[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBCB":3,"stock-historical-BBCB":25,"homepage-market-summary":2018},{"ticker":4,"date":5,"profile":6,"quote":11},"BBCB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"JPMorgan BetaBuilders USD Investment Grade Corporate Bond ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},42.7853,42.98,42.761,42.92,-0.1347,-0.31,4014.956472,0,59.36,41.88,4908.778394634507,5.2,1959,{"ticker":4,"total_count":26,"page":27,"page_size":28,"total_pages":27,"summary":29,"data":36},365,1,1000,{"period_high":30,"period_low":31,"average_volume":32,"total_volume":33,"period_return":34,"latest_close":12,"start_date":35,"end_date":5},46.725,42.64,4210,1536496.875089,-3.6,"2025-04-22",[37,40,49,60,71,80,91,101,111,122,132,142,151,161,172,181,191,199,210,218,225,235,245,254,264,274,285,295,304,313,323,333,343,354,363,369,379,387,396,403,413,420,429,437,444,452,460,469,477,484,492,502,512,520,529,536,544,554,564,572,578,585,590,597,604,611,620,627,634,640,647,654,662,669,676,684,691,696,704,710,716,722,729,734,740,745,753,757,764,770,776,781,786,792,797,804,811,818,822,827,831,836,839,844,851,856,862,866,872,877,880,884,891,897,902,907,912,919,924,931,938,943,948,954,958,963,967,974,981,985,991,997,1003,1009,1012,1018,1023,1026,1030,1034,1041,1045,1050,1056,1063,1068,1074,1083,1090,1096,1102,1107,1111,1115,1121,1126,1131,1137,1142,1145,1150,1156,1164,1167,1172,1178,1184,1190,1193,1198,1203,1209,1213,1219,1225,1228,1235,1241,1247,1250,1253,1256,1264,1270,1273,1277,1280,1285,1292,1297,1303,1309,1312,1317,1321,1325,1327,1330,1333,1340,1344,1346,1351,1356,1362,1364,1367,1371,1376,1380,1382,1387,1390,1394,1399,1404,1407,1410,1414,1418,1421,1424,1430,1434,1437,1440,1444,1449,1452,1454,1458,1461,1467,1473,1476,1482,1486,1492,1495,1501,1506,1510,1514,1520,1524,1527,1530,1534,1540,1545,1550,1556,1559,1564,1570,1575,1580,1582,1586,1591,1596,1598,1603,1608,1614,1620,1623,1628,1632,1635,1641,1646,1649,1655,1658,1661,1666,1668,1672,1676,1682,1684,1688,1692,1698,1701,1706,1710,1714,1719,1723,1727,1730,1733,1735,1738,1744,1747,1749,1754,1758,1762,1764,1769,1771,1773,1775,1777,1779,1782,1786,1790,1795,1800,1805,1809,1814,1819,1824,1827,1831,1835,1838,1841,1844,1846,1848,1853,1857,1860,1864,1867,1871,1877,1880,1882,1886,1892,1895,1898,1903,1908,1913,1919,1926,1931,1935,1939,1944,1948,1952,1955,1962,1968,1973,1976,1981,1985,1992,1996,1999,2003,2007,2013,2016],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":38,"vwap":39},149,42.8476,{"date":41,"open":42,"high":43,"low":31,"close":15,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-10-01",42.67,42.945,-0.0907,-0.21,5871.0968,123,42.8541,{"date":50,"open":51,"high":52,"low":53,"close":54,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-09-30",43.06,43.08,42.955,43.0107,-0.045,-0.1,18241.319609,176,43.0152,{"date":61,"open":62,"high":63,"low":64,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-29",43.03,43.09,42.985,43.0557,-0.0336,-0.08,3111.5556,91,43.0155,{"date":72,"open":73,"high":73,"low":52,"close":74,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-09-28",43.155,43.0893,-0.2651,-0.61,6603.380416,56,43.1149,{"date":81,"open":82,"high":83,"low":84,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-25",43.28,43.3781,43.2,43.3544,0.0346,0.08,9340.282364,80,43.3205,{"date":92,"open":93,"high":94,"low":95,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-24",43.56,43.57,43.3198,-0.2258,-0.52,1902.062312,77,43.4756,{"date":102,"open":103,"high":104,"low":105,"close":104,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-23",43.5299,43.5456,43.5251,-0.4377,-1,1634.108287,64,43.5603,{"date":112,"open":113,"high":114,"low":115,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-22",43.985,43.99,43.915,43.9833,0.0133,0.03,5409.215823,88,43.9509,{"date":123,"open":124,"high":125,"low":124,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-21",43.94,43.9899,43.97,0.1201,0.27,3154.780838,82,43.961,{"date":133,"open":134,"high":135,"low":134,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-18",43.83,43.85,43.8499,-0.1514,-0.34,3147.762388,86,43.8309,{"date":143,"open":144,"high":145,"low":144,"close":145,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-17",43.9101,44.0013,0.2447,0.56,3767.82077,70,43.9578,{"date":152,"open":153,"high":154,"low":155,"close":155,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-16",43.9,43.9441,43.7566,0.0536,0.12,1226.403449,58,43.8888,{"date":162,"open":163,"high":164,"low":165,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-15",43.7,43.71,43.65,43.703,-0.0414,-0.09,4632.759835,73,43.6923,{"date":173,"open":174,"high":175,"low":174,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":78,"vwap":180},"2026-09-14",43.715,43.84,43.7444,-0.0096,-0.02,1577.4344,43.7858,{"date":182,"open":183,"high":184,"low":185,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-11",43.89,43.8985,43.754,-0.0199,-0.05,3481.522806,68,43.8671,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-10",43.7739,-0.3161,-0.72,413.09935,59,43.8516,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-09",44.12,44.155,44.06,44.09,-0.0789,-0.18,6767.08562,75,44.1064,{"date":211,"open":212,"high":212,"low":213,"close":213,"change":214,"percent_change":67,"volume":215,"transactions":216,"vwap":217},"2026-09-08",44.18,44.1689,-0.0361,1451.0744,48,44.1791,{"date":219,"open":220,"high":221,"low":220,"close":221,"change":222,"percent_change":19,"volume":223,"transactions":159,"vwap":224},"2026-09-04",44.2,44.205,0.0002,638.917894,44.2041,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-03",44.195,44.26,44.2048,0.1387,0.31,2055.602855,79,44.2141,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-02",44.085,44.0499,44.0661,0.0461,0.1,2359.41724,163,44.0628,{"date":246,"open":201,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-01",44.1447,44.02,-0.39,-0.88,2316.356219,71,44.0978,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":178,"volume":261,"transactions":262,"vwap":263},"2026-08-31",44.35,44.42,44.3461,44.41,-0.0082,5577.565673,136,44.3626,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":17,"volume":271,"transactions":272,"vwap":273},"2026-08-28",44.54,44.5999,44.411,44.4182,-0.1372,5737.091516,81,44.5363,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-27",44.55,44.604,44.52,44.5554,-0.0033,-0.01,5451.666711,96,44.5395,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":197,"vwap":294},"2026-08-26",44.555,44.5599,44.53,44.5587,-0.0622,-0.14,2105.375617,44.5426,{"date":296,"open":297,"high":298,"low":299,"close":298,"change":300,"percent_change":301,"volume":302,"transactions":78,"vwap":303},"2026-08-25",44.5152,44.6209,44.5137,0.2216,0.5,1628.462907,44.5202,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":170,"vwap":312},"2026-08-24",44.38,44.405,44.3993,0.0941,0.21,896.812154,44.392,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":315},"2026-08-21",44.3,44.3134,44.29,44.3052,-0.03,-0.07,3799.7484,54,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":140,"vwap":332},"2026-08-20",44.32,44.44,44.31,44.3352,-0.16,-0.36,7412.779669,44.3426,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":109,"vwap":342},"2026-08-19",44.48,44.544,44.425,44.4952,0.2152,0.49,1876.564592,44.4631,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-18",44.19,44.2999,44.17,44.28,0.0646,0.15,46692.3094,72,44.1919,{"date":355,"open":317,"high":356,"low":357,"close":358,"change":359,"percent_change":17,"volume":360,"transactions":361,"vwap":362},"2026-08-17",44.325,44.215,44.2154,-0.1396,3420.867695,103,44.2631,{"date":364,"open":326,"high":326,"low":327,"close":365,"change":366,"percent_change":17,"volume":367,"transactions":233,"vwap":368},"2026-08-14",44.355,-0.139,4194.417856,44.3643,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":352,"vwap":378},"2026-08-13",44.51,44.605,44.4701,44.494,0.149,0.34,2546.13786,44.5308,{"date":380,"open":306,"high":381,"low":382,"close":382,"change":383,"percent_change":241,"volume":384,"transactions":385,"vwap":386},"2026-08-12",44.43,44.345,0.0449,2362.52399,55,44.3915,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":252,"vwap":395},"2026-08-11",44.36,44.2701,44.3001,0.0101,0.02,4010.683777,44.3186,{"date":397,"open":259,"high":259,"low":317,"close":317,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-10",-0.2049,-0.46,1293.895855,74,44.3272,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-07",44.5338,44.4401,44.4949,0.0699,0.16,4964.725949,94,44.4736,{"date":414,"open":335,"high":335,"low":259,"close":337,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-06",-0.1187,-0.27,186889.011483,119,44.4406,{"date":421,"open":266,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":140,"vwap":428},"2026-08-05",44.62,44.535,44.5437,0.0037,0.01,2113.728356,44.5711,{"date":430,"open":431,"high":276,"low":431,"close":266,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-04",44.4745,0.1952,0.44,7388.635965,146,44.5208,{"date":438,"open":315,"high":439,"low":315,"close":440,"change":441,"percent_change":168,"volume":442,"transactions":170,"vwap":443},"2026-08-03",44.3599,44.3448,-0.0386,3837.950388,44.3417,{"date":445,"open":446,"high":259,"low":327,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":140,"vwap":451},"2026-07-31",44.365,44.3834,-0.0872,-0.2,6049.77616,44.3745,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":157,"volume":458,"transactions":99,"vwap":459},"2026-07-30",44.505,44.45,44.4706,0.0531,3504.5054,44.4722,{"date":461,"open":462,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":120,"vwap":468},"2026-07-29",44.5539,44.5799,44.4175,-0.1658,-0.37,7172.261103,44.5164,{"date":470,"open":371,"high":471,"low":371,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":130,"vwap":476},"2026-07-28",44.66,44.5833,0.1133,0.25,8152.5854,44.5698,{"date":478,"open":381,"high":479,"low":381,"close":480,"change":481,"percent_change":241,"volume":482,"transactions":411,"vwap":483},"2026-07-27",44.521264,44.47,0.0458,6029.4334,44.4821,{"date":485,"open":486,"high":480,"low":487,"close":488,"change":489,"percent_change":426,"volume":490,"transactions":352,"vwap":491},"2026-07-24",44.4599,44.4101,44.4242,0.0039,7116.36686,44.443,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":283,"vwap":501},"2026-07-23",44.3896,44.5307,44.331,44.4203,-0.1146,-0.26,11244.344338,44.3992,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":252,"vwap":511},"2026-07-22",44.5591,44.5708,44.525,44.5349,-0.0588,-0.13,2714.539181,44.5517,{"date":513,"open":471,"high":471,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":69,"vwap":519},"2026-07-21",44.57,44.5937,-0.0966,-0.22,3915.7484,44.5821,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":401,"vwap":528},"2026-07-20",44.78,44.675,44.6903,-0.1297,-0.29,2109.7724,44.7068,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":533,"percent_change":281,"volume":534,"transactions":361,"vwap":535},"2026-07-17",44.9021,44.82,-0.003,2231.7484,44.8466,{"date":537,"open":538,"high":539,"low":538,"close":539,"change":540,"percent_change":187,"volume":541,"transactions":542,"vwap":543},"2026-07-16",44.77,44.823,-0.0212,2329.7484,61,44.7864,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-15",44.79,44.85,44.8442,0.1142,0.26,1553.8394,102,44.8138,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-14",44.6501,44.7359,44.73,0.1302,0.29,2975.2264,67,44.6949,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":569,"percent_change":249,"volume":570,"transactions":542,"vwap":571},"2026-07-13",44.72,44.59,44.5998,-0.1752,1978.008287,44.6347,{"date":573,"open":574,"high":574,"low":575,"close":575,"change":576,"percent_change":577,"volume":28,"transactions":9,"vwap":575},"2026-07-10",44.795,44.775,-0.105,-0.23,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":409,"volume":584,"transactions":9,"vwap":582},"2026-07-09",44.835,44.93,44.88,0.07,5900,{"date":586,"open":587,"high":547,"low":558,"close":588,"change":55,"percent_change":56,"volume":589,"transactions":9,"vwap":588},"2026-07-08",44.8,44.81,2000,{"date":591,"open":592,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-07-07",45.0050011,44.855,-0.265,-0.59,1300,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":602,"percent_change":319,"volume":603,"transactions":9,"vwap":601},"2026-07-06",45.13,45.060001,45.12,-0.015,4800,{"date":605,"open":606,"high":607,"low":600,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2026-07-02",45.099998,45.135,0.101,0.22,2900,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-07-01",45.07,45.075001,45.029999,45.034,-0.291,-0.64,4400,{"date":621,"open":622,"high":622,"low":623,"close":624,"change":206,"percent_change":625,"volume":626,"transactions":9,"vwap":624},"2026-06-30",45.48,45.312,45.325,-0.4,2700,{"date":628,"open":629,"high":629,"low":622,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-06-29",45.52,45.505,0.05,0.11,2200,{"date":635,"open":636,"high":629,"low":637,"close":638,"change":19,"percent_change":19,"volume":639,"transactions":9,"vwap":638},"2026-06-26",45.47,45.42,45.455,6500,{"date":641,"open":642,"high":642,"low":643,"close":638,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":638},"2026-06-25",45.5,45.425,0.04,0.09,2600,{"date":648,"open":649,"high":650,"low":649,"close":651,"change":652,"percent_change":376,"volume":653,"transactions":9,"vwap":651},"2026-06-24",45.39,45.445,45.415,0.155,1900,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":350,"volume":661,"transactions":9,"vwap":659},"2026-06-23",45.19,45.36,45.15,45.26,0.067,6900,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":45,"volume":619,"transactions":9,"vwap":667},"2026-06-22",45.17,45.224,45.14,45.193,-0.096,{"date":670,"open":671,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-06-18",45.38,45.289,0.092,0.2,1400,{"date":677,"open":678,"high":679,"low":680,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-17",45.37,45.409,45.197,-0.138,-0.3,2500,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":631,"percent_change":632,"volume":690,"transactions":9,"vwap":689},"2026-06-16",45.35,45.41,45.31,45.335,3300,{"date":692,"open":686,"high":686,"low":693,"close":694,"change":695,"percent_change":87,"volume":596,"transactions":9,"vwap":694},"2026-06-15",45.27,45.285,0.038,{"date":697,"open":698,"high":659,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-12",45.24,45.185,45.247,-0.048,-0.11,4700,{"date":705,"open":706,"high":707,"low":614,"close":707,"change":708,"percent_change":709,"volume":690,"transactions":9,"vwap":707},"2026-06-11",45.09,45.295,0.276,0.61,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":715,"percent_change":329,"volume":683,"transactions":9,"vwap":714},"2026-06-10",45.084999,44.98,45.019001,-0.071,{"date":717,"open":718,"high":706,"low":719,"close":706,"change":720,"percent_change":560,"volume":721,"transactions":9,"vwap":706},"2026-06-09",45.02,44.97,0.129,3400,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":509,"volume":728,"transactions":9,"vwap":726},"2026-06-08",45.064999,44.95,44.961,-0.059,4100,{"date":730,"open":615,"high":731,"low":718,"close":718,"change":449,"percent_change":732,"volume":733,"transactions":9,"vwap":718},"2026-06-05",45.066002,-0.44,2800,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":631,"percent_change":632,"volume":739,"transactions":9,"vwap":738},"2026-06-04",45.245,45.201,45.22,3600,{"date":741,"open":742,"high":743,"low":742,"close":664,"change":701,"percent_change":702,"volume":744,"transactions":9,"vwap":664},"2026-06-03",45.11,45.215,7400,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":644,"volume":752,"transactions":9,"vwap":750},"2026-06-02",45.248,45.298,45.2,45.218,0.017,7800,{"date":754,"open":599,"high":737,"low":599,"close":737,"change":755,"percent_change":97,"volume":756,"transactions":9,"vwap":737},"2026-06-01",-0.234,1100,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":118,"percent_change":583,"volume":763,"transactions":9,"vwap":762},"2026-05-29",45.46,45.509,45.407,45.435,4900,{"date":765,"open":766,"high":636,"low":766,"close":767,"change":768,"percent_change":550,"volume":769,"transactions":9,"vwap":767},"2026-05-28",45.3,45.405,0.116,8000,{"date":771,"open":772,"high":772,"low":693,"close":672,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":672},"2026-05-27",45.32,0.029,0.06,8700,{"date":777,"open":766,"high":766,"low":743,"close":659,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":659},"2026-05-26",0.161,0.36,3900,{"date":782,"open":601,"high":666,"low":613,"close":783,"change":784,"percent_change":409,"volume":785,"transactions":9,"vwap":783},"2026-05-22",45.098999,0.074,3000,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":791,"percent_change":157,"volume":610,"transactions":9,"vwap":790},"2026-05-21",44.86,45.049999,45.025002,0.055,{"date":793,"open":558,"high":794,"low":558,"close":719,"change":795,"percent_change":796,"volume":703,"transactions":9,"vwap":719},"2026-05-20",44.994,0.3,0.67,{"date":798,"open":799,"high":566,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-05-19",44.64,44.67,-0.203,-0.45,4000,{"date":805,"open":806,"high":807,"low":808,"close":808,"change":809,"percent_change":509,"volume":810,"transactions":9,"vwap":808},"2026-05-18",44.91,44.915,44.873,-0.057,3500,{"date":812,"open":813,"high":581,"low":814,"close":581,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":581},"2026-05-15",44.892,44.87,-0.24,-0.53,3200,{"date":819,"open":820,"high":820,"low":664,"close":664,"change":821,"percent_change":241,"volume":589,"transactions":9,"vwap":664},"2026-05-14",45.25,0.045,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":602,"percent_change":319,"volume":721,"transactions":9,"vwap":826},"2026-05-13",45.112,45.16,45.125,{"date":828,"open":658,"high":825,"low":601,"close":666,"change":829,"percent_change":682,"volume":830,"transactions":9,"vwap":666},"2026-05-12",-0.135,5300,{"date":832,"open":688,"high":657,"low":833,"close":833,"change":834,"percent_change":45,"volume":835,"transactions":9,"vwap":833},"2026-05-11",45.275,-0.095,7900,{"date":837,"open":637,"high":637,"low":686,"close":678,"change":838,"percent_change":779,"volume":646,"transactions":9,"vwap":678},"2026-05-08",0.162,{"date":840,"open":688,"high":688,"low":841,"close":841,"change":842,"percent_change":249,"volume":843,"transactions":9,"vwap":841},"2026-05-07",45.208,-0.175,900,{"date":845,"open":671,"high":846,"low":678,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-06",45.4,45.383,0.213,0.47,1500,{"date":852,"open":601,"high":853,"low":601,"close":664,"change":854,"percent_change":855,"volume":733,"transactions":9,"vwap":664},"2026-05-05",45.219,0.109,0.24,{"date":857,"open":742,"high":742,"low":858,"close":859,"change":860,"percent_change":861,"volume":785,"transactions":9,"vwap":859},"2026-05-04",45.0099983,45.061001,-0.189,-0.42,{"date":863,"open":666,"high":766,"low":666,"close":820,"change":864,"percent_change":168,"volume":865,"transactions":9,"vwap":820},"2026-05-01",-0.04,10800,{"date":867,"open":694,"high":678,"low":694,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-04-30",45.29,0.064,0.14,6200,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":802,"volume":876,"transactions":9,"vwap":874},"2026-04-29",45.226,-0.204,300,{"date":878,"open":657,"high":879,"low":657,"close":879,"change":178,"percent_change":864,"volume":675,"transactions":9,"vwap":879},"2026-04-28",45.43,{"date":881,"open":882,"high":882,"low":762,"close":883,"change":366,"percent_change":682,"volume":596,"transactions":9,"vwap":883},"2026-04-27",45.56,45.45,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":241,"volume":646,"transactions":9,"vwap":889},"2026-04-24",45.562,45.609,45.55,45.589,0.046,{"date":892,"open":893,"high":894,"low":895,"close":895,"change":896,"percent_change":206,"volume":675,"transactions":9,"vwap":895},"2026-04-23",45.6,45.68,45.543,-0.082,{"date":898,"open":899,"high":899,"low":900,"close":900,"change":901,"percent_change":674,"volume":596,"transactions":9,"vwap":900},"2026-04-22",45.71,45.625,0.091,{"date":903,"open":904,"high":904,"low":905,"close":905,"change":906,"percent_change":17,"volume":733,"transactions":9,"vwap":905},"2026-04-21",45.66,45.534,-0.141,{"date":908,"open":909,"high":909,"low":910,"close":910,"change":911,"percent_change":67,"volume":876,"transactions":9,"vwap":910},"2026-04-20",45.69,45.675,-0.035,{"date":913,"open":914,"high":915,"low":904,"close":899,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":899},"2026-04-17",45.75,45.76,0.231,0.51,8300,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":329,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-04-16",45.479,-0.35,600,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":87,"volume":633,"transactions":9,"vwap":929},"2026-04-15",45.57,45.65,45.563,45.639,0.037,{"date":932,"open":933,"high":934,"low":933,"close":935,"change":936,"percent_change":937,"volume":626,"transactions":9,"vwap":935},"2026-04-14",45.58,45.658,45.602,0.082,0.18,{"date":939,"open":637,"high":629,"low":940,"close":629,"change":941,"percent_change":779,"volume":942,"transactions":9,"vwap":629},"2026-04-13",45.365,0.165,2400,{"date":944,"open":759,"high":759,"low":945,"close":945,"change":946,"percent_change":947,"volume":653,"transactions":9,"vwap":945},"2026-04-10",45.355,-0.115,-0.25,{"date":949,"open":940,"high":950,"low":951,"close":636,"change":952,"percent_change":157,"volume":953,"transactions":9,"vwap":636},"2026-04-09",45.51,45.347,0.056,1700,{"date":955,"open":629,"high":629,"low":678,"close":956,"change":957,"percent_change":310,"volume":28,"transactions":9,"vwap":956},"2026-04-08",45.414,0.097,{"date":959,"open":742,"high":960,"low":742,"close":960,"change":961,"percent_change":962,"volume":646,"transactions":9,"vwap":960},"2026-04-07",45.317,0.077,0.17,{"date":964,"open":678,"high":678,"low":698,"close":698,"change":965,"percent_change":966,"volume":850,"transactions":9,"vwap":698},"2026-04-06",-0.075,-0.17,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-04-02",45.21,45.315,0.183,0.41,5100,{"date":975,"open":976,"high":977,"low":978,"close":978,"change":979,"percent_change":980,"volume":953,"transactions":9,"vwap":978},"2026-04-01",45.169,45.269,45.132,-0.218,-0.48,{"date":982,"open":743,"high":686,"low":969,"close":686,"change":983,"percent_change":984,"volume":589,"transactions":9,"vwap":686},"2026-03-31",0.286,0.63,{"date":986,"open":706,"high":987,"low":988,"close":988,"change":989,"percent_change":990,"volume":675,"transactions":9,"vwap":988},"2026-03-30",45.115,45.063999,0.216,0.48,{"date":992,"open":581,"high":993,"low":588,"close":994,"change":995,"percent_change":966,"volume":996,"transactions":9,"vwap":994},"2026-03-27",45,44.848,-0.076,4300,{"date":998,"open":725,"high":725,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":843,"transactions":9,"vwap":1000},"2026-03-26",44.92,44.924,-0.305,-0.67,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":795,"volume":953,"transactions":9,"vwap":1007},"2026-03-25",45.235,45.28,45.229,0.134,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":702,"percent_change":815,"volume":876,"transactions":9,"vwap":1011},"2026-03-24",45.095001,{"date":1013,"open":742,"high":1014,"low":742,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-03-23",45.205,0.277,0.62,800,{"date":1019,"open":738,"high":738,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":596,"transactions":9,"vwap":1020},"2026-03-20",44.928,-0.427,-0.94,{"date":1024,"open":606,"high":678,"low":606,"close":945,"change":1025,"percent_change":870,"volume":610,"transactions":9,"vwap":945},"2026-03-19",0.063,{"date":1027,"open":649,"high":637,"low":1028,"close":1028,"change":1029,"percent_change":526,"volume":675,"transactions":9,"vwap":1028},"2026-03-18",45.292,-0.132,{"date":1031,"open":686,"high":762,"low":686,"close":1032,"change":1033,"percent_change":972,"volume":675,"transactions":9,"vwap":1032},"2026-03-17",45.424,0.184,{"date":1035,"open":1036,"high":1037,"low":874,"close":698,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":698},"2026-03-16",45.299,45.33,0.205,0.46,6600,{"date":1042,"open":659,"high":659,"low":1043,"close":1043,"change":1044,"percent_change":577,"volume":675,"transactions":9,"vwap":1043},"2026-03-13",45.035,-0.104,{"date":1046,"open":694,"high":694,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":683,"transactions":9,"vwap":1047},"2026-03-12",45.139,-0.252,-0.56,{"date":1051,"open":883,"high":883,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":589,"transactions":9,"vwap":1053},"2026-03-11",45.373,45.391,-0.334,-0.73,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":633,"transactions":9,"vwap":1060},"2026-03-10",45.826,45.89,45.725,-0.196,-0.43,{"date":1064,"open":904,"high":1065,"low":904,"close":1065,"change":1066,"percent_change":231,"volume":1067,"transactions":9,"vwap":1065},"2026-03-09",45.921,0.143,1600,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1072,"change":809,"percent_change":1073,"volume":596,"transactions":9,"vwap":1072},"2026-03-06",45.638,45.785,45.778,-0.12,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-03-05",45.84,45.85,45.82,45.835,-0.191,-0.41,2100,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1087,"change":1088,"percent_change":631,"volume":1089,"transactions":9,"vwap":1087},"2026-03-04",46,46.064999,46.026001,0.021,3100,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":1095,"percent_change":631,"volume":733,"transactions":9,"vwap":1094},"2026-03-03",45.74,46.029999,46.0050011,0.022,{"date":1097,"open":1098,"high":1085,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":28,"transactions":9,"vwap":1099},"2026-03-02",45.97,45.983,-0.417,-0.9,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1105,"change":87,"percent_change":962,"volume":756,"transactions":9,"vwap":1105},"2026-02-27",46.33,46.4,46.31,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":87,"volume":876,"transactions":9,"vwap":1109},"2026-02-26",46.32,0.036,{"date":1112,"open":1109,"high":1109,"low":1113,"close":1113,"change":1114,"percent_change":281,"volume":646,"transactions":9,"vwap":1113},"2026-02-25",46.284,-0.005,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-02-24",46.289,-0.027,-0.06,400,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1123,"change":1125,"percent_change":19,"volume":653,"transactions":9,"vwap":1123},"2026-02-23",46.316,46.302,0.001,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1129,"change":426,"percent_change":393,"volume":756,"transactions":9,"vwap":1129},"2026-02-20",46.29,46.315,46.249,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1134,"change":1135,"percent_change":87,"volume":1136,"transactions":9,"vwap":1134},"2026-02-19",46.23,46.305,0.035,700,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1141,"change":55,"percent_change":56,"volume":850,"transactions":9,"vwap":1141},"2026-02-18",46.275,46.299,46.27,{"date":1143,"open":1144,"high":1129,"low":1141,"close":1129,"change":644,"percent_change":645,"volume":953,"transactions":9,"vwap":1129},"2026-02-17",46.3,{"date":1146,"open":1147,"high":1144,"low":1148,"close":1139,"change":1149,"percent_change":128,"volume":996,"transactions":9,"vwap":1139},"2026-02-13",46.255,46.25,0.125,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":1155,"percent_change":972,"volume":610,"transactions":9,"vwap":1154},"2026-02-12",46.07,46.18,46.15,0.19,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":320,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-02-11",45.99,46.0079994,45.95,45.96,-0.15,29300,{"date":1165,"open":1152,"high":1166,"low":1093,"close":1093,"change":241,"percent_change":609,"volume":596,"transactions":9,"vwap":1093},"2026-02-10",46.099998,{"date":1168,"open":1059,"high":1161,"low":1169,"close":1170,"change":1171,"percent_change":178,"volume":1067,"transactions":9,"vwap":1170},"2026-02-09",45.88,45.93,-0.007,{"date":1173,"open":1174,"high":1175,"low":1077,"close":1176,"change":1095,"percent_change":631,"volume":1177,"transactions":9,"vwap":1176},"2026-02-06",45.91,45.94,45.937,10700,{"date":1179,"open":1180,"high":1170,"low":1180,"close":1181,"change":1182,"percent_change":433,"volume":1183,"transactions":9,"vwap":1181},"2026-02-05",45.855,45.915,0.201,25200,{"date":1185,"open":899,"high":1186,"low":1187,"close":1188,"change":55,"percent_change":56,"volume":1189,"transactions":9,"vwap":1188},"2026-02-04",45.73,45.695,45.714,1200,{"date":1191,"open":899,"high":1192,"low":899,"close":1192,"change":426,"percent_change":393,"volume":28,"transactions":9,"vwap":1192},"2026-02-03",45.759,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":1196,"percent_change":1197,"volume":923,"transactions":9,"vwap":1195},"2026-02-02",45.749,-0.251,-0.55,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1085,"change":1202,"percent_change":426,"volume":675,"transactions":9,"vwap":1085},"2026-01-30",45.975,46.014999,0.004,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":118,"percent_change":583,"volume":1208,"transactions":9,"vwap":1207},"2026-01-29",45.923,46.02,45.996,4200,{"date":1210,"open":1211,"high":1211,"low":1161,"close":1212,"change":55,"percent_change":56,"volume":780,"transactions":9,"vwap":1212},"2026-01-28",46.0099983,45.966,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":56,"volume":589,"transactions":9,"vwap":1217},"2026-01-27",46.040001,46.044998,46.011002,-0.044,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":773,"percent_change":774,"volume":1224,"transactions":9,"vwap":1223},"2026-01-26",46.09,46.042999,46.055,3700,{"date":1226,"open":1158,"high":1093,"low":1161,"close":1087,"change":1227,"percent_change":583,"volume":703,"transactions":9,"vwap":1087},"2026-01-23",0.034,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1095,"percent_change":631,"volume":1234,"transactions":9,"vwap":1233},"2026-01-22",45.92,46.049999,45.895,45.992,11400,{"date":1236,"open":1078,"high":1098,"low":1237,"close":1098,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1098},"2026-01-21",45.731,0.261,0.57,48100,{"date":1242,"open":914,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":1089,"transactions":9,"vwap":1244},"2026-01-20",45.8,45.709,-0.226,-0.49,{"date":1248,"open":1098,"high":1098,"low":1170,"close":1249,"change":1073,"percent_change":499,"volume":646,"transactions":9,"vwap":1249},"2026-01-16",45.935,{"date":1251,"open":1093,"high":1166,"low":1093,"close":1223,"change":281,"percent_change":178,"volume":1252,"transactions":9,"vwap":1223},"2026-01-15",15600,{"date":1254,"open":1223,"high":1255,"low":1223,"close":1086,"change":241,"percent_change":609,"volume":850,"transactions":9,"vwap":1086},"2026-01-14",46.080002,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":409,"volume":1263,"transactions":9,"vwap":1261},"2026-01-13",45.941,45.981,45.918,45.965,0.072,7700,{"date":1265,"open":1266,"high":1175,"low":1267,"close":1268,"change":1269,"percent_change":67,"volume":850,"transactions":9,"vwap":1268},"2026-01-12",45.87,45.865,45.893,-0.037,{"date":1271,"open":1230,"high":1170,"low":1230,"close":1170,"change":1272,"percent_change":310,"volume":843,"transactions":9,"vwap":1170},"2026-01-09",0.095,{"date":1274,"open":1077,"high":1169,"low":1275,"close":1079,"change":1276,"percent_change":206,"volume":1224,"transactions":9,"vwap":1079},"2026-01-08",45.825,-0.081,{"date":1278,"open":1175,"high":1161,"low":1174,"close":1279,"change":1088,"percent_change":631,"volume":996,"transactions":9,"vwap":1279},"2026-01-07",45.916,{"date":1281,"open":1282,"high":1232,"low":1283,"close":1232,"change":1284,"percent_change":393,"volume":619,"transactions":9,"vwap":1232},"2026-01-06",45.793,45.77,0.008,{"date":1286,"open":1169,"high":1230,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-01-05",45.771,45.887,0.107,0.23,15800,{"date":1293,"open":1294,"high":1243,"low":1092,"close":1294,"change":1295,"percent_change":320,"volume":1296,"transactions":9,"vwap":1294},"2026-01-02",45.78,-0.032,3800,{"date":1298,"open":1299,"high":1174,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":653,"transactions":9,"vwap":1300},"2025-12-31",45.86,45.812,-0.318,-0.69,{"date":1304,"open":1305,"high":1306,"low":1152,"close":1307,"change":602,"percent_change":319,"volume":1308,"transactions":9,"vwap":1307},"2025-12-30",46.12,46.143,46.13,4600,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":118,"percent_change":583,"volume":1120,"transactions":9,"vwap":1311},"2025-12-29",46.145,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":1315,"percent_change":426,"volume":1316,"transactions":9,"vwap":1314},"2025-12-26",46.115,0.005,500,{"date":1318,"open":1211,"high":1319,"low":1211,"close":1320,"change":941,"percent_change":779,"volume":28,"transactions":9,"vwap":1320},"2025-12-24",46.14,46.11,{"date":1322,"open":1232,"high":1161,"low":1059,"close":1323,"change":1324,"percent_change":631,"volume":633,"transactions":9,"vwap":1323},"2025-12-23",45.945,0.025,{"date":1326,"open":1160,"high":1160,"low":1230,"close":1230,"change":178,"percent_change":864,"volume":1136,"transactions":9,"vwap":1230},"2025-12-22",{"date":1328,"open":1161,"high":1158,"low":1230,"close":1175,"change":509,"percent_change":1329,"volume":589,"transactions":9,"vwap":1175},"2025-12-19",-0.28,{"date":1331,"open":1215,"high":1152,"low":1160,"close":1152,"change":1033,"percent_change":1332,"volume":619,"transactions":9,"vwap":1152},"2025-12-18",0.4,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":187,"volume":1339,"transactions":9,"vwap":1337},"2025-12-17",45.932,45.861,45.886,-0.024,5400,{"date":1341,"open":1342,"high":1174,"low":1342,"close":1174,"change":1343,"percent_change":1155,"volume":28,"transactions":9,"vwap":1174},"2025-12-16",45.849,0.085,{"date":1345,"open":1299,"high":1299,"low":1275,"close":1275,"change":393,"percent_change":644,"volume":923,"transactions":9,"vwap":1275},"2025-12-15",{"date":1347,"open":1294,"high":1348,"low":1294,"close":1349,"change":1350,"percent_change":1081,"volume":1316,"transactions":9,"vwap":1349},"2025-12-12",45.81,45.805,-0.19,{"date":1352,"open":1353,"high":1152,"low":1354,"close":1354,"change":1355,"percent_change":168,"volume":1136,"transactions":9,"vwap":1354},"2025-12-11",46.069,45.995,-0.043,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1189,"transactions":9,"vwap":1359},"2025-12-10",46.0029984,46.037998,0.178,0.39,{"date":1363,"open":1169,"high":1169,"low":1299,"close":1299,"change":911,"percent_change":67,"volume":28,"transactions":9,"vwap":1299},"2025-12-09",{"date":1365,"open":1169,"high":1232,"low":1169,"close":1232,"change":1366,"percent_change":292,"volume":923,"transactions":9,"vwap":1232},"2025-12-08",-0.065,{"date":1368,"open":1206,"high":1369,"low":1161,"close":1161,"change":1370,"percent_change":702,"volume":1082,"transactions":9,"vwap":1161},"2025-12-05",46.035999,-0.051,{"date":1372,"open":1373,"high":1374,"low":1259,"close":1217,"change":1375,"percent_change":509,"volume":633,"transactions":9,"vwap":1217},"2025-12-04",46.022999,46.028999,-0.062,{"date":1377,"open":1206,"high":1378,"low":1206,"close":1378,"change":1379,"percent_change":937,"volume":28,"transactions":9,"vwap":1378},"2025-12-03",46.073002,0.083,{"date":1381,"open":1175,"high":1158,"low":1175,"close":1158,"change":773,"percent_change":774,"volume":1067,"transactions":9,"vwap":1158},"2025-12-02",{"date":1383,"open":1161,"high":1384,"low":1230,"close":1385,"change":1386,"percent_change":250,"volume":785,"transactions":9,"vwap":1385},"2025-12-01",45.967,45.961,-0.407,{"date":1388,"open":1105,"high":1105,"low":1389,"close":1389,"change":1119,"percent_change":509,"volume":1120,"transactions":9,"vwap":1389},"2025-11-28",46.368,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":1393,"percent_change":1290,"volume":876,"transactions":9,"vwap":1392},"2025-11-26",46.428,0.108,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1109,"change":1398,"percent_change":474,"volume":589,"transactions":9,"vwap":1109},"2025-11-25",46.2,46.358,0.115,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1403,"change":937,"percent_change":1361,"volume":675,"transactions":9,"vwap":1403},"2025-11-24",46.16,46.21,46.205,{"date":1405,"open":1231,"high":1231,"low":1211,"close":1406,"change":645,"percent_change":674,"volume":953,"transactions":9,"vwap":1406},"2025-11-21",46.025002,{"date":1408,"open":1354,"high":1354,"low":1249,"close":1249,"change":774,"percent_change":1409,"volume":843,"transactions":9,"vwap":1249},"2025-11-20",0.13,{"date":1411,"open":1161,"high":1158,"low":1076,"close":1412,"change":319,"percent_change":320,"volume":1413,"transactions":9,"vwap":1412},"2025-11-19",45.875,2300,{"date":1415,"open":1416,"high":1161,"low":1266,"close":1417,"change":1227,"percent_change":583,"volume":610,"transactions":9,"vwap":1417},"2025-11-18",45.897,45.905,{"date":1419,"open":1266,"high":1160,"low":1266,"close":1420,"change":1125,"percent_change":19,"volume":675,"transactions":9,"vwap":1420},"2025-11-17",45.871,{"date":1422,"open":1249,"high":1249,"low":1266,"close":1266,"change":1423,"percent_change":1350,"volume":1189,"transactions":9,"vwap":1266},"2025-11-14",-0.089,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1427,"change":1428,"percent_change":1429,"volume":675,"transactions":9,"vwap":1427},"2025-11-13",45.98,45.959,-0.146,-0.32,{"date":1431,"open":1166,"high":1432,"low":1166,"close":1432,"change":1433,"percent_change":1073,"volume":876,"transactions":9,"vwap":1432},"2025-11-12",46.105,-0.055,{"date":1435,"open":1436,"high":1401,"low":1436,"close":1401,"change":937,"percent_change":1361,"volume":1189,"transactions":9,"vwap":1401},"2025-11-11",46.096001,{"date":1438,"open":1160,"high":1211,"low":1065,"close":1426,"change":1439,"percent_change":118,"volume":646,"transactions":9,"vwap":1426},"2025-11-10",0.013,{"date":1441,"open":1426,"high":1442,"low":1384,"close":1384,"change":1443,"percent_change":1162,"volume":756,"transactions":9,"vwap":1384},"2025-11-07",45.999,-0.068,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1447,"change":1448,"percent_change":560,"volume":1316,"transactions":9,"vwap":1447},"2025-11-06",46.034,46.035,0.135,{"date":1450,"open":1160,"high":1160,"low":1169,"close":1451,"change":320,"percent_change":1162,"volume":661,"transactions":9,"vwap":1451},"2025-11-05",45.9,{"date":1453,"open":1152,"high":1152,"low":1098,"close":1098,"change":791,"percent_change":157,"volume":589,"transactions":9,"vwap":1098},"2025-11-04",{"date":1455,"open":1181,"high":1170,"low":1059,"close":1181,"change":1456,"percent_change":1457,"volume":721,"transactions":9,"vwap":1181},"2025-11-03",-0.315,-0.68,{"date":1459,"open":1460,"high":1460,"low":1403,"close":1133,"change":946,"percent_change":947,"volume":1089,"transactions":9,"vwap":1133},"2025-10-31",46.276,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1465,"change":1466,"percent_change":1429,"volume":690,"transactions":9,"vwap":1465},"2025-10-30",46.42,46.439,46.345,-0.151,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1471,"change":1472,"percent_change":1246,"volume":942,"transactions":9,"vwap":1471},"2025-10-29",46.693,46.709,46.496,-0.229,{"date":1474,"open":1475,"high":30,"low":1475,"close":30,"change":426,"percent_change":393,"volume":876,"transactions":9,"vwap":30},"2025-10-28",46.7,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1479,"change":1481,"percent_change":632,"volume":1413,"transactions":9,"vwap":1479},"2025-10-27",46.65,46.715,46.631,0.049,{"date":1483,"open":1475,"high":1475,"low":1478,"close":1484,"change":1485,"percent_change":962,"volume":942,"transactions":9,"vwap":1484},"2025-10-24",46.666,0.078,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1490,"change":1491,"percent_change":702,"volume":633,"transactions":9,"vwap":1490},"2025-10-23",46.59,46.64,46.588,-0.052,{"date":1493,"open":1488,"high":1489,"low":1488,"close":1489,"change":1494,"percent_change":118,"volume":1120,"transactions":9,"vwap":1489},"2025-10-22",0.014,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1499,"change":1110,"percent_change":87,"volume":1500,"transactions":9,"vwap":1499},"2025-10-21",46.67,46.705,46.626,5800,{"date":1502,"open":1503,"high":1488,"low":1504,"close":1488,"change":1505,"percent_change":870,"volume":923,"transactions":9,"vwap":1488},"2025-10-20",46.577,46.542,0.065,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1509,"change":319,"percent_change":1119,"volume":850,"transactions":9,"vwap":1509},"2025-10-17",46.475,46.525,{"date":1511,"open":1512,"high":1488,"low":1512,"close":1513,"change":1008,"percent_change":560,"volume":683,"transactions":9,"vwap":1513},"2025-10-16",46.43,46.555,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":533,"percent_change":281,"volume":721,"transactions":9,"vwap":1519},"2025-10-15",46.51,46.563,46.41,46.421,{"date":1521,"open":1148,"high":1464,"low":1148,"close":1522,"change":1523,"percent_change":609,"volume":633,"transactions":9,"vwap":1522},"2025-10-14",46.424,0.104,{"date":1525,"open":1526,"high":1109,"low":1526,"close":1109,"change":157,"percent_change":550,"volume":596,"transactions":9,"vwap":1109},"2025-10-13",46.195,{"date":1528,"open":1529,"high":1529,"low":1319,"close":1396,"change":652,"percent_change":376,"volume":1208,"transactions":9,"vwap":1396},"2025-10-10",46.237,{"date":1531,"open":1532,"high":1305,"low":1201,"close":1216,"change":1073,"percent_change":499,"volume":1533,"transactions":9,"vwap":1216},"2025-10-09",46.051998,5500,{"date":1535,"open":1536,"high":1537,"low":1401,"close":1538,"change":1539,"percent_change":319,"volume":803,"transactions":9,"vwap":1538},"2025-10-08",46.215,46.24,46.165,-0.014,{"date":1541,"open":1154,"high":1128,"low":1306,"close":1542,"change":1543,"percent_change":1409,"volume":1544,"transactions":9,"vwap":1542},"2025-10-07",46.179,0.061,5200,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1548,"change":1549,"percent_change":815,"volume":596,"transactions":9,"vwap":1548},"2025-10-06",46.188,46.118,-0.113,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":67,"volume":1082,"transactions":9,"vwap":1554},"2025-10-03",46.28,46.221,46.231,-0.038,{"date":1557,"open":1402,"high":1558,"low":1402,"close":1558,"change":936,"percent_change":937,"volume":850,"transactions":9,"vwap":1558},"2025-10-02",46.269,{"date":1560,"open":1561,"high":1402,"low":1562,"close":1563,"change":995,"percent_change":329,"volume":739,"transactions":9,"vwap":1563},"2025-10-01",46.161,46.135,46.187,{"date":1565,"open":1566,"high":1567,"low":1148,"close":1568,"change":1569,"percent_change":1119,"volume":619,"transactions":9,"vwap":1568},"2025-09-30",46.359,46.39,46.263,-0.028,{"date":1571,"open":1147,"high":1572,"low":1147,"close":1573,"change":1574,"percent_change":231,"volume":1089,"transactions":9,"vwap":1573},"2025-09-29",46.329,46.291,0.144,{"date":1576,"open":1562,"high":1577,"low":1166,"close":1578,"change":1579,"percent_change":241,"volume":953,"transactions":9,"vwap":1578},"2025-09-26",46.19,46.147,0.047,{"date":1581,"open":1231,"high":1307,"low":1215,"close":1166,"change":168,"percent_change":1350,"volume":619,"transactions":9,"vwap":1166},"2025-09-25",{"date":1583,"open":1584,"high":1584,"low":1585,"close":1577,"change":829,"percent_change":526,"volume":1136,"transactions":9,"vwap":1577},"2025-09-24",46.234,46.175,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1589,"percent_change":157,"volume":1590,"transactions":9,"vwap":1588},"2025-09-23",46.325,0.054,200,{"date":1592,"open":1144,"high":1593,"low":1594,"close":1594,"change":1595,"percent_change":329,"volume":810,"transactions":9,"vwap":1594},"2025-09-22",46.304,46.271,-0.074,{"date":1597,"open":1104,"high":1465,"low":1104,"close":1465,"change":602,"percent_change":319,"volume":756,"transactions":9,"vwap":1465},"2025-09-19",{"date":1599,"open":1600,"high":1601,"low":1600,"close":1601,"change":1119,"percent_change":509,"volume":1602,"transactions":9,"vwap":1601},"2025-09-18",46.313,46.36,24900,{"date":1604,"open":1605,"high":1606,"low":1463,"close":1463,"change":834,"percent_change":449,"volume":1607,"transactions":9,"vwap":1463},"2025-09-17",46.53,46.584,12000,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":1613,"percent_change":631,"volume":1296,"transactions":9,"vwap":1612},"2025-09-16",46.49,46.52,46.515,0.024,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":1619,"percent_change":962,"volume":780,"transactions":9,"vwap":1618},"2025-09-15",46.47,46.54,46.491,0.081,{"date":1621,"open":1104,"high":1518,"low":1104,"close":1518,"change":1622,"percent_change":702,"volume":756,"transactions":9,"vwap":1518},"2025-09-12",-0.049,{"date":1624,"open":1625,"high":1610,"low":1625,"close":1626,"change":375,"percent_change":1627,"volume":996,"transactions":9,"vwap":1626},"2025-09-11",46.425,46.459,0.32,{"date":1629,"open":1630,"high":1572,"low":1106,"close":1106,"change":1631,"percent_change":1290,"volume":942,"transactions":9,"vwap":1106},"2025-09-10",46.326,0.105,{"date":1633,"open":1307,"high":1634,"low":1307,"close":1403,"change":1375,"percent_change":509,"volume":733,"transactions":9,"vwap":1403},"2025-09-09",46.209,{"date":1636,"open":1637,"high":1638,"low":1402,"close":1639,"change":870,"percent_change":795,"volume":1640,"transactions":9,"vwap":1639},"2025-09-08",46.278,46.296,46.267,50900,{"date":1642,"open":1643,"high":1577,"low":1643,"close":1644,"change":1645,"percent_change":917,"volume":756,"transactions":9,"vwap":1644},"2025-09-05",46.126,46.127,0.234,{"date":1647,"open":1294,"high":1268,"low":1283,"close":1268,"change":1648,"percent_change":301,"volume":1089,"transactions":9,"vwap":1268},"2025-09-04",0.228,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1653,"change":1654,"percent_change":301,"volume":619,"transactions":9,"vwap":1653},"2025-09-03",45.649,45.83,45.665,0.225,{"date":1656,"open":678,"high":1657,"low":657,"close":1657,"change":17,"percent_change":1457,"volume":817,"transactions":9,"vwap":1657},"2025-09-02",45.44,{"date":1659,"open":1660,"high":1660,"low":914,"close":914,"change":834,"percent_change":45,"volume":1189,"transactions":9,"vwap":914},"2025-08-29",45.808,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1664,"change":426,"percent_change":393,"volume":619,"transactions":9,"vwap":1664},"2025-08-28",45.806,45.845,45.72,{"date":1667,"open":894,"high":1079,"low":894,"close":1079,"change":644,"percent_change":645,"volume":973,"transactions":9,"vwap":1079},"2025-08-27",{"date":1669,"open":899,"high":1652,"low":899,"close":1670,"change":1671,"percent_change":-6,"volume":1208,"transactions":9,"vwap":1670},"2025-08-26",45.795,-0.001,{"date":1673,"open":1652,"high":1077,"low":1674,"close":1674,"change":809,"percent_change":1073,"volume":1675,"transactions":9,"vwap":1674},"2025-08-25",45.796,4500,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1679,"change":1680,"percent_change":1681,"volume":1120,"transactions":9,"vwap":1679},"2025-08-22",45.885,45.853,0.293,0.64,{"date":1683,"open":893,"high":893,"low":882,"close":882,"change":829,"percent_change":682,"volume":843,"transactions":9,"vwap":882},"2025-08-21",{"date":1685,"open":1686,"high":1687,"low":1686,"close":1187,"change":1613,"percent_change":631,"volume":1017,"transactions":9,"vwap":1187},"2025-08-20",45.688,45.733,{"date":1689,"open":1690,"high":910,"low":1690,"close":1691,"change":1543,"percent_change":1409,"volume":756,"transactions":9,"vwap":1691},"2025-08-19",45.63,45.671,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":1366,"percent_change":292,"volume":1697,"transactions":9,"vwap":1696},"2025-08-18",45.7,45.59,45.61,1800,{"date":1699,"open":1186,"high":1700,"low":910,"close":910,"change":1370,"percent_change":702,"volume":596,"transactions":9,"vwap":910},"2025-08-15",45.739,{"date":1702,"open":1703,"high":1703,"low":899,"close":1704,"change":1705,"percent_change":947,"volume":1017,"transactions":9,"vwap":1704},"2025-08-14",45.79,45.726,-0.114,{"date":1707,"open":1299,"high":1299,"low":1708,"close":1076,"change":409,"percent_change":1709,"volume":756,"transactions":9,"vwap":1076},"2025-08-13",45.811,0.35,{"date":1711,"open":1712,"high":894,"low":1712,"close":894,"change":1713,"percent_change":632,"volume":596,"transactions":9,"vwap":894},"2025-08-12",45.53,0.051,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1717,"change":1718,"percent_change":241,"volume":675,"transactions":9,"vwap":1717},"2025-08-11",45.64,45.629,0.044,{"date":1720,"open":893,"high":899,"low":933,"close":1721,"change":1722,"percent_change":682,"volume":633,"transactions":9,"vwap":1721},"2025-08-08",45.585,-0.136,{"date":1724,"open":909,"high":1092,"low":909,"close":1725,"change":1726,"percent_change":19,"volume":756,"transactions":9,"vwap":1725},"2025-08-07",45.721,0.002,{"date":1728,"open":909,"high":1195,"low":893,"close":1729,"change":1671,"percent_change":-6,"volume":850,"transactions":9,"vwap":1729},"2025-08-06",45.719,{"date":1731,"open":1732,"high":1186,"low":1732,"close":1665,"change":118,"percent_change":583,"volume":653,"transactions":9,"vwap":1665},"2025-08-05",45.634,{"date":1734,"open":1732,"high":1694,"low":1732,"close":909,"change":644,"percent_change":645,"volume":1017,"transactions":9,"vwap":909},"2025-08-04",{"date":1736,"open":1737,"high":1665,"low":1737,"close":927,"change":1574,"percent_change":1627,"volume":633,"transactions":9,"vwap":927},"2025-08-01",45.599,{"date":1739,"open":933,"high":1740,"low":1741,"close":1741,"change":1742,"percent_change":645,"volume":1743,"transactions":9,"vwap":1741},"2025-07-31",45.645,45.506,0.039,9200,{"date":1745,"open":629,"high":888,"low":1746,"close":1746,"change":829,"percent_change":682,"volume":1067,"transactions":9,"vwap":1746},"2025-07-30",45.467,{"date":1748,"open":687,"high":935,"low":687,"close":935,"change":550,"percent_change":1239,"volume":1067,"transactions":9,"vwap":935},"2025-07-29",{"date":1750,"open":678,"high":678,"low":1751,"close":1752,"change":1753,"percent_change":517,"volume":675,"transactions":9,"vwap":1752},"2025-07-28",45.34,45.342,-0.099,{"date":1755,"open":868,"high":636,"low":868,"close":1756,"change":1757,"percent_change":310,"volume":1082,"transactions":9,"vwap":1756},"2025-07-25",45.441,0.096,{"date":1759,"open":1760,"high":629,"low":1761,"close":1761,"change":1114,"percent_change":281,"volume":1208,"transactions":9,"vwap":1761},"2025-07-24",45.372,45.345,{"date":1763,"open":657,"high":678,"low":772,"close":686,"change":1423,"percent_change":449,"volume":942,"transactions":9,"vwap":686},"2025-07-23",{"date":1765,"open":651,"high":883,"low":651,"close":1766,"change":1767,"percent_change":474,"volume":1768,"transactions":9,"vwap":1766},"2025-07-22",45.439,0.114,8400,{"date":1770,"open":1751,"high":671,"low":624,"close":624,"change":870,"percent_change":231,"volume":28,"transactions":9,"vwap":624},"2025-07-21",{"date":1772,"open":656,"high":656,"low":825,"close":699,"change":1505,"percent_change":870,"volume":28,"transactions":9,"vwap":699},"2025-07-18",{"date":1774,"open":607,"high":607,"low":615,"close":601,"change":631,"percent_change":632,"volume":953,"transactions":9,"vwap":601},"2025-07-17",{"date":1776,"open":789,"high":706,"low":993,"close":613,"change":645,"percent_change":674,"volume":850,"transactions":9,"vwap":613},"2025-07-16",{"date":1778,"open":658,"high":658,"low":725,"close":713,"change":292,"percent_change":17,"volume":769,"transactions":9,"vwap":713},"2025-07-15",{"date":1780,"open":1781,"high":601,"low":613,"close":601,"change":393,"percent_change":644,"volume":756,"transactions":9,"vwap":601},"2025-07-14",45.080002,{"date":1783,"open":1784,"high":1784,"low":606,"close":606,"change":1785,"percent_change":97,"volume":756,"transactions":9,"vwap":606},"2025-07-11",45.18,-0.235,{"date":1787,"open":820,"high":689,"low":1788,"close":689,"change":1789,"percent_change":583,"volume":953,"transactions":9,"vwap":689},"2025-07-10",45.23,0.031,{"date":1791,"open":656,"high":1792,"low":664,"close":1792,"change":1793,"percent_change":1794,"volume":756,"transactions":9,"vwap":1792},"2025-07-09",45.304,0.202,0.45,{"date":1796,"open":1797,"high":987,"low":858,"close":1798,"change":1799,"percent_change":517,"volume":728,"transactions":9,"vwap":1798},"2025-07-08",45.108,45.102,-0.098,{"date":1801,"open":1802,"high":1802,"low":1803,"close":749,"change":1804,"percent_change":1062,"volume":850,"transactions":9,"vwap":749},"2025-07-07",45.255,45.158,-0.195,{"date":1806,"open":846,"high":846,"low":1807,"close":1807,"change":1808,"percent_change":206,"volume":876,"transactions":9,"vwap":1807},"2025-07-03",45.395,-0.083,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1812,"change":1813,"percent_change":281,"volume":1316,"transactions":9,"vwap":1812},"2025-07-02",45.422,45.478,-0.004,{"date":1815,"open":1816,"high":1816,"low":762,"close":1817,"change":1818,"percent_change":399,"volume":953,"transactions":9,"vwap":1817},"2025-07-01",45.539,45.482,-0.208,{"date":1820,"open":1821,"high":1665,"low":1822,"close":909,"change":1823,"percent_change":147,"volume":1308,"transactions":9,"vwap":909},"2025-06-30",45.67,45.54,0.253,{"date":1825,"open":883,"high":1712,"low":1826,"close":1826,"change":1808,"percent_change":206,"volume":1189,"transactions":9,"vwap":1826},"2025-06-27",45.437,{"date":1828,"open":759,"high":629,"low":1829,"close":629,"change":1830,"percent_change":609,"volume":973,"transactions":9,"vwap":629},"2025-06-26",45.451,0.102,{"date":1832,"open":1037,"high":1833,"low":1037,"close":1834,"change":1202,"percent_change":426,"volume":1183,"transactions":9,"vwap":1834},"2025-06-25",45.444,45.418,{"date":1836,"open":969,"high":651,"low":969,"close":956,"change":1837,"percent_change":1332,"volume":675,"transactions":9,"vwap":956},"2025-06-24",0.181,{"date":1839,"open":766,"high":945,"low":1840,"close":1840,"change":1393,"percent_change":855,"volume":1675,"transactions":9,"vwap":1840},"2025-06-23",45.233,{"date":1842,"open":718,"high":826,"low":1843,"close":826,"change":644,"percent_change":645,"volume":675,"transactions":9,"vwap":826},"2025-06-20",44.995,{"date":1845,"open":712,"high":712,"low":712,"close":712,"change":1135,"percent_change":87,"volume":1120,"transactions":9,"vwap":712},"2025-06-18",{"date":1847,"open":713,"high":789,"low":713,"close":789,"change":854,"percent_change":855,"volume":1120,"transactions":9,"vwap":789},"2025-06-17",{"date":1849,"open":1850,"high":1850,"low":1851,"close":1851,"change":1852,"percent_change":168,"volume":843,"transactions":9,"vwap":1851},"2025-06-16",45.088001,44.941,-0.039,{"date":1854,"open":1855,"high":1855,"low":713,"close":713,"change":577,"percent_change":1856,"volume":1120,"transactions":9,"vwap":713},"2025-06-13",45.014999,-0.51,{"date":1858,"open":656,"high":698,"low":656,"close":969,"change":1859,"percent_change":972,"volume":653,"transactions":9,"vwap":969},"2025-06-12",0.185,{"date":1861,"open":1862,"high":742,"low":814,"close":790,"change":1863,"percent_change":779,"volume":626,"transactions":9,"vwap":790},"2025-06-11",44.94,0.163,{"date":1865,"open":547,"high":1866,"low":547,"close":1866,"change":961,"percent_change":962,"volume":1082,"transactions":9,"vwap":1866},"2025-06-10",44.862,{"date":1868,"open":1869,"high":1870,"low":422,"close":1870,"change":645,"percent_change":674,"volume":1067,"transactions":9,"vwap":1870},"2025-06-09",44.75,44.785,{"date":1872,"open":574,"high":1873,"low":800,"close":1874,"change":45,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-06-06",44.9,44.695,-0.47,9400,{"date":1878,"open":993,"high":993,"low":1879,"close":1879,"change":168,"percent_change":449,"volume":1120,"transactions":9,"vwap":1879},"2025-06-05",44.905,{"date":1881,"open":806,"high":1843,"low":806,"close":1843,"change":474,"percent_change":147,"volume":1120,"transactions":9,"vwap":1843},"2025-06-04",{"date":1883,"open":547,"high":547,"low":1884,"close":1884,"change":1885,"percent_change":645,"volume":1697,"transactions":9,"vwap":1884},"2025-06-03",44.745,0.042,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1889,"change":1891,"percent_change":595,"volume":785,"transactions":9,"vwap":1889},"2025-06-02",44.68,44.703,44.6,-0.267,{"date":1893,"open":1894,"high":993,"low":1894,"close":719,"change":608,"percent_change":1290,"volume":1413,"transactions":9,"vwap":719},"2025-05-30",44.882,{"date":1896,"open":788,"high":1873,"low":588,"close":1897,"change":1574,"percent_change":1627,"volume":1089,"transactions":9,"vwap":1897},"2025-05-29",44.869,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":946,"percent_change":499,"volume":1189,"transactions":9,"vwap":1902},"2025-05-28",44.683,44.765,44.725,{"date":1904,"open":566,"high":788,"low":566,"close":1905,"change":1906,"percent_change":1907,"volume":683,"transactions":9,"vwap":1905},"2025-05-27",44.84,0.319,0.72,{"date":1909,"open":423,"high":1910,"low":454,"close":1911,"change":1912,"percent_change":583,"volume":675,"transactions":9,"vwap":1911},"2025-05-23",44.56,44.521,0.033,{"date":1914,"open":1915,"high":1916,"low":306,"close":1916,"change":1917,"percent_change":1918,"volume":843,"transactions":9,"vwap":1916},"2025-05-22",44.407,44.488,0.169,0.38,{"date":1920,"open":266,"high":567,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-05-21",44.25,44.319,-0.366,-0.82,18900,{"date":1927,"open":1869,"high":1869,"low":1928,"close":1929,"change":1930,"percent_change":815,"volume":626,"transactions":9,"vwap":1929},"2025-05-20",44.61,44.685,-0.109,{"date":1932,"open":800,"high":1933,"low":1890,"close":1933,"change":1135,"percent_change":87,"volume":1934,"transactions":9,"vwap":1933},"2025-05-19",44.794,6100,{"date":1936,"open":587,"high":587,"low":566,"close":1937,"change":1938,"percent_change":350,"volume":1067,"transactions":9,"vwap":1937},"2025-05-16",44.759,0.066,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1942,"change":1943,"percent_change":709,"volume":756,"transactions":9,"vwap":1942},"2025-05-15",44.528,44.693,0.269,{"date":1945,"open":337,"high":337,"low":1946,"close":1946,"change":1947,"percent_change":249,"volume":1120,"transactions":9,"vwap":1946},"2025-05-14",44.424,-0.173,{"date":1949,"open":422,"high":422,"low":1950,"close":1950,"change":1951,"percent_change":426,"volume":28,"transactions":9,"vwap":1950},"2025-05-13",44.597,0.006,{"date":1953,"open":800,"high":1874,"low":1954,"close":1954,"change":1218,"percent_change":56,"volume":850,"transactions":9,"vwap":1954},"2025-05-12",44.591,{"date":1956,"open":1957,"high":1958,"low":1910,"close":1959,"change":1960,"percent_change":-6,"volume":1961,"transactions":9,"vwap":1959},"2025-05-09",44.705,44.74,44.635,-0.002,25100,{"date":1963,"open":546,"high":588,"low":1964,"close":1965,"change":1966,"percent_change":1081,"volume":1967,"transactions":9,"vwap":1965},"2025-05-08",44.63,44.637,-0.182,5600,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":854,"percent_change":855,"volume":675,"transactions":9,"vwap":1972},"2025-05-07",44.787,44.827,44.819,{"date":1974,"open":276,"high":1975,"low":276,"close":1975,"change":1713,"percent_change":632,"volume":28,"transactions":9,"vwap":1975},"2025-05-06",44.71,{"date":1977,"open":1910,"high":471,"low":1978,"close":1979,"change":1980,"percent_change":329,"volume":739,"transactions":9,"vwap":1979},"2025-05-05",44.559,44.659,-0.072,{"date":1982,"open":1983,"high":547,"low":1964,"close":1984,"change":834,"percent_change":45,"volume":1413,"transactions":9,"vwap":1984},"2025-05-02",44.722,44.731,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1989,"change":1990,"percent_change":1991,"volume":639,"transactions":9,"vwap":1989},"2025-05-01",44.771,44.89,44.826,-0.373,-0.83,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1995,"change":864,"percent_change":168,"volume":843,"transactions":9,"vwap":1995},"2025-04-30",45.159,45.199,{"date":1997,"open":874,"high":689,"low":874,"close":1998,"change":930,"percent_change":87,"volume":733,"transactions":9,"vwap":1998},"2025-04-29",45.239,{"date":2000,"open":742,"high":2001,"low":742,"close":2002,"change":632,"percent_change":855,"volume":1224,"transactions":9,"vwap":2002},"2025-04-28",45.271,45.202,{"date":2004,"open":742,"high":742,"low":1781,"close":2005,"change":2006,"percent_change":990,"volume":1697,"transactions":9,"vwap":2005},"2025-04-25",45.091999,0.217,{"date":2008,"open":1905,"high":999,"low":1910,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-04-24",44.875,0.335,0.75,15700,{"date":2014,"open":2015,"high":2015,"low":266,"close":266,"change":652,"percent_change":1709,"volume":733,"transactions":9,"vwap":266},"2025-04-23",44.895,{"date":35,"open":257,"high":257,"low":2017,"close":2017,"change":911,"percent_change":67,"volume":653,"transactions":9,"vwap":2017},44.385,{"status":2019,"indices":2020,"watchlist":2063,"sectors":2085,"benchmarks":2134},"success",[2021,2029,2035,2041,2048,2055],{"symbol":2022,"name":2023,"price":2024,"change":2025,"pct_change":2026,"is_up":2027,"sparkline":2028,"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":2030,"name":2031,"price":2032,"change":2033,"pct_change":27,"is_up":2027,"sparkline":2034,"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":2036,"name":2037,"price":2038,"change":2039,"pct_change":340,"is_up":2027,"sparkline":2040,"date":5},"DJI","DOW JONES",51177,250,"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":2042,"name":2043,"price":2044,"change":2045,"pct_change":2046,"is_up":2027,"sparkline":2047,"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":2049,"name":2050,"price":2051,"change":2052,"pct_change":2053,"is_up":2027,"sparkline":2054,"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":2056,"name":2057,"price":2058,"change":2059,"pct_change":2060,"is_up":2061,"sparkline":2062,"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",[2064,2071,2078],{"symbol":2065,"name":2066,"price":2067,"change":2068,"pct_change":2069,"is_up":2027,"sparkline":2070,"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":2072,"name":2073,"price":2074,"change":2075,"pct_change":2076,"is_up":2027,"sparkline":2077,"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":2079,"name":2080,"price":2081,"change":2082,"pct_change":2083,"is_up":2027,"sparkline":2084,"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",[2086,2091,2095,2099,2104,2108,2112,2117,2122,2126,2130],{"name":2087,"etf":2088,"change":2089,"price":2090,"is_up":2027},"Technology","XLK",1.01,199.81,{"name":2092,"etf":2093,"change":774,"price":2094,"is_up":2027},"Financials","XLF",53.49,{"name":2096,"etf":2097,"change":281,"price":2098,"is_up":2061},"Healthcare","XLV",166.18,{"name":2100,"etf":2101,"change":2102,"price":2103,"is_up":2027},"Consumer Cycl","XLY",1.13,110.04,{"name":2105,"etf":2106,"change":474,"price":2107,"is_up":2027},"Consumer Staples","XLP",80.53,{"name":2109,"etf":2110,"change":1332,"price":2111,"is_up":2027},"Energy","XLE",62.95,{"name":2113,"etf":2114,"change":2115,"price":2116,"is_up":2027},"Industrials","XLI",0.78,169.95,{"name":2118,"etf":2119,"change":2120,"price":2121,"is_up":2027},"Materials","XLB",0.66,48.86,{"name":2123,"etf":2124,"change":1627,"price":2125,"is_up":2027},"Real Estate","XLRE",40.81,{"name":2127,"etf":2128,"change":1918,"price":2129,"is_up":2027},"Utilities","XLU",39.83,{"name":2131,"etf":2132,"change":1709,"price":2133,"is_up":2027},"Comm Services","XLC",110.32,[2135,2140,2144,2148],{"ticker":2136,"name":2137,"price":2138,"change":2139,"is_up":2027},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2141,"name":2142,"price":2143,"change":2076,"is_up":2027},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2145,"name":2146,"price":2147,"change":340,"is_up":2027},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2149,"name":2150,"price":2151,"change":2053,"is_up":2027},"IWM","iShares Russell 2000",281.52]