[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBHY":3,"stock-historical-BBHY":26,"homepage-market-summary":1795},{"ticker":4,"date":5,"profile":6,"quote":11},"BBHY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"JPMorgan BetaBuilders USD High Yield Corporate 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},44.165,44.34,44.3672,44.11,44.14,0.025,0.06,93643.979383,0,52.8,38.78,84047.13426721022,38.4,2526,{"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},47.107,43.88,106500,38872661.158973,-1.99,"2025-04-22",[38,41,50,60,71,81,92,103,113,123,134,144,153,159,168,177,187,195,203,211,221,229,237,246,256,265,272,278,288,295,303,312,320,329,336,343,350,357,364,370,376,383,390,398,406,414,423,431,439,446,452,458,464,470,476,484,492,499,507,514,518,522,527,531,536,541,547,554,563,570,578,583,586,591,597,603,606,612,616,621,624,627,629,632,635,638,645,650,656,663,667,673,677,682,687,692,696,700,705,708,711,714,718,723,726,729,733,738,745,750,756,763,770,775,780,786,792,798,801,805,811,815,818,822,827,831,835,838,843,849,855,861,867,871,874,879,885,888,893,898,903,907,914,918,922,928,932,937,941,944,951,958,965,971,975,981,986,991,994,998,1004,1009,1012,1017,1021,1026,1030,1034,1037,1041,1047,1053,1059,1065,1069,1074,1078,1083,1088,1092,1095,1100,1103,1106,1110,1113,1117,1120,1124,1127,1130,1133,1137,1141,1144,1147,1151,1154,1157,1160,1164,1167,1171,1173,1178,1183,1188,1191,1194,1197,1203,1208,1213,1218,1224,1230,1235,1240,1245,1249,1253,1258,1262,1266,1270,1273,1276,1281,1284,1287,1292,1295,1298,1302,1308,1315,1321,1323,1326,1329,1332,1335,1338,1340,1343,1346,1351,1355,1359,1362,1365,1367,1371,1376,1380,1385,1390,1393,1398,1401,1407,1412,1418,1422,1427,1430,1434,1438,1440,1443,1446,1449,1455,1458,1464,1467,1471,1475,1481,1484,1488,1492,1494,1498,1503,1506,1510,1513,1517,1522,1525,1530,1535,1538,1541,1545,1548,1550,1553,1556,1559,1562,1566,1569,1572,1575,1578,1582,1585,1587,1590,1593,1598,1601,1605,1609,1612,1617,1619,1623,1626,1629,1632,1635,1638,1641,1643,1646,1649,1652,1655,1658,1661,1665,1668,1671,1674,1677,1680,1684,1687,1691,1694,1696,1700,1702,1704,1707,1711,1718,1722,1729,1735,1739,1743,1747,1751,1755,1762,1768,1772,1776,1780,1785,1790],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":39,"vwap":40},781,44.2256,{"date":42,"open":43,"high":44,"low":32,"close":16,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-01",44.05,44.18,-0.23,-0.52,712870.793718,933,43.9708,{"date":51,"open":52,"high":53,"low":54,"close":54,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-09-30",44.52,44.6,44.37,-0.07,-0.16,1986117.843461,1241,44.4801,{"date":61,"open":62,"high":63,"low":64,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-29",44.59,44.72,44.3312,44.44,-0.08,-0.18,60704.639462,764,44.4276,{"date":72,"open":73,"high":74,"low":75,"close":52,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-28",44.56,44.58,44.4748,-0.2207,-0.49,49098.653333,490,44.5205,{"date":82,"open":83,"high":84,"low":85,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-25",44.76,44.77,44.6301,44.7407,0.0107,0.02,89225.201999,554,44.6958,{"date":93,"open":94,"high":95,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-24",44.81,44.87,44.721,44.73,-0.15,-0.33,170675.484066,759,44.7527,{"date":104,"open":105,"high":105,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-23",45.12,44.86,44.88,-0.3289,-0.73,58605.7602,514,44.9442,{"date":114,"open":115,"high":116,"low":117,"close":118,"change":119,"percent_change":88,"volume":120,"transactions":121,"vwap":122},"2026-09-22",45.24,45.25,45.17,45.2089,0.0083,24875.253301,357,45.2014,{"date":124,"open":125,"high":126,"low":127,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-21",45.21,45.23,45.1722,45.2006,0.0606,0.13,62199.863167,404,45.2143,{"date":135,"open":136,"high":136,"low":137,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-18",45.18,45.1,45.14,-0.11,-0.24,35164.8133,331,45.1355,{"date":145,"open":146,"high":116,"low":147,"close":116,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-17",45.22,45.19,0.15,0.33,29575.063,388,45.2091,{"date":154,"open":137,"high":147,"low":155,"close":137,"change":18,"percent_change":130,"volume":156,"transactions":157,"vwap":158},"2026-09-16",45.0299,33851.3493,418,45.0679,{"date":160,"open":161,"high":161,"low":162,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-15",45.13,45.04,-0.06,-0.13,34824.222393,359,45.0798,{"date":169,"open":170,"high":147,"low":171,"close":137,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-14",45.15,45.07,-0.1,-0.22,68141.717703,480,45.1475,{"date":178,"open":179,"high":180,"low":181,"close":181,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-11",45.305,45.32,45.2,-0.02,-0.04,42760.994528,383,45.2559,{"date":188,"open":189,"high":190,"low":136,"close":146,"change":191,"percent_change":192,"volume":193,"transactions":175,"vwap":194},"2026-09-10",45.28,45.29,-0.2,-0.44,68416.35142,45.2563,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":163,"percent_change":164,"volume":200,"transactions":201,"vwap":202},"2026-09-09",45.46,45.4041,45.42,37129.977545,352,45.4354,{"date":204,"open":205,"high":206,"low":197,"close":207,"change":182,"percent_change":183,"volume":208,"transactions":209,"vwap":210},"2026-09-08",45.51,45.52,45.48,32630.334145,417,45.4985,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":172,"volume":218,"transactions":219,"vwap":220},"2026-09-04",45.53,45.5491,45.49,45.5,-0.045,84785.89211,652,45.5221,{"date":222,"open":206,"high":223,"low":206,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":121,"vwap":228},"2026-09-03",45.585,45.545,0.05,0.11,28023.225475,45.5643,{"date":230,"open":207,"high":231,"low":232,"close":233,"change":17,"percent_change":225,"volume":234,"transactions":235,"vwap":236},"2026-09-02",45.54,45.47,45.495,45199.319783,675,45.5175,{"date":238,"open":213,"high":239,"low":240,"close":232,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-01",45.575,45.465,-0.42,-0.92,62954.52639,520,45.5343,{"date":247,"open":248,"high":249,"low":250,"close":249,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-08-31",45.82,45.89,45.79,0.03,0.07,52211.009908,322,45.8612,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":163,"percent_change":164,"volume":262,"transactions":263,"vwap":264},"2026-08-28",45.95,45.96,45.84,45.86,42065.0132,364,45.8814,{"date":266,"open":259,"high":267,"low":268,"close":269,"change":20,"percent_change":20,"volume":270,"transactions":263,"vwap":271},"2026-08-27",45.965,45.91,45.92,25447.478713,45.9397,{"date":273,"open":269,"high":269,"low":274,"close":269,"change":182,"percent_change":183,"volume":275,"transactions":276,"vwap":277},"2026-08-26",45.87,27266.0024,343,45.8974,{"date":279,"open":280,"high":281,"low":274,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-25",45.9,45.955,45.94,0.115,0.25,37420.170881,402,45.9085,{"date":289,"open":250,"high":260,"low":290,"close":291,"change":17,"percent_change":225,"volume":292,"transactions":293,"vwap":294},"2026-08-24",45.7704,45.825,38569.455692,384,45.8159,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":17,"percent_change":225,"volume":300,"transactions":301,"vwap":302},"2026-08-21",45.81,45.75,45.8,36006.089,349,45.7726,{"date":304,"open":298,"high":305,"low":306,"close":307,"change":308,"percent_change":56,"volume":309,"transactions":310,"vwap":311},"2026-08-20",45.78,45.745,45.775,-0.075,31723.3054,369,45.7605,{"date":313,"open":261,"high":261,"low":248,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-19",45.85,0.095,0.21,41817.765452,346,45.8394,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":182,"percent_change":183,"volume":326,"transactions":327,"vwap":328},"2026-08-18",45.74,45.765,45.72,45.755,91278.399668,486,45.7462,{"date":330,"open":305,"high":297,"low":307,"close":307,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-17",-0.065,-0.14,39435.568319,371,45.7883,{"date":337,"open":261,"high":274,"low":338,"close":260,"change":339,"percent_change":55,"volume":340,"transactions":341,"vwap":342},"2026-08-14",45.8209,-0.03,30948.033869,510,45.8461,{"date":344,"open":248,"high":269,"low":248,"close":274,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-13",0.065,0.14,35138.1632,392,45.8832,{"date":351,"open":352,"high":297,"low":352,"close":353,"change":18,"percent_change":130,"volume":354,"transactions":355,"vwap":356},"2026-08-12",45.77,45.805,45820.841536,326,45.7987,{"date":358,"open":322,"high":323,"low":359,"close":306,"change":360,"percent_change":251,"volume":361,"transactions":362,"vwap":363},"2026-08-11",45.73,0.015,33724.147528,501,45.7514,{"date":365,"open":352,"high":307,"low":366,"close":359,"change":308,"percent_change":56,"volume":367,"transactions":368,"vwap":369},"2026-08-10",45.71,47329.161177,431,45.7445,{"date":371,"open":352,"high":372,"low":352,"close":353,"change":315,"percent_change":316,"volume":373,"transactions":374,"vwap":375},"2026-08-07",45.818,52224.5956,446,45.7889,{"date":377,"open":366,"high":378,"low":379,"close":366,"change":20,"percent_change":20,"volume":380,"transactions":381,"vwap":382},"2026-08-06",45.736133,45.69,80291.847581,573,45.7096,{"date":384,"open":359,"high":322,"low":385,"close":366,"change":386,"percent_change":182,"volume":387,"transactions":388,"vwap":389},"2026-08-05",45.695,-0.01,45427.285792,561,45.7121,{"date":391,"open":392,"high":393,"low":392,"close":324,"change":130,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-04",45.6,45.76,0.29,92549.795399,736,45.7317,{"date":399,"open":206,"high":392,"low":206,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-03",45.59,-0.135,-0.3,61214.769625,525,45.5773,{"date":407,"open":366,"high":298,"low":223,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-07-31",45.725,0.005,0.01,44120.21423,477,45.6721,{"date":415,"open":416,"high":359,"low":417,"close":324,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-07-30",45.65,45.64,0.17,0.37,54989.8903,432,45.7004,{"date":424,"open":425,"high":426,"low":231,"close":427,"change":139,"percent_change":140,"volume":428,"transactions":429,"vwap":430},"2026-07-29",45.68,45.6974,45.55,48156.18652,435,45.5971,{"date":432,"open":433,"high":425,"low":434,"close":435,"change":225,"percent_change":226,"volume":436,"transactions":437,"vwap":438},"2026-07-28",45.62,45.605,45.66,42686.232464,607,45.6472,{"date":440,"open":417,"high":441,"low":392,"close":442,"change":410,"percent_change":88,"volume":443,"transactions":444,"vwap":445},"2026-07-27",45.67,45.61,75652.0272,502,45.6169,{"date":447,"open":448,"high":433,"low":427,"close":392,"change":17,"percent_change":225,"volume":449,"transactions":450,"vwap":451},"2026-07-24",45.58,154569.291797,950,45.5938,{"date":453,"open":442,"high":416,"low":427,"close":239,"change":67,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-07-23",-0.39,221293.700606,633,45.5752,{"date":459,"open":299,"high":460,"low":322,"close":325,"change":331,"percent_change":332,"volume":461,"transactions":462,"vwap":463},"2026-07-22",45.8122,49308.173833,397,45.7729,{"date":465,"open":261,"high":268,"low":297,"close":248,"change":466,"percent_change":139,"volume":467,"transactions":468,"vwap":469},"2026-07-21",-0.05,140157.45181,694,45.8406,{"date":471,"open":249,"high":280,"low":261,"close":274,"change":472,"percent_change":339,"volume":473,"transactions":474,"vwap":475},"2026-07-20",-0.015,39528.530991,503,45.8784,{"date":477,"open":478,"high":282,"low":478,"close":479,"change":183,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-07-17",45.88,45.885,-0.09,39696.13901,594,45.9039,{"date":485,"open":274,"high":486,"low":487,"close":488,"change":472,"percent_change":339,"volume":489,"transactions":490,"vwap":491},"2026-07-16",45.935,45.865,45.925,40774.73739,567,45.9143,{"date":493,"open":314,"high":282,"low":314,"close":282,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-15",0.12,0.26,64684.532311,570,45.915,{"date":500,"open":501,"high":502,"low":503,"close":248,"change":252,"percent_change":148,"volume":504,"transactions":505,"vwap":506},"2026-07-14",45.83,45.8499,45.785,23015.303989,311,45.8169,{"date":508,"open":248,"high":501,"low":306,"close":298,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-13",-0.095,-0.21,48544.5874,552,45.7803,{"date":515,"open":249,"high":280,"low":291,"close":516,"change":163,"percent_change":164,"volume":517,"transactions":9,"vwap":516},"2026-07-10",45.845,25500,{"date":519,"open":314,"high":281,"low":314,"close":520,"change":18,"percent_change":130,"volume":521,"transactions":9,"vwap":520},"2026-07-09",45.905,44700,{"date":523,"open":297,"high":274,"low":305,"close":516,"change":524,"percent_change":525,"volume":526,"transactions":9,"vwap":516},"2026-07-08",-0.085,-0.19,43400,{"date":528,"open":282,"high":258,"low":249,"close":529,"change":217,"percent_change":172,"volume":530,"transactions":9,"vwap":529},"2026-07-07",45.93,93500,{"date":532,"open":249,"high":533,"low":249,"close":534,"change":345,"percent_change":346,"volume":535,"transactions":9,"vwap":534},"2026-07-06",45.995,45.975,50500,{"date":537,"open":249,"high":529,"low":274,"close":268,"change":538,"percent_change":539,"volume":540,"transactions":9,"vwap":268},"2026-07-02",0.075,0.16,34700,{"date":542,"open":393,"high":261,"low":298,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":9,"vwap":543},"2026-07-01",45.835,-0.26,-0.56,44600,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":386,"percent_change":182,"volume":553,"transactions":9,"vwap":552},"2026-06-30",46.080002,46.13,46.076,46.095001,77000,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":9,"vwap":559},"2026-06-29",46.049999,46.115,46.023998,46.105,0.085,0.18,37400,{"date":564,"open":565,"high":566,"low":267,"close":567,"change":568,"percent_change":386,"volume":569,"transactions":9,"vwap":567},"2026-06-26",45.97,46.055,46.02,-0.005,36600,{"date":571,"open":567,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":574},"2026-06-25",46.060001,45.99,46.025002,0.045,0.1,31500,{"date":579,"open":567,"high":580,"low":565,"close":581,"change":251,"percent_change":252,"volume":582,"transactions":9,"vwap":581},"2026-06-24",46.040001,45.98,37100,{"date":584,"open":259,"high":580,"low":258,"close":258,"change":55,"percent_change":98,"volume":585,"transactions":9,"vwap":258},"2026-06-23",108400,{"date":587,"open":580,"high":588,"low":533,"close":567,"change":589,"percent_change":66,"volume":590,"transactions":9,"vwap":567},"2026-06-22",46.044998,-0.035,49300,{"date":592,"open":593,"high":594,"low":595,"close":566,"change":283,"percent_change":284,"volume":596,"transactions":9,"vwap":566},"2026-06-18",46.029999,46.082001,46.011002,273100,{"date":598,"open":580,"high":599,"low":488,"close":282,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":282},"2026-06-17",46.099998,-0.145,-0.31,52400,{"date":604,"open":549,"high":559,"low":566,"close":605,"change":410,"percent_change":88,"volume":562,"transactions":9,"vwap":605},"2026-06-16",46.084999,{"date":607,"open":608,"high":609,"low":572,"close":610,"change":18,"percent_change":130,"volume":611,"transactions":9,"vwap":610},"2026-06-15",46.12,46.14,46.075001,47700,{"date":613,"open":593,"high":556,"low":258,"close":614,"change":20,"percent_change":20,"volume":615,"transactions":9,"vwap":614},"2026-06-12",46.014999,69400,{"date":617,"open":299,"high":580,"low":618,"close":614,"change":495,"percent_change":619,"volume":620,"transactions":9,"vwap":614},"2026-06-11",45.795,0.57,50400,{"date":622,"open":250,"high":501,"low":306,"close":325,"change":480,"percent_change":191,"volume":623,"transactions":9,"vwap":325},"2026-06-10",38100,{"date":625,"open":501,"high":269,"low":408,"close":516,"change":252,"percent_change":148,"volume":626,"transactions":9,"vwap":516},"2026-06-09",54100,{"date":628,"open":501,"high":501,"low":393,"close":307,"change":17,"percent_change":225,"volume":569,"transactions":9,"vwap":307},"2026-06-08",{"date":630,"open":261,"high":261,"low":366,"close":298,"change":191,"percent_change":192,"volume":631,"transactions":9,"vwap":298},"2026-06-05",56100,{"date":633,"open":280,"high":259,"low":280,"close":258,"change":252,"percent_change":148,"volume":634,"transactions":9,"vwap":258},"2026-06-04",40600,{"date":636,"open":249,"high":520,"low":543,"close":478,"change":139,"percent_change":140,"volume":637,"transactions":9,"vwap":478},"2026-06-03",54600,{"date":639,"open":258,"high":640,"low":641,"close":573,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":573},"2026-06-02",46,45.945,0.04,0.09,54300,{"date":646,"open":529,"high":647,"low":261,"close":258,"change":99,"percent_change":648,"volume":649,"transactions":9,"vwap":258},"2026-06-01",46.09,-0.71,54800,{"date":651,"open":652,"high":653,"low":654,"close":653,"change":560,"percent_change":561,"volume":655,"transactions":9,"vwap":653},"2026-05-29",46.21,46.28,46.19,90200,{"date":657,"open":647,"high":658,"low":659,"close":660,"change":661,"percent_change":494,"volume":662,"transactions":9,"vwap":660},"2026-05-28",46.215,46.078999,46.195,0.055,121100,{"date":664,"open":665,"high":666,"low":559,"close":609,"change":472,"percent_change":339,"volume":582,"transactions":9,"vwap":609},"2026-05-27",46.145,46.155,{"date":668,"open":608,"high":669,"low":572,"close":666,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":666},"2026-05-26",46.16,0.165,0.36,39800,{"date":674,"open":556,"high":566,"low":675,"close":573,"change":20,"percent_change":20,"volume":676,"transactions":9,"vwap":573},"2026-05-22",45.961,58300,{"date":678,"open":280,"high":556,"low":261,"close":573,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":573},"2026-05-21",0.035,0.08,42900,{"date":683,"open":393,"high":565,"low":408,"close":281,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":281},"2026-05-20",0.255,0.56,80200,{"date":688,"open":324,"high":322,"low":689,"close":690,"change":480,"percent_change":191,"volume":691,"transactions":9,"vwap":690},"2026-05-19",45.63,45.7,71300,{"date":693,"open":248,"high":261,"low":694,"close":250,"change":410,"percent_change":88,"volume":695,"transactions":9,"vwap":250},"2026-05-18",45.739,44400,{"date":697,"open":260,"high":274,"low":305,"close":305,"change":525,"percent_change":698,"volume":699,"transactions":9,"vwap":305},"2026-05-15",-0.41,38700,{"date":701,"open":593,"high":702,"low":565,"close":565,"change":703,"percent_change":466,"volume":704,"transactions":9,"vwap":565},"2026-05-14",46.07,-0.025,101100,{"date":706,"open":258,"high":567,"low":488,"close":533,"change":17,"percent_change":225,"volume":707,"transactions":9,"vwap":533},"2026-05-13",37600,{"date":709,"open":258,"high":581,"low":249,"close":565,"change":163,"percent_change":164,"volume":710,"transactions":9,"vwap":565},"2026-05-12",36200,{"date":712,"open":702,"high":608,"low":593,"close":593,"change":480,"percent_change":191,"volume":713,"transactions":9,"vwap":593},"2026-05-11",66600,{"date":715,"open":580,"high":550,"low":580,"close":608,"change":130,"percent_change":716,"volume":717,"transactions":9,"vwap":608},"2026-05-08",0.28,103500,{"date":719,"open":550,"high":666,"low":573,"close":573,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":573},"2026-05-07",-0.17,-0.37,38800,{"date":724,"open":647,"high":669,"low":605,"close":669,"change":418,"percent_change":419,"volume":725,"transactions":9,"vwap":669},"2026-05-06",62200,{"date":727,"open":565,"high":588,"low":565,"close":573,"change":642,"percent_change":643,"volume":728,"transactions":9,"vwap":573},"2026-05-05",120000,{"date":730,"open":572,"high":572,"low":274,"close":258,"change":731,"percent_change":544,"volume":732,"transactions":9,"vwap":258},"2026-05-04",-0.12,78400,{"date":734,"open":549,"high":666,"low":702,"close":702,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":702},"2026-05-01",-0.235,-0.51,120700,{"date":739,"open":654,"high":740,"low":741,"close":742,"change":743,"percent_change":394,"volume":744,"transactions":9,"vwap":742},"2026-04-30",46.33,46.17,46.305,0.135,175200,{"date":746,"open":747,"high":748,"low":557,"close":741,"change":332,"percent_change":402,"volume":749,"transactions":9,"vwap":741},"2026-04-29",46.25,46.26,283800,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":66,"percent_change":720,"volume":755,"transactions":9,"vwap":754},"2026-04-28",46.27,46.315,46.31,32500,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":642,"percent_change":643,"volume":762,"transactions":9,"vwap":761},"2026-04-27",46.34,46.4,46.335,46.39,62800,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":18,"percent_change":130,"volume":769,"transactions":9,"vwap":768},"2026-04-24",46.32,46.38,46.245,46.35,72200,{"date":771,"open":740,"high":766,"low":772,"close":773,"change":66,"percent_change":720,"volume":774,"transactions":9,"vwap":773},"2026-04-23",46.185,46.29,51000,{"date":776,"open":768,"high":766,"low":765,"close":777,"change":778,"percent_change":418,"volume":779,"transactions":9,"vwap":777},"2026-04-22",46.37,0.079,50600,{"date":781,"open":777,"high":782,"low":747,"close":783,"change":784,"percent_change":56,"volume":785,"transactions":9,"vwap":783},"2026-04-21",46.375,46.291,-0.074,59000,{"date":787,"open":788,"high":788,"low":789,"close":790,"change":163,"percent_change":164,"volume":791,"transactions":9,"vwap":790},"2026-04-20",46.41,46.325,46.365,62700,{"date":793,"open":777,"high":794,"low":777,"close":795,"change":561,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-04-17",46.5,46.425,0.39,91300,{"date":799,"open":765,"high":765,"low":658,"close":767,"change":55,"percent_change":98,"volume":800,"transactions":9,"vwap":767},"2026-04-16",59400,{"date":802,"open":803,"high":765,"low":748,"close":753,"change":386,"percent_change":182,"volume":804,"transactions":9,"vwap":753},"2026-04-15",46.3,41500,{"date":806,"open":807,"high":768,"low":807,"close":789,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":789},"2026-04-14",46.22,0.125,0.27,99400,{"date":812,"open":259,"high":813,"low":259,"close":813,"change":418,"percent_change":419,"volume":814,"transactions":9,"vwap":813},"2026-04-13",46.2,37900,{"date":816,"open":807,"high":807,"low":574,"close":593,"change":600,"percent_change":601,"volume":817,"transactions":9,"vwap":593},"2026-04-10",40700,{"date":819,"open":647,"high":748,"low":580,"close":820,"change":251,"percent_change":252,"volume":821,"transactions":9,"vwap":820},"2026-04-09",46.175,46800,{"date":823,"open":754,"high":765,"low":824,"close":665,"change":394,"percent_change":825,"volume":826,"transactions":9,"vwap":665},"2026-04-08",46.051998,0.63,75700,{"date":828,"open":291,"high":829,"low":435,"close":829,"change":360,"percent_change":251,"volume":830,"transactions":9,"vwap":829},"2026-04-07",45.855,50100,{"date":832,"open":298,"high":516,"low":298,"close":260,"change":643,"percent_change":833,"volume":834,"transactions":9,"vwap":260},"2026-04-06",0.2,98800,{"date":836,"open":207,"high":248,"low":207,"close":298,"change":680,"percent_change":561,"volume":837,"transactions":9,"vwap":298},"2026-04-02",69900,{"date":839,"open":435,"high":840,"low":400,"close":441,"change":56,"percent_change":841,"volume":842,"transactions":9,"vwap":441},"2026-04-01",45.696,-0.35,66800,{"date":844,"open":845,"high":314,"low":845,"close":501,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":501},"2026-03-31",45.57,0.45,0.99,235900,{"date":850,"open":215,"high":851,"low":852,"close":853,"change":345,"percent_change":346,"volume":854,"transactions":9,"vwap":853},"2026-03-30",45.505,45.36,45.38,61800,{"date":856,"open":857,"high":858,"low":126,"close":859,"change":401,"percent_change":402,"volume":860,"transactions":9,"vwap":859},"2026-03-27",45.34,45.39,45.315,98000,{"date":862,"open":448,"high":441,"low":858,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-03-26",45.45,-0.285,-0.62,109900,{"date":868,"open":393,"high":297,"low":324,"close":869,"change":130,"percent_change":394,"volume":870,"transactions":9,"vwap":869},"2026-03-25",45.735,25300,{"date":872,"open":433,"high":359,"low":231,"close":434,"change":401,"percent_change":402,"volume":873,"transactions":9,"vwap":434},"2026-03-24",124400,{"date":875,"open":425,"high":274,"low":442,"close":322,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":322},"2026-03-23",0.275,0.6,68900,{"date":880,"open":305,"high":305,"low":881,"close":240,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":240},"2026-03-20",45.405,-0.385,-0.84,107100,{"date":886,"open":231,"high":314,"low":206,"close":314,"change":130,"percent_change":716,"volume":887,"transactions":9,"vwap":314},"2026-03-19",100200,{"date":889,"open":274,"high":280,"low":890,"close":324,"change":173,"percent_change":891,"volume":892,"transactions":9,"vwap":324},"2026-03-18",45.715,-0.48,65100,{"date":894,"open":314,"high":282,"low":314,"close":282,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":282},"2026-03-17",0.185,0.4,64100,{"date":899,"open":352,"high":314,"low":298,"close":325,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":325},"2026-03-16",0.155,0.34,47100,{"date":904,"open":250,"high":543,"low":905,"close":392,"change":308,"percent_change":56,"volume":906,"transactions":9,"vwap":392},"2026-03-13",45.531,76600,{"date":908,"open":280,"high":280,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-03-12",45.674,45.675,-0.315,-0.68,82000,{"date":915,"open":593,"high":916,"low":258,"close":573,"change":480,"percent_change":191,"volume":917,"transactions":9,"vwap":573},"2026-03-11",46.061001,69300,{"date":919,"open":647,"high":920,"low":549,"close":549,"change":182,"percent_change":183,"volume":921,"transactions":9,"vwap":549},"2026-03-10",46.23,84600,{"date":923,"open":305,"high":924,"low":359,"close":599,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":599},"2026-03-09",46.11,0.19,0.41,90100,{"date":929,"open":581,"high":930,"low":280,"close":268,"change":525,"percent_change":698,"volume":931,"transactions":9,"vwap":268},"2026-03-06",46.035,83400,{"date":933,"open":652,"high":747,"low":934,"close":599,"change":191,"percent_change":935,"volume":936,"transactions":9,"vwap":599},"2026-03-05",46.063999,-0.43,67900,{"date":938,"open":807,"high":939,"low":820,"close":803,"change":418,"percent_change":419,"volume":940,"transactions":9,"vwap":803},"2026-03-04",46.309,86600,{"date":942,"open":581,"high":813,"low":581,"close":550,"change":731,"percent_change":544,"volume":943,"transactions":9,"vwap":550},"2026-03-03",574600,{"date":945,"open":549,"high":946,"low":947,"close":747,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":747},"2026-03-02",46.317,46.0099983,-0.28,-0.6,110500,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":480,"percent_change":525,"volume":957,"transactions":9,"vwap":956},"2026-02-27",46.55,46.58,46.52,46.53,62600,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":472,"percent_change":339,"volume":964,"transactions":9,"vwap":963},"2026-02-26",46.65,46.655,46.56,46.62,190100,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":679,"percent_change":680,"volume":970,"transactions":9,"vwap":969},"2026-02-25",46.6,46.645,46.635,43100,{"date":972,"open":967,"high":973,"low":956,"close":967,"change":589,"percent_change":66,"volume":974,"transactions":9,"vwap":967},"2026-02-24",46.63,142700,{"date":976,"open":977,"high":978,"low":979,"close":969,"change":163,"percent_change":164,"volume":980,"transactions":9,"vwap":969},"2026-02-23",46.67,46.7,46.615,67300,{"date":982,"open":960,"high":978,"low":983,"close":984,"change":642,"percent_change":643,"volume":985,"transactions":9,"vwap":984},"2026-02-20",46.64,46.695,77700,{"date":987,"open":960,"high":988,"low":989,"close":961,"change":17,"percent_change":225,"volume":990,"transactions":9,"vwap":961},"2026-02-19",46.66,46.59,55200,{"date":992,"open":967,"high":977,"low":967,"close":973,"change":252,"percent_change":148,"volume":993,"transactions":9,"vwap":973},"2026-02-18",62000,{"date":995,"open":954,"high":967,"low":996,"close":962,"change":466,"percent_change":139,"volume":997,"transactions":9,"vwap":962},"2026-02-17",46.535,127300,{"date":999,"open":989,"high":1000,"low":1001,"close":1002,"change":680,"percent_change":418,"volume":1003,"transactions":9,"vwap":1002},"2026-02-13",46.651,46.57,46.61,137400,{"date":1005,"open":973,"high":1006,"low":1007,"close":956,"change":66,"percent_change":720,"volume":1008,"transactions":9,"vwap":956},"2026-02-12",46.675,46.49,139800,{"date":1010,"open":973,"high":973,"low":956,"close":1002,"change":20,"percent_change":20,"volume":1011,"transactions":9,"vwap":1002},"2026-02-11",76200,{"date":1013,"open":961,"high":1014,"low":1015,"close":1002,"change":182,"percent_change":183,"volume":1016,"transactions":9,"vwap":1002},"2026-02-10",46.69,46.595,69800,{"date":1018,"open":1001,"high":983,"low":1019,"close":973,"change":680,"percent_change":418,"volume":1020,"transactions":9,"vwap":973},"2026-02-09",46.54,367000,{"date":1022,"open":1023,"high":1001,"low":1007,"close":953,"change":576,"percent_change":1024,"volume":1025,"transactions":9,"vwap":953},"2026-02-06",46.51,0.22,1512100,{"date":1027,"open":1028,"high":1007,"low":788,"close":1028,"change":466,"percent_change":139,"volume":1029,"transactions":9,"vwap":1028},"2026-02-05",46.45,63800,{"date":1031,"open":955,"high":953,"low":1032,"close":794,"change":183,"percent_change":480,"volume":1033,"transactions":9,"vwap":794},"2026-02-04",46.46,80800,{"date":1035,"open":1019,"high":977,"low":759,"close":1019,"change":466,"percent_change":139,"volume":1036,"transactions":9,"vwap":1019},"2026-02-03",152900,{"date":1038,"open":1023,"high":1039,"low":1023,"close":989,"change":140,"percent_change":736,"volume":1040,"transactions":9,"vwap":989},"2026-02-02",46.596,82600,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1044,"change":252,"percent_change":148,"volume":1046,"transactions":9,"vwap":1044},"2026-01-30",46.74,46.83,46.73,66500,{"date":1048,"open":1049,"high":1050,"low":973,"close":1051,"change":339,"percent_change":163,"volume":1052,"transactions":9,"vwap":1051},"2026-01-29",46.78,46.785,46.76,65600,{"date":1054,"open":1044,"high":1055,"low":1056,"close":1057,"change":163,"percent_change":164,"volume":1058,"transactions":9,"vwap":1057},"2026-01-28",46.84,46.779,46.79,81700,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1061,"change":88,"percent_change":642,"volume":1064,"transactions":9,"vwap":1061},"2026-01-27",46.85,46.87,46.81,53300,{"date":1066,"open":1055,"high":1055,"low":1067,"close":1044,"change":88,"percent_change":642,"volume":1068,"transactions":9,"vwap":1044},"2026-01-26",46.795,141200,{"date":1070,"open":1071,"high":1055,"low":1072,"close":1063,"change":386,"percent_change":182,"volume":1073,"transactions":9,"vwap":1063},"2026-01-23",46.82,46.77,38500,{"date":1075,"open":1076,"high":1076,"low":1071,"close":1071,"change":20,"percent_change":20,"volume":1077,"transactions":9,"vwap":1071},"2026-01-22",46.88,193400,{"date":1079,"open":1051,"high":1062,"low":1080,"close":1071,"change":226,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1071},"2026-01-21",46.731,0.24,138800,{"date":1084,"open":963,"high":1085,"low":967,"close":1086,"change":163,"percent_change":164,"volume":1087,"transactions":9,"vwap":1086},"2026-01-20",46.72,46.71,170700,{"date":1089,"open":1090,"high":1071,"low":1043,"close":1072,"change":410,"percent_change":88,"volume":1091,"transactions":9,"vwap":1072},"2026-01-16",46.8,155500,{"date":1093,"open":1049,"high":1057,"low":1045,"close":1051,"change":88,"percent_change":642,"volume":1094,"transactions":9,"vwap":1051},"2026-01-15",68500,{"date":1096,"open":978,"high":1097,"low":1098,"close":1043,"change":20,"percent_change":20,"volume":1099,"transactions":9,"vwap":1043},"2026-01-14",46.75,46.68,92600,{"date":1101,"open":1097,"high":1051,"low":1086,"close":1043,"change":410,"percent_change":88,"volume":1102,"transactions":9,"vwap":1043},"2026-01-13",103000,{"date":1104,"open":988,"high":1043,"low":988,"close":1045,"change":472,"percent_change":339,"volume":1105,"transactions":9,"vwap":1045},"2026-01-12",49500,{"date":1107,"open":1014,"high":1051,"low":1014,"close":1108,"change":575,"percent_change":576,"volume":1109,"transactions":9,"vwap":1108},"2026-01-09",46.745,50900,{"date":1111,"open":973,"high":1086,"low":967,"close":978,"change":225,"percent_change":226,"volume":1112,"transactions":9,"vwap":978},"2026-01-08",135700,{"date":1114,"open":1014,"high":1115,"low":973,"close":960,"change":20,"percent_change":20,"volume":1116,"transactions":9,"vwap":960},"2026-01-07",46.704,87300,{"date":1118,"open":1098,"high":1098,"low":967,"close":960,"change":20,"percent_change":20,"volume":1119,"transactions":9,"vwap":960},"2026-01-06",131600,{"date":1121,"open":1001,"high":1098,"low":953,"close":960,"change":346,"percent_change":1122,"volume":1123,"transactions":9,"vwap":960},"2026-01-05",0.3,139100,{"date":1125,"open":953,"high":953,"low":1028,"close":1023,"change":410,"percent_change":88,"volume":1126,"transactions":9,"vwap":1023},"2026-01-02",98900,{"date":1128,"open":1023,"high":1001,"low":794,"close":794,"change":601,"percent_change":1129,"volume":1112,"transactions":9,"vwap":794},"2025-12-31",-0.66,{"date":1131,"open":1051,"high":1055,"low":1051,"close":1063,"change":642,"percent_change":643,"volume":1132,"transactions":9,"vwap":1063},"2025-12-30",56800,{"date":1134,"open":1097,"high":1135,"low":1085,"close":1072,"change":88,"percent_change":642,"volume":1136,"transactions":9,"vwap":1072},"2025-12-29",46.794,41400,{"date":1138,"open":1051,"high":1139,"low":1043,"close":1097,"change":386,"percent_change":182,"volume":1140,"transactions":9,"vwap":1097},"2025-12-26",46.815,33400,{"date":1142,"open":1098,"high":1049,"low":1098,"close":1051,"change":560,"percent_change":561,"volume":1143,"transactions":9,"vwap":1051},"2025-12-24",26900,{"date":1145,"open":967,"high":1014,"low":967,"close":1006,"change":18,"percent_change":130,"volume":1146,"transactions":9,"vwap":1006},"2025-12-23",89300,{"date":1148,"open":973,"high":988,"low":1149,"close":979,"change":251,"percent_change":18,"volume":1150,"transactions":9,"vwap":979},"2025-12-22",46.531,81100,{"date":1152,"open":983,"high":977,"low":954,"close":1153,"change":472,"percent_change":339,"volume":540,"transactions":9,"vwap":1153},"2025-12-19",46.585,{"date":1155,"open":954,"high":963,"low":953,"close":967,"change":226,"percent_change":1081,"volume":1156,"transactions":9,"vwap":967},"2025-12-18",105800,{"date":1158,"open":1019,"high":1019,"low":1032,"close":1007,"change":339,"percent_change":163,"volume":1159,"transactions":9,"vwap":1007},"2025-12-17",127200,{"date":1161,"open":955,"high":962,"low":1162,"close":955,"change":568,"percent_change":386,"volume":1163,"transactions":9,"vwap":955},"2025-12-16",46.476,1011300,{"date":1165,"open":962,"high":962,"low":794,"close":1166,"change":661,"percent_change":494,"volume":562,"transactions":9,"vwap":1166},"2025-12-15",46.525,{"date":1168,"open":953,"high":953,"low":1028,"close":1169,"change":139,"percent_change":140,"volume":1170,"transactions":9,"vwap":1169},"2025-12-12",46.47,64600,{"date":1172,"open":989,"high":967,"low":953,"close":954,"change":20,"percent_change":20,"volume":722,"transactions":9,"vwap":954},"2025-12-11",{"date":1174,"open":788,"high":1002,"low":1175,"close":954,"change":148,"percent_change":1176,"volume":1177,"transactions":9,"vwap":954},"2025-12-10",46.395,0.32,70600,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1180,"change":466,"percent_change":139,"volume":634,"transactions":9,"vwap":1180},"2025-12-09",46.43,46.489,46.42,{"date":1184,"open":954,"high":1185,"low":1182,"close":1186,"change":480,"percent_change":525,"volume":1187,"transactions":9,"vwap":1186},"2025-12-08",46.583,46.48,231500,{"date":1189,"open":1001,"high":967,"low":956,"close":1001,"change":88,"percent_change":642,"volume":1190,"transactions":9,"vwap":1001},"2025-12-05",96600,{"date":1192,"open":1001,"high":1001,"low":1028,"close":953,"change":339,"percent_change":163,"volume":1193,"transactions":9,"vwap":953},"2025-12-04",66200,{"date":1195,"open":956,"high":973,"low":1023,"close":954,"change":345,"percent_change":346,"volume":1196,"transactions":9,"vwap":954},"2025-12-03",36800,{"date":1198,"open":1186,"high":956,"low":1180,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2025-12-02",46.515,0.105,0.23,35500,{"date":1204,"open":1180,"high":1032,"low":777,"close":788,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":788},"2025-12-01",-0.365,-0.78,33300,{"date":1209,"open":1057,"high":1063,"low":1210,"close":1211,"change":88,"percent_change":642,"volume":1212,"transactions":9,"vwap":1211},"2025-11-28",46.759,46.775,30700,{"date":1214,"open":1014,"high":1057,"low":1215,"close":1216,"change":575,"percent_change":576,"volume":1217,"transactions":9,"vwap":1216},"2025-11-26",46.663,46.755,66100,{"date":1219,"open":1023,"high":1085,"low":1220,"close":1086,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1086},"2025-11-25",46.504,0.215,0.46,186200,{"date":1225,"open":1180,"high":955,"low":1226,"close":1227,"change":1228,"percent_change":1201,"volume":1229,"transactions":9,"vwap":1227},"2025-11-24",46.422,46.495,0.106,55300,{"date":1231,"open":765,"high":788,"low":752,"close":1232,"change":1233,"percent_change":1176,"volume":1234,"transactions":9,"vwap":1232},"2025-11-21",46.389,0.149,88000,{"date":1236,"open":1182,"high":1237,"low":920,"close":1238,"change":339,"percent_change":163,"volume":1239,"transactions":9,"vwap":1238},"2025-11-20",46.453,46.24,57100,{"date":1241,"open":752,"high":1242,"low":1243,"close":752,"change":410,"percent_change":88,"volume":1244,"transactions":9,"vwap":752},"2025-11-19",46.36,46.258,26700,{"date":1246,"open":654,"high":803,"low":1247,"close":748,"change":88,"percent_change":642,"volume":1248,"transactions":9,"vwap":748},"2025-11-18",46.18,49700,{"date":1250,"open":803,"high":1242,"low":652,"close":1238,"change":1251,"percent_change":720,"volume":1252,"transactions":9,"vwap":1238},"2025-11-17",-0.081,72500,{"date":1254,"open":807,"high":788,"low":807,"close":1255,"change":1256,"percent_change":20,"volume":1257,"transactions":9,"vwap":1255},"2025-11-14",46.321,0.001,37300,{"date":1259,"open":1028,"high":1260,"low":773,"close":765,"change":525,"percent_change":698,"volume":1261,"transactions":9,"vwap":765},"2025-11-13",46.465,49400,{"date":1263,"open":1002,"high":963,"low":1264,"close":1023,"change":139,"percent_change":140,"volume":1265,"transactions":9,"vwap":1023},"2025-11-12",46.474,33200,{"date":1267,"open":1019,"high":1268,"low":1019,"close":963,"change":225,"percent_change":226,"volume":1269,"transactions":9,"vwap":963},"2025-11-11",46.644,459600,{"date":1271,"open":1169,"high":989,"low":1028,"close":1001,"change":418,"percent_change":419,"volume":1272,"transactions":9,"vwap":1001},"2025-11-10",60000,{"date":1274,"open":777,"high":759,"low":752,"close":759,"change":251,"percent_change":18,"volume":1275,"transactions":9,"vwap":759},"2025-11-07",41800,{"date":1277,"open":761,"high":1278,"low":1279,"close":777,"change":410,"percent_change":88,"volume":1280,"transactions":9,"vwap":777},"2025-11-06",46.403,46.281,40200,{"date":1282,"open":740,"high":761,"low":765,"close":1242,"change":575,"percent_change":576,"volume":1283,"transactions":9,"vwap":1242},"2025-11-05",43000,{"date":1285,"open":652,"high":768,"low":652,"close":753,"change":472,"percent_change":339,"volume":1286,"transactions":9,"vwap":753},"2025-11-04",47000,{"date":1288,"open":1169,"high":794,"low":740,"close":740,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":740},"2025-11-03",-0.415,-0.89,47200,{"date":1293,"open":1057,"high":1071,"low":1045,"close":1108,"change":17,"percent_change":225,"volume":1294,"transactions":9,"vwap":1108},"2025-10-31",94100,{"date":1296,"open":1045,"high":1090,"low":960,"close":1085,"change":731,"percent_change":544,"volume":1297,"transactions":9,"vwap":1085},"2025-10-30",842500,{"date":1299,"open":1300,"high":1301,"low":1063,"close":1055,"change":164,"percent_change":948,"volume":649,"transactions":9,"vwap":1055},"2025-10-29",46.94,46.99,{"date":1303,"open":1301,"high":1304,"low":1305,"close":1306,"change":183,"percent_change":480,"volume":1307,"transactions":9,"vwap":1306},"2025-10-28",47,46.95,46.97,34500,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":226,"percent_change":1201,"volume":1314,"transactions":9,"vwap":1313},"2025-10-27",46.93,47.040001,46.9,47.0099983,45500,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1312,"change":346,"percent_change":1122,"volume":1320,"transactions":9,"vwap":1312},"2025-10-24",46.86,46.92,46.848,40000,{"date":1322,"open":1098,"high":1072,"low":1098,"close":1051,"change":18,"percent_change":130,"volume":1265,"transactions":9,"vwap":1051},"2025-10-23",{"date":1324,"open":1045,"high":1097,"low":988,"close":978,"change":466,"percent_change":139,"volume":1325,"transactions":9,"vwap":978},"2025-10-22",25400,{"date":1327,"open":1051,"high":1328,"low":1085,"close":1097,"change":182,"percent_change":183,"volume":1207,"transactions":9,"vwap":1097},"2025-10-21",46.816,{"date":1330,"open":1086,"high":1090,"low":1331,"close":1072,"change":643,"percent_change":925,"volume":710,"transactions":9,"vwap":1072},"2025-10-20",46.674,{"date":1333,"open":989,"high":1098,"low":1019,"close":1098,"change":494,"percent_change":495,"volume":1334,"transactions":9,"vwap":1098},"2025-10-17",74500,{"date":1336,"open":1085,"high":1043,"low":956,"close":962,"change":332,"percent_change":402,"volume":1337,"transactions":9,"vwap":962},"2025-10-16",40300,{"date":1339,"open":977,"high":1097,"low":963,"close":978,"change":130,"percent_change":716,"volume":1212,"transactions":9,"vwap":978},"2025-10-15",{"date":1341,"open":1242,"high":967,"low":760,"close":1001,"change":643,"percent_change":925,"volume":1342,"transactions":9,"vwap":1001},"2025-10-14",25200,{"date":1344,"open":766,"high":1186,"low":803,"close":1186,"change":1221,"percent_change":1222,"volume":1345,"transactions":9,"vwap":1186},"2025-10-13",106800,{"date":1347,"open":1019,"high":954,"low":748,"close":1348,"change":1349,"percent_change":1350,"volume":817,"transactions":9,"vwap":1348},"2025-10-10",46.265,-0.255,-0.55,{"date":1352,"open":983,"high":983,"low":1180,"close":955,"change":1353,"percent_change":1354,"volume":611,"transactions":9,"vwap":955},"2025-10-09",-0.125,-0.27,{"date":1356,"open":1043,"high":1357,"low":969,"close":968,"change":524,"percent_change":67,"volume":1358,"transactions":9,"vwap":968},"2025-10-08",46.757,55800,{"date":1360,"open":1043,"high":1057,"low":1086,"close":1045,"change":472,"percent_change":339,"volume":1361,"transactions":9,"vwap":1045},"2025-10-07",51200,{"date":1363,"open":1072,"high":1049,"low":1043,"close":1108,"change":472,"percent_change":339,"volume":1364,"transactions":9,"vwap":1108},"2025-10-06",82800,{"date":1366,"open":1057,"high":1063,"low":1043,"close":1051,"change":703,"percent_change":466,"volume":897,"transactions":9,"vwap":1051},"2025-10-03",{"date":1368,"open":1090,"high":1369,"low":1097,"close":1050,"change":182,"percent_change":183,"volume":1370,"transactions":9,"vwap":1050},"2025-10-02",46.826,44100,{"date":1372,"open":1098,"high":1071,"low":1098,"close":1373,"change":1374,"percent_change":698,"volume":1375,"transactions":9,"vwap":1373},"2025-10-01",46.805,-0.195,86000,{"date":1377,"open":1378,"high":1313,"low":1310,"close":1304,"change":182,"percent_change":183,"volume":1379,"transactions":9,"vwap":1304},"2025-09-30",46.98,68300,{"date":1381,"open":1378,"high":1382,"low":1378,"close":1383,"change":226,"percent_change":1201,"volume":1384,"transactions":9,"vwap":1383},"2025-09-29",47.029999,47.02,31000,{"date":1386,"open":1387,"high":1306,"low":1071,"close":1388,"change":642,"percent_change":643,"volume":1389,"transactions":9,"vwap":1388},"2025-09-26",46.89,46.91,46300,{"date":1391,"open":1076,"high":1300,"low":1072,"close":1062,"change":509,"percent_change":191,"volume":1392,"transactions":9,"vwap":1062},"2025-09-25",195600,{"date":1394,"open":1395,"high":1311,"low":1388,"close":1396,"change":331,"percent_change":332,"volume":1397,"transactions":9,"vwap":1396},"2025-09-24",47.011002,46.965,61000,{"date":1399,"open":1400,"high":31,"low":1304,"close":1382,"change":182,"percent_change":183,"volume":562,"transactions":9,"vwap":1382},"2025-09-23",47.09,{"date":1402,"open":1304,"high":1403,"low":1404,"close":1405,"change":251,"percent_change":18,"volume":1406,"transactions":9,"vwap":1405},"2025-09-22",47.060001,46.984,47.049999,134200,{"date":1408,"open":1313,"high":1409,"low":1306,"close":1383,"change":1410,"percent_change":88,"volume":1411,"transactions":9,"vwap":1383},"2025-09-19",47.042,0.011,105900,{"date":1413,"open":1305,"high":1382,"low":1414,"close":1415,"change":1416,"percent_change":925,"volume":1417,"transactions":9,"vwap":1415},"2025-09-18",46.911,47.0089989,0.089,62100,{"date":1419,"open":1378,"high":1420,"low":1055,"close":1318,"change":183,"percent_change":480,"volume":1421,"transactions":9,"vwap":1318},"2025-09-17",46.996,85600,{"date":1423,"open":1301,"high":1420,"low":1424,"close":1425,"change":339,"percent_change":163,"volume":1426,"transactions":9,"vwap":1425},"2025-09-16",46.945,46.96,89900,{"date":1428,"open":1076,"high":1304,"low":1076,"close":1301,"change":346,"percent_change":1122,"volume":1429,"transactions":9,"vwap":1301},"2025-09-15",48000,{"date":1431,"open":1387,"high":1432,"low":1071,"close":1061,"change":386,"percent_change":182,"volume":1433,"transactions":9,"vwap":1061},"2025-09-12",46.898,340800,{"date":1435,"open":1057,"high":1312,"low":1436,"close":1317,"change":643,"percent_change":925,"volume":1437,"transactions":9,"vwap":1317},"2025-09-11",46.777,48600,{"date":1439,"open":1043,"high":1044,"low":1043,"close":1072,"change":18,"percent_change":130,"volume":582,"transactions":9,"vwap":1072},"2025-09-10",{"date":1441,"open":1097,"high":1442,"low":960,"close":1086,"change":217,"percent_change":172,"volume":1073,"transactions":9,"vwap":1086},"2025-09-09",46.767,{"date":1444,"open":1057,"high":1071,"low":1045,"close":1216,"change":568,"percent_change":386,"volume":1445,"transactions":9,"vwap":1216},"2025-09-08",83800,{"date":1447,"open":1090,"high":1076,"low":1108,"close":1051,"change":575,"percent_change":576,"volume":1448,"transactions":9,"vwap":1051},"2025-09-05",66400,{"date":1450,"open":963,"high":1451,"low":989,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2025-09-04",46.715,0.145,0.31,51700,{"date":1456,"open":1032,"high":967,"low":1032,"close":1001,"change":130,"percent_change":716,"volume":1457,"transactions":9,"vwap":1001},"2025-09-03",42600,{"date":1459,"open":759,"high":1169,"low":1460,"close":1461,"change":454,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2025-09-02",46.345,46.44,-0.83,58600,{"date":1465,"open":1062,"high":1387,"low":1071,"close":1044,"change":466,"percent_change":139,"volume":1466,"transactions":9,"vwap":1044},"2025-08-29",223700,{"date":1468,"open":1317,"high":1312,"low":1469,"close":1076,"change":20,"percent_change":20,"volume":1470,"transactions":9,"vwap":1076},"2025-08-28",46.833,102100,{"date":1472,"open":1057,"high":1387,"low":1057,"close":1076,"change":1473,"percent_change":130,"volume":1474,"transactions":9,"vwap":1076},"2025-08-27",0.063,60100,{"date":1476,"open":1043,"high":1477,"low":1043,"close":1478,"change":1479,"percent_change":1024,"volume":1480,"transactions":9,"vwap":1478},"2025-08-26",46.819,46.817,0.102,68700,{"date":1482,"open":1057,"high":1057,"low":1451,"close":1451,"change":1483,"percent_change":731,"volume":1140,"transactions":9,"vwap":1451},"2025-08-25",-0.055,{"date":1485,"open":794,"high":1049,"low":1186,"close":1072,"change":901,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1072},"2025-08-22",0.73,43800,{"date":1489,"open":1180,"high":1169,"low":1490,"close":1180,"change":466,"percent_change":139,"volume":1491,"transactions":9,"vwap":1180},"2025-08-21",46.404,34900,{"date":1493,"open":955,"high":1001,"low":1169,"close":1186,"change":183,"percent_change":480,"volume":1190,"transactions":9,"vwap":1186},"2025-08-20",{"date":1495,"open":956,"high":962,"low":1496,"close":955,"change":360,"percent_change":251,"volume":1497,"transactions":9,"vwap":955},"2025-08-19",46.485,52300,{"date":1499,"open":956,"high":1500,"low":1501,"close":1501,"change":20,"percent_change":20,"volume":1502,"transactions":9,"vwap":1501},"2025-08-18",46.559,46.505,55100,{"date":1504,"open":955,"high":956,"low":1505,"close":1501,"change":568,"percent_change":386,"volume":755,"transactions":9,"vwap":1501},"2025-08-15",46.482,{"date":1507,"open":953,"high":1508,"low":1032,"close":1023,"change":731,"percent_change":544,"volume":1509,"transactions":9,"vwap":1023},"2025-08-14",46.555,36500,{"date":1511,"open":1019,"high":973,"low":1019,"close":973,"change":130,"percent_change":716,"volume":1512,"transactions":9,"vwap":973},"2025-08-13",42500,{"date":1514,"open":1180,"high":794,"low":795,"close":794,"change":1515,"percent_change":833,"volume":1516,"transactions":9,"vwap":794},"2025-08-12",0.092,39900,{"date":1518,"open":1180,"high":1169,"low":777,"close":1519,"change":1520,"percent_change":88,"volume":1521,"transactions":9,"vwap":1519},"2025-08-11",46.408,0.008,34000,{"date":1523,"open":1182,"high":1180,"low":766,"close":759,"change":20,"percent_change":20,"volume":1524,"transactions":9,"vwap":759},"2025-08-08",35100,{"date":1526,"open":1032,"high":1527,"low":766,"close":759,"change":1528,"percent_change":55,"volume":1529,"transactions":9,"vwap":759},"2025-08-07",46.484,-0.031,34200,{"date":1531,"open":1182,"high":1028,"low":1242,"close":1532,"change":1533,"percent_change":252,"volume":1534,"transactions":9,"vwap":1532},"2025-08-06",46.431,0.031,35600,{"date":1536,"open":788,"high":1182,"low":740,"close":759,"change":20,"percent_change":20,"volume":1537,"transactions":9,"vwap":759},"2025-08-05",46600,{"date":1539,"open":803,"high":759,"low":803,"close":759,"change":346,"percent_change":1122,"volume":1540,"transactions":9,"vwap":759},"2025-08-04",75900,{"date":1542,"open":654,"high":765,"low":1543,"close":748,"change":1354,"percent_change":1544,"volume":707,"transactions":9,"vwap":748},"2025-08-01",46.144,-0.58,{"date":1546,"open":953,"high":967,"low":1023,"close":956,"change":642,"percent_change":643,"volume":1547,"transactions":9,"vwap":956},"2025-07-31",26400,{"date":1549,"open":953,"high":1153,"low":1028,"close":1007,"change":480,"percent_change":525,"volume":1320,"transactions":9,"vwap":1007},"2025-07-30",{"date":1551,"open":989,"high":1552,"low":962,"close":954,"change":409,"percent_change":410,"volume":540,"transactions":9,"vwap":954},"2025-07-29",46.623,{"date":1554,"open":967,"high":967,"low":962,"close":1555,"change":472,"percent_change":339,"volume":936,"transactions":9,"vwap":1555},"2025-07-28",46.575,{"date":1557,"open":954,"high":983,"low":1019,"close":989,"change":642,"percent_change":643,"volume":1558,"transactions":9,"vwap":989},"2025-07-25",32800,{"date":1560,"open":953,"high":967,"low":1561,"close":953,"change":55,"percent_change":98,"volume":1280,"transactions":9,"vwap":953},"2025-07-24",46.549,{"date":1563,"open":989,"high":963,"low":1564,"close":963,"change":18,"percent_change":130,"volume":1565,"transactions":9,"vwap":963},"2025-07-23",46.545,39400,{"date":1567,"open":953,"high":1001,"low":794,"close":962,"change":18,"percent_change":130,"volume":1568,"transactions":9,"vwap":962},"2025-07-22",54900,{"date":1570,"open":794,"high":1019,"low":1007,"close":794,"change":18,"percent_change":130,"volume":1571,"transactions":9,"vwap":794},"2025-07-21",73000,{"date":1573,"open":759,"high":1461,"low":759,"close":1461,"change":643,"percent_change":925,"volume":1574,"transactions":9,"vwap":1461},"2025-07-18",38400,{"date":1576,"open":803,"high":761,"low":653,"close":768,"change":88,"percent_change":642,"volume":1577,"transactions":9,"vwap":768},"2025-07-17",58900,{"date":1579,"open":803,"high":740,"low":1580,"close":740,"change":130,"percent_change":716,"volume":1581,"transactions":9,"vwap":740},"2025-07-16",46.162,48200,{"date":1583,"open":761,"high":761,"low":813,"close":813,"change":98,"percent_change":1584,"volume":1102,"transactions":9,"vwap":813},"2025-07-15",-0.32,{"date":1586,"open":748,"high":1242,"low":748,"close":768,"change":575,"percent_change":576,"volume":1314,"transactions":9,"vwap":768},"2025-07-14",{"date":1588,"open":1460,"high":1460,"low":752,"close":742,"change":331,"percent_change":332,"volume":1589,"transactions":9,"vwap":742},"2025-07-11",93200,{"date":1591,"open":1182,"high":1182,"low":1242,"close":777,"change":1592,"percent_change":55,"volume":1397,"transactions":9,"vwap":777},"2025-07-10",-0.032,{"date":1594,"open":768,"high":788,"low":760,"close":1595,"change":1596,"percent_change":495,"volume":1597,"transactions":9,"vwap":1595},"2025-07-09",46.402,0.122,57700,{"date":1599,"open":1242,"high":1242,"low":748,"close":653,"change":66,"percent_change":720,"volume":1600,"transactions":9,"vwap":653},"2025-07-08",110200,{"date":1602,"open":956,"high":956,"low":758,"close":1242,"change":56,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1242},"2025-07-07",-0.34,109400,{"date":1606,"open":1169,"high":955,"low":1607,"close":955,"change":642,"percent_change":643,"volume":1608,"transactions":9,"vwap":955},"2025-07-03",46.444,72400,{"date":1610,"open":788,"high":1186,"low":768,"close":1186,"change":643,"percent_change":925,"volume":1611,"transactions":9,"vwap":1186},"2025-07-02",79100,{"date":1613,"open":759,"high":1182,"low":777,"close":761,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":761},"2025-07-01",-0.25,-0.54,67400,{"date":1618,"open":1001,"high":983,"low":962,"close":983,"change":561,"percent_change":796,"volume":1608,"transactions":9,"vwap":983},"2025-06-30",{"date":1620,"open":955,"high":1621,"low":1028,"close":1032,"change":183,"percent_change":480,"volume":1622,"transactions":9,"vwap":1032},"2025-06-27",46.538,132500,{"date":1624,"open":1461,"high":1023,"low":1182,"close":794,"change":494,"percent_change":495,"volume":1625,"transactions":9,"vwap":794},"2025-06-26",1089400,{"date":1627,"open":788,"high":1028,"low":1242,"close":766,"change":88,"percent_change":642,"volume":1628,"transactions":9,"vwap":766},"2025-06-25",2537200,{"date":1630,"open":773,"high":1461,"low":773,"close":1242,"change":252,"percent_change":148,"volume":1631,"transactions":9,"vwap":1242},"2025-06-24",461400,{"date":1633,"open":654,"high":773,"low":1247,"close":773,"change":643,"percent_change":925,"volume":1634,"transactions":9,"vwap":773},"2025-06-23",99500,{"date":1636,"open":549,"high":813,"low":549,"close":813,"change":418,"percent_change":419,"volume":1637,"transactions":9,"vwap":813},"2025-06-20",59200,{"date":1639,"open":947,"high":608,"low":640,"close":593,"change":225,"percent_change":226,"volume":1640,"transactions":9,"vwap":593},"2025-06-18",13000,{"date":1642,"open":593,"high":556,"low":258,"close":581,"change":163,"percent_change":164,"volume":870,"transactions":9,"vwap":581},"2025-06-17",{"date":1644,"open":567,"high":572,"low":595,"close":580,"change":494,"percent_change":495,"volume":1645,"transactions":9,"vwap":580},"2025-06-16",50200,{"date":1647,"open":258,"high":573,"low":280,"close":269,"change":139,"percent_change":140,"volume":1648,"transactions":9,"vwap":269},"2025-06-13",25900,{"date":1650,"open":581,"high":556,"low":581,"close":593,"change":225,"percent_change":226,"volume":1651,"transactions":9,"vwap":593},"2025-06-12",45600,{"date":1653,"open":556,"high":702,"low":259,"close":581,"change":386,"percent_change":182,"volume":1654,"transactions":9,"vwap":581},"2025-06-11",75500,{"date":1656,"open":282,"high":567,"low":280,"close":573,"change":643,"percent_change":833,"volume":1657,"transactions":9,"vwap":573},"2025-06-10",33800,{"date":1659,"open":314,"high":259,"low":260,"close":280,"change":642,"percent_change":643,"volume":1660,"transactions":9,"vwap":280},"2025-06-09",40900,{"date":1662,"open":249,"high":1663,"low":261,"close":261,"change":20,"percent_change":20,"volume":1664,"transactions":9,"vwap":261},"2025-06-06",45.936,35400,{"date":1666,"open":258,"high":581,"low":314,"close":261,"change":480,"percent_change":191,"volume":1667,"transactions":9,"vwap":261},"2025-06-05",60600,{"date":1669,"open":478,"high":1670,"low":478,"close":258,"change":643,"percent_change":833,"volume":1239,"transactions":9,"vwap":258},"2025-06-04",45.999,{"date":1672,"open":250,"high":1673,"low":250,"close":261,"change":225,"percent_change":226,"volume":602,"transactions":9,"vwap":261},"2025-06-03",45.895,{"date":1675,"open":298,"high":297,"low":366,"close":297,"change":544,"percent_change":545,"volume":1676,"transactions":9,"vwap":297},"2025-06-02",37800,{"date":1678,"open":640,"high":599,"low":259,"close":702,"change":252,"percent_change":148,"volume":1679,"transactions":9,"vwap":702},"2025-05-30",455600,{"date":1681,"open":593,"high":1682,"low":573,"close":640,"change":642,"percent_change":643,"volume":1683,"transactions":9,"vwap":640},"2025-05-29",46.066002,52700,{"date":1685,"open":581,"high":593,"low":268,"close":259,"change":339,"percent_change":55,"volume":1686,"transactions":9,"vwap":259},"2025-05-28",164500,{"date":1688,"open":282,"high":567,"low":478,"close":573,"change":716,"percent_change":1689,"volume":1690,"transactions":9,"vwap":573},"2025-05-27",0.61,70200,{"date":1692,"open":392,"high":393,"low":392,"close":366,"change":386,"percent_change":182,"volume":1693,"transactions":9,"vwap":366},"2025-05-23",69500,{"date":1695,"open":417,"high":353,"low":433,"close":324,"change":576,"percent_change":1024,"volume":1143,"transactions":9,"vwap":324},"2025-05-22",{"date":1697,"open":250,"high":274,"low":433,"close":433,"change":601,"percent_change":1698,"volume":1699,"transactions":9,"vwap":433},"2025-05-21",-0.67,36400,{"date":1701,"open":274,"high":581,"low":274,"close":529,"change":386,"percent_change":182,"volume":732,"transactions":9,"vwap":529},"2025-05-20",{"date":1703,"open":393,"high":281,"low":393,"close":282,"change":182,"percent_change":183,"volume":1645,"transactions":9,"vwap":282},"2025-05-19",{"date":1705,"open":565,"high":640,"low":268,"close":259,"change":642,"percent_change":643,"volume":1706,"transactions":9,"vwap":259},"2025-05-16",76400,{"date":1708,"open":298,"high":565,"low":298,"close":269,"change":1709,"percent_change":1024,"volume":1710,"transactions":9,"vwap":269},"2025-05-15",0.099,82300,{"date":1712,"open":259,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":402,"volume":1717,"transactions":9,"vwap":1715},"2025-05-14",45.966,45.811,45.821,-0.139,65500,{"date":1719,"open":282,"high":1720,"low":282,"close":259,"change":642,"percent_change":643,"volume":1721,"transactions":9,"vwap":259},"2025-05-13",46.028,19400,{"date":1723,"open":274,"high":1724,"low":1725,"close":269,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":269},"2025-05-12",45.952,45.782,0.48,1.06,32700,{"date":1730,"open":216,"high":1731,"low":1732,"close":1733,"change":251,"percent_change":252,"volume":1734,"transactions":9,"vwap":1733},"2025-05-09",45.56,45.4,45.44,325900,{"date":1736,"open":206,"high":239,"low":1737,"close":1737,"change":386,"percent_change":182,"volume":1738,"transactions":9,"vwap":1737},"2025-05-08",45.41,23900,{"date":1740,"open":863,"high":213,"low":1741,"close":199,"change":251,"percent_change":252,"volume":1742,"transactions":9,"vwap":199},"2025-05-07",45.3,36300,{"date":1744,"open":853,"high":863,"low":1745,"close":858,"change":163,"percent_change":164,"volume":1746,"transactions":9,"vwap":858},"2025-05-06",45.335,45900,{"date":1748,"open":858,"high":1749,"low":852,"close":863,"change":386,"percent_change":182,"volume":1750,"transactions":9,"vwap":863},"2025-05-05",45.501,51600,{"date":1752,"open":1753,"high":215,"low":857,"close":197,"change":148,"percent_change":149,"volume":1754,"transactions":9,"vwap":197},"2025-05-02",45.43,40400,{"date":1756,"open":1757,"high":199,"low":189,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-05-01",45.336,45.31,-0.399,-0.87,167400,{"date":1763,"open":442,"high":1764,"low":427,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-04-30",45.709,-0.131,-0.29,743800,{"date":1769,"open":366,"high":1770,"low":366,"close":260,"change":494,"percent_change":495,"volume":1771,"transactions":9,"vwap":260},"2025-04-29",45.904,12600,{"date":1773,"open":250,"high":250,"low":1774,"close":324,"change":339,"percent_change":55,"volume":1775,"transactions":9,"vwap":324},"2025-04-28",45.598,102300,{"date":1777,"open":689,"high":1778,"low":442,"close":298,"change":226,"percent_change":1081,"volume":1779,"transactions":9,"vwap":298},"2025-04-25",45.812,354000,{"date":1781,"open":199,"high":441,"low":1737,"close":417,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":417},"2025-04-24",0.365,0.81,1675000,{"date":1786,"open":433,"high":433,"low":1787,"close":1788,"change":1221,"percent_change":1726,"volume":1789,"transactions":9,"vwap":1788},"2025-04-23",45.235,45.275,39500,{"date":36,"open":1791,"high":170,"low":1792,"close":1793,"change":88,"percent_change":642,"volume":1794,"transactions":9,"vwap":1793},45.040001,44.983,45.060001,40500,{"status":1796,"indices":1797,"watchlist":1840,"sectors":1862,"benchmarks":1913},"success",[1798,1805,1811,1818,1825,1832],{"symbol":1799,"name":1800,"price":1801,"change":1802,"pct_change":1486,"is_up":1803,"sparkline":1804,"date":5},"SPX","S&P 500",7722.72,56.27,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":1806,"name":1807,"price":1808,"change":1809,"pct_change":28,"is_up":1803,"sparkline":1810,"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":1812,"name":1813,"price":1814,"change":1815,"pct_change":1816,"is_up":1803,"sparkline":1817,"date":5},"DJI","DOW JONES",51177,250,0.49,"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":1819,"name":1820,"price":1821,"change":1822,"pct_change":1823,"is_up":1803,"sparkline":1824,"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":1826,"name":1827,"price":1828,"change":1829,"pct_change":1830,"is_up":1803,"sparkline":1831,"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":1833,"name":1834,"price":1835,"change":1836,"pct_change":1837,"is_up":1838,"sparkline":1839,"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",[1841,1848,1855],{"symbol":1842,"name":1843,"price":1844,"change":1845,"pct_change":1846,"is_up":1803,"sparkline":1847,"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":1849,"name":1850,"price":1851,"change":1852,"pct_change":1853,"is_up":1803,"sparkline":1854,"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":1856,"name":1857,"price":1858,"change":1859,"pct_change":1860,"is_up":1803,"sparkline":1861,"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",[1863,1868,1872,1876,1881,1885,1889,1894,1899,1903,1908],{"name":1864,"etf":1865,"change":1866,"price":1867,"is_up":1803},"Technology","XLK",1.01,199.81,{"name":1869,"etf":1870,"change":18,"price":1871,"is_up":1803},"Financials","XLF",53.49,{"name":1873,"etf":1874,"change":386,"price":1875,"is_up":1838},"Healthcare","XLV",166.18,{"name":1877,"etf":1878,"change":1879,"price":1880,"is_up":1803},"Consumer Cycl","XLY",1.13,110.04,{"name":1882,"etf":1883,"change":284,"price":1884,"is_up":1803},"Consumer Staples","XLP",80.53,{"name":1886,"etf":1887,"change":896,"price":1888,"is_up":1803},"Energy","XLE",62.95,{"name":1890,"etf":1891,"change":1892,"price":1893,"is_up":1803},"Industrials","XLI",0.78,169.95,{"name":1895,"etf":1896,"change":1897,"price":1898,"is_up":1803},"Materials","XLB",0.66,48.86,{"name":1900,"etf":1901,"change":1176,"price":1902,"is_up":1803},"Real Estate","XLRE",40.81,{"name":1904,"etf":1905,"change":1906,"price":1907,"is_up":1803},"Utilities","XLU",0.38,39.83,{"name":1909,"etf":1910,"change":1911,"price":1912,"is_up":1803},"Comm Services","XLC",0.35,110.32,[1914,1919,1923,1927],{"ticker":1915,"name":1916,"price":1917,"change":1918,"is_up":1803},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1920,"name":1921,"price":1922,"change":1853,"is_up":1803},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1924,"name":1925,"price":1926,"change":1816,"is_up":1803},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1928,"name":1929,"price":1930,"change":1830,"is_up":1803},"IWM","iShares Russell 2000",281.52]