06",46.427,46.599,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":17,"percent_change":318,"volume":1026,"transactions":9,"vwap":1025},"2026-03-05",46.48,46.58,46.56,19800,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1015,"change":215,"percent_change":574,"volume":1031,"transactions":9,"vwap":1015},"2026-03-04",46.74,46.62,159600,{"date":1033,"open":1034,"high":1035,"low":1006,"close":1036,"change":57,"percent_change":504,"volume":1037,"transactions":9,"vwap":1036},"2026-03-03",46.53,46.8,46.71,214500,{"date":1039,"open":1040,"high":1035,"low":1041,"close":1042,"change":138,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-03-02",46.77,46.729,46.79,-0.72,30800,{"date":1046,"open":1047,"high":31,"low":1048,"close":1049,"change":482,"percent_change":898,"volume":1050,"transactions":9,"vwap":1049},"2026-02-27",47.11,47.075001,47.13,25500,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":671,"percent_change":747,"volume":1057,"transactions":9,"vwap":1056},"2026-02-26",46.95,47.029999,46.945,47,21400,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1061,"change":65,"percent_change":174,"volume":1062,"transactions":9,"vwap":1061},"2026-02-25",46.91,46.98,20600,{"date":1064,"open":1060,"high":1056,"low":1060,"close":1056,"change":158,"percent_change":671,"volume":1065,"transactions":9,"vwap":1056},"2026-02-24",42400,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1070,"change":1071,"percent_change":88,"volume":1072,"transactions":9,"vwap":1070},"2026-02-23",46.86,47.019001,46.99,0.105,134000,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":158,"percent_change":671,"volume":1078,"transactions":9,"vwap":1077},"2026-02-20",46.9,46.816,46.885,40200,{"date":1080,"open":1081,"high":1060,"low":1082,"close":1083,"change":308,"percent_change":309,"volume":1084,"transactions":9,"vwap":1083},"2026-02-19",46.85,46.783,46.875,48700,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1089,"change":66,"percent_change":437,"volume":1090,"transactions":9,"vwap":1089},"2026-02-18",46.87,46.88,46.81,82200,{"date":1092,"open":1075,"high":1093,"low":1094,"close":1068,"change":174,"percent_change":17,"volume":811,"transactions":9,"vwap":1068},"2026-02-17",46.93,46.852,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1075,"change":309,"percent_change":940,"volume":1100,"transactions":9,"vwap":1075},"2026-02-13",46.89,46.916,46.849,31500,{"date":1102,"open":1014,"high":1042,"low":1103,"close":1104,"change":88,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-02-12",46.61,46.76,0.47,177400,{"date":1108,"open":1109,"high":1110,"low":1006,"close":1111,"change":839,"percent_change":215,"volume":1112,"transactions":9,"vwap":1111},"2026-02-11",46.57,46.619,46.54,60300,{"date":1114,"open":1111,"high":1115,"low":1111,"close":1109,"change":697,"percent_change":88,"volume":1116,"transactions":9,"vwap":1109},"2026-02-10",46.68,67100,{"date":1118,"open":880,"high":1006,"low":880,"close":1119,"change":66,"percent_change":437,"volume":1120,"transactions":9,"vwap":1119},"2026-02-09",46.47,33000,{"date":1122,"open":1034,"high":1111,"low":1123,"close":1006,"change":747,"percent_change":738,"volume":1124,"transactions":9,"vwap":1006},"2026-02-06",46.46,106900,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1023,"change":903,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1023},"2026-02-05",46.39,46.5,46.37,0.52,35900,{"date":1133,"open":897,"high":897,"low":843,"close":985,"change":215,"percent_change":574,"volume":1134,"transactions":9,"vwap":985},"2026-02-04",167200,{"date":1136,"open":1137,"high":862,"low":1137,"close":861,"change":20,"percent_change":20,"volume":1138,"transactions":9,"vwap":861},"2026-02-03",46.2,45600,{"date":1140,"open":875,"high":1141,"low":986,"close":861,"change":46,"percent_change":731,"volume":1142,"transactions":9,"vwap":861},"2026-02-02",46.387,74100,{"date":1144,"open":1128,"high":1145,"low":1119,"close":1006,"change":157,"percent_change":158,"volume":1146,"transactions":9,"vwap":1006},"2026-01-30",46.55,39400,{"date":1148,"open":1119,"high":1149,"low":1123,"close":1150,"change":387,"percent_change":614,"volume":1151,"transactions":9,"vwap":1150},"2026-01-29",46.555,46.515,45700,{"date":1153,"open":1034,"high":1034,"low":880,"close":1154,"change":839,"percent_change":215,"volume":1155,"transactions":9,"vwap":1154},"2026-01-28",46.49,40300,{"date":1157,"open":1158,"high":1158,"low":1006,"close":1006,"change":224,"percent_change":65,"volume":1159,"transactions":9,"vwap":1006},"2026-01-27",46.59,38900,{"date":1161,"open":1006,"high":1162,"low":1006,"close":1034,"change":747,"percent_change":738,"volume":789,"transactions":9,"vwap":1034},"2026-01-26",46.588,{"date":1164,"open":1127,"high":1165,"low":1127,"close":1154,"change":243,"percent_change":388,"volume":1166,"transactions":9,"vwap":1154},"2026-01-23",46.51,49700,{"date":1168,"open":1169,"high":1170,"low":874,"close":1123,"change":378,"percent_change":713,"volume":1171,"transactions":9,"vwap":1123},"2026-01-22",46.45,46.469,127100,{"date":1173,"open":856,"high":880,"low":856,"close":1127,"change":697,"percent_change":88,"volume":1174,"transactions":9,"vwap":1127},"2026-01-21",155400,{"date":1176,"open":985,"high":876,"low":985,"close":875,"change":291,"percent_change":1177,"volume":1178,"transactions":9,"vwap":875},"2026-01-20",-0.43,59300,{"date":1180,"open":1119,"high":1024,"low":1181,"close":1154,"change":415,"percent_change":18,"volume":1182,"transactions":9,"vwap":1154},"2026-01-16",46.44,24300,{"date":1184,"open":1158,"high":1185,"low":1186,"close":1158,"change":1187,"percent_change":839,"volume":1188,"transactions":9,"vwap":1158},"2026-01-15",46.66,46.545,-0.016,38700,{"date":1190,"open":1145,"high":1191,"low":1128,"close":1192,"change":1193,"percent_change":753,"volume":1194,"transactions":9,"vwap":1192},"2026-01-14",46.63,46.606,0.078,65700,{"date":1196,"open":1025,"high":1025,"low":1197,"close":1198,"change":243,"percent_change":388,"volume":1199,"transactions":9,"vwap":1198},"2026-01-13",46.471,46.528,19400,{"date":1201,"open":1202,"high":1145,"low":1202,"close":1203,"change":1204,"percent_change":671,"volume":1205,"transactions":9,"vwap":1203},"2026-01-12",46.42,46.498,0.008,16200,{"date":1207,"open":1165,"high":1111,"low":1154,"close":1154,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1154},"2026-01-09",0.076,0.16,19100,{"date":1212,"open":874,"high":1169,"low":874,"close":1213,"change":991,"percent_change":354,"volume":1214,"transactions":9,"vwap":1213},"2026-01-08",46.414,22300,{"date":1216,"open":1145,"high":1145,"low":1217,"close":1128,"change":697,"percent_change":88,"volume":1218,"transactions":9,"vwap":1128},"2026-01-07",46.445,21900,{"date":1220,"open":1013,"high":1123,"low":1129,"close":1013,"change":215,"percent_change":574,"volume":1221,"transactions":9,"vwap":1013},"2026-01-06",36900,{"date":1223,"open":874,"high":1154,"low":874,"close":1123,"change":233,"percent_change":753,"volume":1224,"transactions":9,"vwap":1123},"2026-01-05",102300,{"date":1226,"open":1013,"high":1227,"low":876,"close":1001,"change":174,"percent_change":17,"volume":1228,"transactions":9,"vwap":1001},"2026-01-02",46.429,91200,{"date":1230,"open":1119,"high":1006,"low":1001,"close":1202,"change":363,"percent_change":77,"volume":1231,"transactions":9,"vwap":1202},"2025-12-31",30000,{"date":1233,"open":1024,"high":1234,"low":1024,"close":1185,"change":66,"percent_change":437,"volume":1235,"transactions":9,"vwap":1185},"2025-12-30",46.72,56700,{"date":1237,"open":1014,"high":1238,"low":1185,"close":1036,"change":747,"percent_change":738,"volume":678,"transactions":9,"vwap":1036},"2025-12-29",46.718,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1014,"change":388,"percent_change":482,"volume":1243,"transactions":9,"vwap":1014},"2025-12-26",46.73,46.6,16100,{"date":1245,"open":1111,"high":1246,"low":1111,"close":1103,"change":465,"percent_change":234,"volume":1247,"transactions":9,"vwap":1103},"2025-12-24",46.64,14100,{"date":1249,"open":1202,"high":1111,"low":1127,"close":1250,"change":157,"percent_change":158,"volume":1251,"transactions":9,"vwap":1250},"2025-12-23",46.525,53600,{"date":1253,"open":1025,"high":1025,"low":1123,"close":1006,"change":57,"percent_change":504,"volume":1254,"transactions":9,"vwap":1006},"2025-12-22",71000,{"date":1256,"open":1006,"high":1242,"low":1006,"close":1242,"change":65,"percent_change":174,"volume":1257,"transactions":9,"vwap":1242},"2025-12-19",35300,{"date":1259,"open":1111,"high":1015,"low":1111,"close":1030,"change":407,"percent_change":666,"volume":1260,"transactions":9,"vwap":1030},"2025-12-18",727800,{"date":1262,"open":1034,"high":1111,"low":1263,"close":1128,"change":839,"percent_change":215,"volume":1264,"transactions":9,"vwap":1128},"2025-12-17",46.41,2520300,{"date":1266,"open":1169,"high":1025,"low":1267,"close":1034,"change":309,"percent_change":940,"volume":1268,"transactions":9,"vwap":1034},"2025-12-16",46.418,81200,{"date":1270,"open":1165,"high":1165,"low":1127,"close":1127,"change":158,"percent_change":671,"volume":1271,"transactions":9,"vwap":1127},"2025-12-15",26900,{"date":1273,"open":876,"high":1202,"low":876,"close":1001,"change":1274,"percent_change":773,"volume":1275,"transactions":9,"vwap":1001},"2025-12-12",-0.153,30300,{"date":1277,"open":1158,"high":1278,"low":1006,"close":1279,"change":1280,"percent_change":243,"volume":1281,"transactions":9,"vwap":1279},"2025-12-11",46.625,46.533,0.013,32900,{"date":1283,"open":1284,"high":1111,"low":1285,"close":1006,"change":344,"percent_change":903,"volume":1286,"transactions":9,"vwap":1006},"2025-12-10",46.426,46.409,85600,{"date":1288,"open":1119,"high":1119,"low":876,"close":1263,"change":671,"percent_change":747,"volume":1065,"transactions":9,"vwap":1263},"2025-12-09",{"date":1290,"open":1263,"high":1291,"low":874,"close":1127,"change":45,"percent_change":291,"volume":1292,"transactions":9,"vwap":1127},"2025-12-08",46.475,41900,{"date":1294,"open":1024,"high":1024,"low":1169,"close":1295,"change":317,"percent_change":354,"volume":1296,"transactions":9,"vwap":1295},"2025-12-05",46.485,38800,{"date":1298,"open":1299,"high":1300,"low":1034,"close":1109,"change":1301,"percent_change":46,"volume":1302,"transactions":9,"vwap":1109},"2025-12-04",46.584,46.598,-0.104,40800,{"date":1304,"open":1014,"high":1115,"low":1024,"close":1305,"change":1306,"percent_change":903,"volume":806,"transactions":9,"vwap":1305},"2025-12-03",46.674,0.114,{"date":1308,"open":1034,"high":1103,"low":1034,"close":1025,"change":747,"percent_change":738,"volume":1309,"transactions":9,"vwap":1025},"2025-12-02",38200,{"date":1311,"open":1119,"high":1149,"low":1119,"close":1006,"change":1312,"percent_change":1313,"volume":748,"transactions":9,"vwap":1006},"2025-12-01",-0.388,-0.83,{"date":1315,"open":1316,"high":1317,"low":1068,"close":1318,"change":1319,"percent_change":415,"volume":1320,"transactions":9,"vwap":1318},"2025-11-28",46.94,46.969,46.908,-0.047,22900,{"date":1322,"open":1035,"high":1323,"low":1035,"close":1324,"change":87,"percent_change":147,"volume":1325,"transactions":9,"vwap":1324},"2025-11-26",46.97,46.955,46200,{"date":1327,"open":1035,"high":1316,"low":1035,"close":1068,"change":378,"percent_change":713,"volume":622,"transactions":9,"vwap":1068},"2025-11-25",{"date":1329,"open":1241,"high":1089,"low":1241,"close":1042,"change":482,"percent_change":898,"volume":1330,"transactions":9,"vwap":1042},"2025-11-24",38500,{"date":1332,"open":1241,"high":1241,"low":1333,"close":1185,"change":407,"percent_change":666,"volume":1334,"transactions":9,"vwap":1185},"2025-11-21",46.616,66900,{"date":1336,"open":1119,"high":1191,"low":1119,"close":1111,"change":388,"percent_change":482,"volume":1337,"transactions":9,"vwap":1111},"2025-11-20",43000,{"date":1339,"open":1145,"high":1158,"low":1023,"close":1023,"change":839,"percent_change":215,"volume":1340,"transactions":9,"vwap":1023},"2025-11-19",37200,{"date":1342,"open":1145,"high":1343,"low":1344,"close":1165,"change":671,"percent_change":747,"volume":1155,"transactions":9,"vwap":1165},"2025-11-18",46.581,46.482,{"date":1346,"open":1123,"high":1145,"low":1123,"close":1154,"change":157,"percent_change":158,"volume":1347,"transactions":9,"vwap":1154},"2025-11-17",159400,{"date":1349,"open":1115,"high":1115,"low":1119,"close":1295,"change":317,"percent_change":354,"volume":1350,"transactions":9,"vwap":1295},"2025-11-14",46700,{"date":1352,"open":1015,"high":1015,"low":1111,"close":1109,"change":574,"percent_change":273,"volume":1353,"transactions":9,"vwap":1109},"2025-11-13",77300,{"date":1355,"open":1246,"high":1036,"low":1246,"close":1356,"change":224,"percent_change":65,"volume":575,"transactions":9,"vwap":1356},"2025-11-12",46.7,{"date":1358,"open":1242,"high":1036,"low":1242,"close":1036,"change":309,"percent_change":940,"volume":1359,"transactions":9,"vwap":1036},"2025-11-11",18800,{"date":1361,"open":1158,"high":1362,"low":1111,"close":1109,"change":1363,"percent_change":215,"volume":1364,"transactions":9,"vwap":1109},"2025-11-10",46.629,-0.026,40500,{"date":1366,"open":1154,"high":1367,"low":1154,"close":1368,"change":1369,"percent_change":118,"volume":870,"transactions":9,"vwap":1368},"2025-11-07",46.659,46.596,-0.034,{"date":1371,"open":1128,"high":1191,"low":1128,"close":1191,"change":371,"percent_change":965,"volume":1372,"transactions":9,"vwap":1191},"2025-11-06",32700,{"date":1374,"open":1165,"high":1186,"low":1013,"close":1013,"change":556,"percent_change":398,"volume":1375,"transactions":9,"vwap":1013},"2025-11-05",66400,{"date":1377,"open":1154,"high":1191,"low":1023,"close":1111,"change":747,"percent_change":738,"volume":1378,"transactions":9,"vwap":1111},"2025-11-04",24000,{"date":1380,"open":1154,"high":1109,"low":1291,"close":1128,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1128},"2025-11-03",-0.279,-0.6,45500,{"date":1385,"open":1386,"high":1081,"low":1387,"close":1388,"change":1389,"percent_change":65,"volume":600,"transactions":9,"vwap":1388},"2025-10-31",46.78,46.714,46.779,-0.011,{"date":1391,"open":1036,"high":1392,"low":1036,"close":1042,"change":846,"percent_change":556,"volume":1393,"transactions":9,"vwap":1042},"2025-10-30",46.84,1265900,{"date":1395,"open":1396,"high":1397,"low":1392,"close":1398,"change":706,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2025-10-29",47.049999,47.099998,46.855,-0.44,37600,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":671,"percent_change":747,"volume":1100,"transactions":9,"vwap":1406},"2025-10-28",47.055,47.103,47.040001,47.060001,{"date":1408,"open":1323,"high":1409,"low":1410,"close":1405,"change":224,"percent_change":65,"volume":1411,"transactions":9,"vwap":1405},"2025-10-27",47.080002,46.96,41100,{"date":1413,"open":1414,"high":1396,"low":1061,"close":1396,"change":378,"percent_change":713,"volume":1415,"transactions":9,"vwap":1396},"2025-10-24",47.02,26400,{"date":1417,"open":1405,"high":1405,"low":1410,"close":1061,"change":17,"percent_change":318,"volume":1418,"transactions":9,"vwap":1061},"2025-10-23",94000,{"date":1420,"open":1054,"high":1397,"low":1421,"close":1422,"change":65,"percent_change":174,"volume":1423,"transactions":9,"vwap":1422},"2025-10-22",47.0099983,47.07,33400,{"date":1425,"open":1422,"high":1047,"low":1426,"close":1427,"change":233,"percent_change":753,"volume":1428,"transactions":9,"vwap":1427},"2025-10-21",47.042999,47.09,32400,{"date":1430,"open":1323,"high":1405,"low":1410,"close":1421,"change":1431,"percent_change":1209,"volume":1432,"transactions":9,"vwap":1421},"2025-10-20",0.075,27700,{"date":1434,"open":1323,"high":1323,"low":1435,"close":1436,"change":214,"percent_change":66,"volume":1437,"transactions":9,"vwap":1436},"2025-10-17",46.896,46.935,41700,{"date":1439,"open":1035,"high":1414,"low":1035,"close":1410,"change":309,"percent_change":940,"volume":1440,"transactions":9,"vwap":1410},"2025-10-16",44600,{"date":1442,"open":1088,"high":1093,"low":1443,"close":1444,"change":839,"percent_change":215,"volume":1445,"transactions":9,"vwap":1444},"2025-10-15",46.787,46.82,34400,{"date":1447,"open":1448,"high":1077,"low":1449,"close":1081,"change":407,"percent_change":666,"volume":1450,"transactions":9,"vwap":1081},"2025-10-14",46.83,46.739,22800,{"date":1452,"open":1453,"high":1454,"low":1024,"close":1241,"change":20,"percent_change":20,"volume":1455,"transactions":9,"vwap":1241},"2025-10-13",46.69,46.771,655600,{"date":1457,"open":1191,"high":1029,"low":1103,"close":1241,"change":466,"percent_change":814,"volume":1458,"transactions":9,"vwap":1241},"2025-10-10",21500,{"date":1460,"open":1001,"high":1145,"low":1001,"close":1111,"change":158,"percent_change":671,"volume":1461,"transactions":9,"vwap":1111},"2025-10-09",43700,{"date":1463,"open":1030,"high":1185,"low":1034,"close":1034,"change":20,"percent_change":20,"volume":1464,"transactions":9,"vwap":1034},"2025-10-08",40700,{"date":1466,"open":1154,"high":1103,"low":1154,"close":1034,"change":671,"percent_change":747,"volume":1337,"transactions":9,"vwap":1034},"2025-10-07",{"date":1468,"open":1119,"high":1158,"low":1119,"close":1165,"change":415,"percent_change":18,"volume":1469,"transactions":9,"vwap":1165},"2025-10-06",142500,{"date":1471,"open":1014,"high":1014,"low":1025,"close":1103,"change":65,"percent_change":174,"volume":1472,"transactions":9,"vwap":1103},"2025-10-03",68900,{"date":1474,"open":1158,"high":1356,"low":1475,"close":1191,"change":243,"percent_change":388,"volume":1476,"transactions":9,"vwap":1191},"2025-10-02",46.557,128700,{"date":1478,"open":1145,"high":1103,"low":1165,"close":1242,"change":118,"percent_change":772,"volume":1479,"transactions":9,"vwap":1242},"2025-10-01",85300,{"date":1481,"open":1246,"high":1482,"low":1483,"close":1014,"change":614,"percent_change":344,"volume":1484,"transactions":9,"vwap":1014},"2025-09-30",46.75,46.612,372700,{"date":1486,"open":1145,"high":1487,"low":1488,"close":1030,"change":233,"percent_change":753,"volume":1489,"transactions":9,"vwap":1030},"2025-09-29",46.666,46.548,38400,{"date":1491,"open":1145,"high":1103,"low":1492,"close":1111,"change":671,"percent_change":747,"volume":1199,"transactions":9,"vwap":1111},"2025-09-26",46.504,{"date":1494,"open":1023,"high":1034,"low":1495,"close":1006,"change":66,"percent_change":437,"volume":1496,"transactions":9,"vwap":1006},"2025-09-25",46.451,74400,{"date":1498,"open":1191,"high":1499,"low":1500,"close":1109,"change":456,"percent_change":457,"volume":1501,"transactions":9,"vwap":1109},"2025-09-24",46.633,46.558,96600,{"date":1503,"open":1504,"high":1453,"low":1505,"close":1453,"change":233,"percent_change":753,"volume":1330,"transactions":9,"vwap":1453},"2025-09-23",46.626,46.585,{"date":1507,"open":1191,"high":1246,"low":1158,"close":1103,"change":1508,"percent_change":415,"volume":926,"transactions":9,"vwap":1103},"2025-09-22",-0.045,{"date":1510,"open":1511,"high":1115,"low":1343,"close":1512,"change":1513,"percent_change":174,"volume":1464,"transactions":9,"vwap":1512},"2025-09-19",46.621,46.655,-0.017,{"date":1515,"open":1246,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":513,"volume":1520,"transactions":9,"vwap":1518},"2025-09-18",46.719,46.586,46.672,-0.138,30900,{"date":1522,"open":1093,"high":1053,"low":1036,"close":1089,"change":1523,"percent_change":57,"volume":1524,"transactions":9,"vwap":1089},"2025-09-17",-0.036,133000,{"date":1526,"open":1089,"high":1097,"low":1089,"close":1527,"change":1528,"percent_change":233,"volume":1428,"transactions":9,"vwap":1527},"2025-09-16",46.846,0.036,{"date":1530,"open":1089,"high":1087,"low":1089,"close":1089,"change":747,"percent_change":738,"volume":1531,"transactions":9,"vwap":1089},"2025-09-15",64500,{"date":1533,"open":1104,"high":1040,"low":1534,"close":1040,"change":1535,"percent_change":456,"volume":1536,"transactions":9,"vwap":1040},"2025-09-12",46.664,-0.054,43100,{"date":1538,"open":1029,"high":1539,"low":1029,"close":1540,"change":1541,"percent_change":766,"volume":1542,"transactions":9,"vwap":1540},"2025-09-11",46.866,46.824,0.124,18000,{"date":1544,"open":1185,"high":1042,"low":1185,"close":1356,"change":614,"percent_change":344,"volume":1440,"transactions":9,"vwap":1356},"2025-09-10",{"date":1546,"open":1115,"high":1356,"low":1547,"close":1015,"change":57,"percent_change":504,"volume":1548,"transactions":9,"vwap":1015},"2025-09-09",46.605,20800,{"date":1550,"open":1034,"high":1551,"low":1034,"close":1241,"change":1209,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1241},"2025-09-08",46.741,0.34,52700,{"date":1555,"open":1158,"high":1191,"low":1034,"close":1109,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1109},"2025-09-05",0.236,0.51,24500,{"date":1560,"open":856,"high":873,"low":1137,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-09-04",46.334,0.194,0.42,29400,{"date":1566,"open":804,"high":843,"low":1567,"close":837,"change":713,"percent_change":1568,"volume":1569,"transactions":9,"vwap":837},"2025-09-03",46.035,0.33,70300,{"date":1571,"open":605,"high":1572,"low":605,"close":737,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":737},"2025-09-02",46.033001,-0.312,-0.67,159800,{"date":1577,"open":1578,"high":897,"low":985,"close":1579,"change":1580,"percent_change":174,"volume":1581,"transactions":9,"vwap":1579},"2025-08-29",46.252,46.302,-0.018,34900,{"date":1583,"open":986,"high":1584,"low":986,"close":897,"change":621,"percent_change":407,"volume":1585,"transactions":9,"vwap":897},"2025-08-28",46.356,18200,{"date":1587,"open":612,"high":1588,"low":612,"close":891,"change":1589,"percent_change":697,"volume":1590,"transactions":9,"vwap":891},"2025-08-27",46.281,0.045,18400,{"date":1592,"open":869,"high":864,"low":1593,"close":896,"change":1594,"percent_change":378,"volume":1595,"transactions":9,"vwap":896},"2025-08-26",46.113,0.033,106700,{"date":1597,"open":837,"high":985,"low":837,"close":1598,"change":1599,"percent_change":821,"volume":1600,"transactions":9,"vwap":1598},"2025-08-25",46.187,-0.073,24700,{"date":1602,"open":603,"high":856,"low":603,"close":986,"change":1603,"percent_change":1604,"volume":1281,"transactions":9,"vwap":986},"2025-08-22",0.29,0.63,{"date":1606,"open":805,"high":619,"low":798,"close":833,"change":574,"percent_change":273,"volume":1607,"transactions":9,"vwap":833},"2025-08-21",48200,{"date":1609,"open":619,"high":613,"low":619,"close":626,"change":387,"percent_change":614,"volume":1610,"transactions":9,"vwap":626},"2025-08-20",26300,{"date":1612,"open":737,"high":1613,"low":737,"close":912,"change":1614,"percent_change":147,"volume":1615,"transactions":9,"vwap":912},"2025-08-19",46.088001,0.093,24800,{"date":1617,"open":619,"high":625,"low":798,"close":1618,"change":1619,"percent_change":415,"volume":575,"transactions":9,"vwap":1618},"2025-08-18",45.982,-0.048,{"date":1621,"open":804,"high":1622,"low":737,"close":619,"change":215,"percent_change":574,"volume":1623,"transactions":9,"vwap":619},"2025-08-15",46.103,18300,{"date":1625,"open":907,"high":1626,"low":604,"close":929,"change":272,"percent_change":794,"volume":564,"transactions":9,"vwap":929},"2025-08-14",46.168,{"date":1628,"open":869,"high":1629,"low":857,"close":902,"change":1630,"percent_change":754,"volume":1631,"transactions":9,"vwap":902},"2025-08-13",46.231,0.169,32100,{"date":1633,"open":737,"high":804,"low":1634,"close":1635,"change":1636,"percent_change":224,"volume":1637,"transactions":9,"vwap":1635},"2025-08-12",45.961,46.046001,-0.004,32600,{"date":1639,"open":804,"high":1640,"low":603,"close":804,"change":671,"percent_change":747,"volume":1641,"transactions":9,"vwap":804},"2025-08-11",46.116,80100,{"date":1643,"open":618,"high":618,"low":657,"close":619,"change":45,"percent_change":18,"volume":1644,"transactions":9,"vwap":619},"2025-08-08",74600,{"date":1646,"open":907,"high":896,"low":929,"close":1647,"change":283,"percent_change":224,"volume":1281,"transactions":9,"vwap":1647},"2025-08-07",46.125,{"date":1649,"open":626,"high":1650,"low":619,"close":612,"change":892,"percent_change":456,"volume":1651,"transactions":9,"vwap":612},"2025-08-06",46.176,50700,{"date":1653,"open":907,"high":1137,"low":626,"close":1654,"change":671,"percent_change":747,"volume":1655,"transactions":9,"vwap":1654},"2025-08-05",46.185,120100,{"date":1657,"open":890,"high":890,"low":1658,"close":1659,"change":387,"percent_change":614,"volume":1440,"transactions":9,"vwap":1659},"2025-08-04",46.085999,46.165,{"date":1661,"open":611,"high":837,"low":611,"close":837,"change":903,"percent_change":1130,"volume":1662,"transactions":9,"vwap":837},"2025-08-01",156200,{"date":1664,"open":642,"high":611,"low":784,"close":642,"change":242,"percent_change":243,"volume":1665,"transactions":9,"vwap":642},"2025-07-31",143600,{"date":1667,"open":810,"high":1668,"low":590,"close":1669,"change":925,"percent_change":821,"volume":1670,"transactions":9,"vwap":1669},"2025-07-30",45.975,45.885,58400,{"date":1672,"open":792,"high":611,"low":792,"close":630,"change":753,"percent_change":754,"volume":1673,"transactions":9,"vwap":630},"2025-07-29",88300,{"date":1675,"open":651,"high":651,"low":658,"close":725,"change":57,"percent_change":504,"volume":1440,"transactions":9,"vwap":725},"2025-07-28",{"date":1677,"open":689,"high":636,"low":1678,"close":636,"change":309,"percent_change":1679,"volume":1680,"transactions":9,"vwap":636},"2025-07-25",45.585,0.31,29300,{"date":1682,"open":578,"high":792,"low":578,"close":643,"change":415,"percent_change":46,"volume":1683,"transactions":9,"vwap":643},"2025-07-24",27800,{"date":1685,"open":792,"high":1686,"low":591,"close":670,"change":118,"percent_change":772,"volume":1687,"transactions":9,"vwap":670},"2025-07-23",45.849,45300,{"date":1689,"open":792,"high":1690,"low":792,"close":642,"change":388,"percent_change":482,"volume":1691,"transactions":9,"vwap":642},"2025-07-22",45.93,65800,{"date":1693,"open":651,"high":784,"low":677,"close":675,"change":1694,"percent_change":431,"volume":1695,"transactions":9,"vwap":675},"2025-07-21",0.163,135900,{"date":1697,"open":676,"high":676,"low":578,"close":1698,"change":1699,"percent_change":466,"volume":1700,"transactions":9,"vwap":1698},"2025-07-18",45.677,0.087,17800,{"date":1702,"open":537,"high":520,"low":1703,"close":1704,"change":65,"percent_change":174,"volume":1705,"transactions":9,"vwap":1704},"2025-07-17",45.562,45.59,32200,{"date":1707,"open":695,"high":578,"low":573,"close":689,"change":87,"percent_change":540,"volume":1708,"transactions":9,"vwap":689},"2025-07-16",53300,{"date":1710,"open":510,"high":688,"low":563,"close":1711,"change":1712,"percent_change":1713,"volume":1472,"transactions":9,"vwap":1711},"2025-07-15",45.515,-0.115,-0.25,{"date":1715,"open":681,"high":1716,"low":1704,"close":578,"change":20,"percent_change":20,"volume":1400,"transactions":9,"vwap":578},"2025-07-14",45.697,{"date":1718,"open":658,"high":658,"low":696,"close":578,"change":18,"percent_change":1719,"volume":1720,"transactions":9,"vwap":578},"2025-07-11",-0.46,27100,{"date":1722,"open":725,"high":1723,"low":591,"close":675,"change":1724,"percent_change":671,"volume":1725,"transactions":9,"vwap":675},"2025-07-10",45.877,0.007,35600,{"date":1727,"open":1728,"high":651,"low":717,"close":1729,"change":1730,"percent_change":299,"volume":1520,"transactions":9,"vwap":1729},"2025-07-09",45.715,45.833,0.223,{"date":1732,"open":689,"high":584,"low":537,"close":689,"change":118,"percent_change":772,"volume":678,"transactions":9,"vwap":689},"2025-07-08",{"date":1734,"open":751,"high":751,"low":584,"close":592,"change":354,"percent_change":579,"volume":1735,"transactions":9,"vwap":592},"2025-07-07",35100,{"date":1737,"open":670,"high":682,"low":677,"close":651,"change":925,"percent_change":821,"volume":1738,"transactions":9,"vwap":651},"2025-07-03",46000,{"date":1740,"open":682,"high":1741,"low":636,"close":1742,"change":317,"percent_change":354,"volume":1743,"transactions":9,"vwap":1742},"2025-07-02",45.969,45.935,25200,{"date":1745,"open":604,"high":1746,"low":1690,"close":735,"change":772,"percent_change":646,"volume":1637,"transactions":9,"vwap":735},"2025-07-01",46.063999,{"date":1748,"open":837,"high":843,"low":1749,"close":845,"change":697,"percent_change":88,"volume":1750,"transactions":9,"vwap":845},"2025-06-30",46.074001,68000,{"date":1752,"open":735,"high":844,"low":1753,"close":625,"change":1754,"percent_change":57,"volume":1281,"transactions":9,"vwap":625},"2025-06-27",46.0019989,-0.039,{"date":1756,"open":611,"high":911,"low":657,"close":1757,"change":1758,"percent_change":903,"volume":1759,"transactions":9,"vwap":1757},"2025-06-26",46.109,0.109,782600,{"date":1761,"open":810,"high":611,"low":651,"close":611,"change":242,"percent_change":243,"volume":1762,"transactions":9,"vwap":611},"2025-06-25",267700,{"date":1764,"open":675,"high":611,"low":1765,"close":1766,"change":713,"percent_change":1568,"volume":811,"transactions":9,"vwap":1766},"2025-06-24",45.822,45.985,{"date":1768,"open":677,"high":1690,"low":792,"close":1769,"change":1770,"percent_change":371,"volume":1771,"transactions":9,"vwap":1769},"2025-06-23",45.835,0.104,127300,{"date":1773,"open":584,"high":725,"low":696,"close":1774,"change":1775,"percent_change":614,"volume":1010,"transactions":9,"vwap":1774},"2025-06-20",45.731,0.021,{"date":1777,"open":643,"high":1778,"low":688,"close":788,"change":747,"percent_change":738,"volume":1779,"transactions":9,"vwap":788},"2025-06-18",45.809,55100,{"date":1781,"open":1782,"high":590,"low":537,"close":688,"change":1783,"percent_change":1679,"volume":1784,"transactions":9,"vwap":688},"2025-06-17",45.615,0.143,40600,{"date":1786,"open":1704,"high":675,"low":1787,"close":1788,"change":1789,"percent_change":1713,"volume":1738,"transactions":9,"vwap":1788},"2025-06-16",45.12,45.527,-0.113,{"date":1791,"open":592,"high":585,"low":567,"close":584,"change":456,"percent_change":457,"volume":1792,"transactions":9,"vwap":584},"2025-06-13",67800,{"date":1794,"open":1795,"high":725,"low":717,"close":676,"change":309,"percent_change":1679,"volume":1796,"transactions":9,"vwap":676},"2025-06-12",45.74,54000,{"date":1798,"open":1799,"high":520,"low":780,"close":696,"change":753,"percent_change":754,"volume":1800,"transactions":9,"vwap":696},"2025-06-11",45.555,52600,{"date":1802,"open":563,"high":780,"low":1803,"close":1804,"change":233,"percent_change":234,"volume":1805,"transactions":9,"vwap":1804},"2025-06-10",45.42,45.45,62100,{"date":1807,"open":281,"high":1803,"low":281,"close":269,"change":378,"percent_change":713,"volume":1808,"transactions":9,"vwap":269},"2025-06-09",75900,{"date":1810,"open":269,"high":297,"low":1811,"close":281,"change":794,"percent_change":1812,"volume":1813,"transactions":9,"vwap":281},"2025-06-06",45.289,-0.59,72600,{"date":1815,"open":598,"high":717,"low":521,"close":519,"change":215,"percent_change":574,"volume":1816,"transactions":9,"vwap":519},"2025-06-05",67200,{"date":1818,"open":695,"high":590,"low":547,"close":578,"change":666,"percent_change":683,"volume":1819,"transactions":9,"vwap":578},"2025-06-04",74300,{"date":1821,"open":1822,"high":1823,"low":771,"close":269,"change":66,"percent_change":437,"volume":1750,"transactions":9,"vwap":269},"2025-06-03",45.43,45.485,{"date":1825,"open":269,"high":1804,"low":771,"close":1803,"change":363,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1803},"2025-06-02",-0.53,205000,{"date":1829,"open":695,"high":592,"low":771,"close":598,"change":344,"percent_change":903,"volume":1830,"transactions":9,"vwap":598},"2025-05-30",2121800,{"date":1832,"open":567,"high":696,"low":571,"close":695,"change":309,"percent_change":1679,"volume":1833,"transactions":9,"vwap":695},"2025-05-29",31400,{"date":1835,"open":298,"high":528,"low":555,"close":546,"change":57,"percent_change":354,"volume":1836,"transactions":9,"vwap":546},"2025-05-28",22100,{"date":1838,"open":500,"high":567,"low":269,"close":571,"change":1839,"percent_change":148,"volume":1840,"transactions":9,"vwap":571},"2025-05-27",0.205,70200,{"date":1842,"open":281,"high":555,"low":306,"close":472,"change":1071,"percent_change":371,"volume":1843,"transactions":9,"vwap":472},"2025-05-23",43400,{"date":1845,"open":1846,"high":1847,"low":1848,"close":271,"change":233,"percent_change":234,"volume":1849,"transactions":9,"vwap":271},"2025-05-22",45.049999,45.234,45.030998,71100,{"date":1851,"open":427,"high":1852,"low":1853,"close":1854,"change":457,"percent_change":599,"volume":1855,"transactions":9,"vwap":1854},"2025-05-21",45.292,45.07,45.099998,281800,{"date":1857,"open":771,"high":1822,"low":290,"close":555,"change":415,"percent_change":46,"volume":1131,"transactions":9,"vwap":555},"2025-05-20",{"date":1859,"open":427,"high":528,"low":427,"close":528,"change":65,"percent_change":174,"volume":1860,"transactions":9,"vwap":528},"2025-05-19",203700,{"date":1862,"open":578,"high":578,"low":1804,"close":573,"change":233,"percent_change":234,"volume":1863,"transactions":9,"vwap":573},"2025-05-16",42600,{"date":1865,"open":332,"high":1804,"low":1866,"close":298,"change":234,"percent_change":1867,"volume":1868,"transactions":9,"vwap":298},"2025-05-15",45.277,0.4,53100,{"date":1870,"open":281,"high":1871,"low":1872,"close":324,"change":456,"percent_change":457,"volume":1873,"transactions":9,"vwap":324},"2025-05-14",45.47,44.312,52500,{"date":1875,"open":455,"high":1871,"low":1853,"close":771,"change":118,"percent_change":772,"volume":1876,"transactions":9,"vwap":771},"2025-05-13",132400,{"date":1878,"open":500,"high":510,"low":271,"close":546,"change":415,"percent_change":46,"volume":1879,"transactions":9,"vwap":546},"2025-05-12",52400,{"date":1881,"open":547,"high":717,"low":780,"close":780,"change":671,"percent_change":747,"volume":1882,"transactions":9,"vwap":780},"2025-05-09",72900,{"date":1884,"open":658,"high":1885,"low":571,"close":571,"change":18,"percent_change":1719,"volume":1886,"transactions":9,"vwap":571},"2025-05-08",45.765,129000,{"date":1888,"open":590,"high":670,"low":590,"close":717,"change":388,"percent_change":482,"volume":1889,"transactions":9,"vwap":717},"2025-05-07",54900,{"date":1891,"open":521,"high":688,"low":1892,"close":584,"change":309,"percent_change":1679,"volume":1893,"transactions":9,"vwap":584},"2025-05-06",45.488,72200,{"date":1895,"open":681,"high":1896,"low":1897,"close":563,"change":456,"percent_change":457,"volume":1898,"transactions":9,"vwap":563},"2025-05-05",45.604,45.475,97300,{"date":1900,"open":520,"high":788,"low":567,"close":696,"change":1901,"percent_change":1399,"volume":1445,"transactions":9,"vwap":696},"2025-05-02",-0.203,{"date":1903,"open":735,"high":603,"low":591,"close":1904,"change":1905,"percent_change":1382,"volume":1906,"transactions":9,"vwap":1904},"2025-05-01",45.823,-0.277,70100,{"date":1908,"open":1909,"high":1910,"low":625,"close":626,"change":17,"percent_change":318,"volume":1531,"transactions":9,"vwap":626},"2025-04-30",46.149,46.164,{"date":1912,"open":611,"high":843,"low":611,"close":869,"change":1209,"percent_change":127,"volume":1913,"transactions":9,"vwap":869},"2025-04-29",55500,{"date":1915,"open":682,"high":929,"low":636,"close":619,"change":738,"percent_change":147,"volume":1916,"transactions":9,"vwap":619},"2025-04-28",25400,{"date":1918,"open":636,"high":735,"low":1919,"close":605,"change":466,"percent_change":1563,"volume":1920,"transactions":9,"vwap":605},"2025-04-25",45.831,706300,{"date":1922,"open":578,"high":751,"low":578,"close":658,"change":898,"percent_change":1923,"volume":1924,"transactions":9,"vwap":658},"2025-04-24",0.62,927200,{"date":1926,"open":751,"high":746,"low":1871,"close":1871,"change":738,"percent_change":147,"volume":1927,"transactions":9,"vwap":1871},"2025-04-23",52300,{"date":36,"open":1822,"high":780,"low":500,"close":500,"change":66,"percent_change":437,"volume":755,"transactions":9,"vwap":500},{"status":1930,"indices":1931,"watchlist":1973,"sectors":1995,"benchmarks":2046},"success",[1932,1940,1946,1951,1958,1965],{"symbol":1933,"name":1934,"price":1935,"change":1936,"pct_change":1937,"is_up":1938,"sparkline":1939,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":1941,"name":1942,"price":1943,"change":1944,"pct_change":28,"is_up":1938,"sparkline":1945,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":1947,"name":1948,"price":1949,"change":524,"pct_change":299,"is_up":1938,"sparkline":1950,"date":5},"DJI","DOW JONES",51177,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1952,"name":1953,"price":1954,"change":1955,"pct_change":1956,"is_up":1938,"sparkline":1957,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":1959,"name":1960,"price":1961,"change":1962,"pct_change":1963,"is_up":1938,"sparkline":1964,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":1966,"name":1967,"price":1968,"change":1969,"pct_change":1970,"is_up":1971,"sparkline":1972,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[1974,1981,1988],{"symbol":1975,"name":1976,"price":1977,"change":1978,"pct_change":1979,"is_up":1938,"sparkline":1980,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":1982,"name":1983,"price":1984,"change":1985,"pct_change":1986,"is_up":1938,"sparkline":1987,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":1989,"name":1990,"price":1991,"change":1992,"pct_change":1993,"is_up":1938,"sparkline":1994,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[1996,2001,2005,2009,2014,2018,2022,2027,2032,2037,2042],{"name":1997,"etf":1998,"change":1999,"price":2000,"is_up":1938},"Technology","XLK",1.01,199.81,{"name":2002,"etf":2003,"change":388,"price":2004,"is_up":1938},"Financials","XLF",53.49,{"name":2006,"etf":2007,"change":224,"price":2008,"is_up":1971},"Healthcare","XLV",166.18,{"name":2010,"etf":2011,"change":2012,"price":2013,"is_up":1938},"Consumer Cycl","XLY",1.13,110.04,{"name":2015,"etf":2016,"change":653,"price":2017,"is_up":1938},"Consumer Staples","XLP",80.53,{"name":2019,"etf":2020,"change":1867,"price":2021,"is_up":1938},"Energy","XLE",62.95,{"name":2023,"etf":2024,"change":2025,"price":2026,"is_up":1938},"Industrials","XLI",0.78,169.95,{"name":2028,"etf":2029,"change":2030,"price":2031,"is_up":1938},"Materials","XLB",0.66,48.86,{"name":2033,"etf":2034,"change":2035,"price":2036,"is_up":1938},"Real Estate","XLRE",0.32,40.81,{"name":2038,"etf":2039,"change":2040,"price":2041,"is_up":1938},"Utilities","XLU",0.38,39.83,{"name":2043,"etf":2044,"change":127,"price":2045,"is_up":1938},"Comm Services","XLC",110.32,[2047,2052,2056,2060],{"ticker":2048,"name":2049,"price":2050,"change":2051,"is_up":1938},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2053,"name":2054,"price":2055,"change":1986,"is_up":1938},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2057,"name":2058,"price":2059,"change":299,"is_up":1938},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2061,"name":2062,"price":2063,"change":1963,"is_up":1938},"IWM","iShares Russell 2000",281.52]