[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BOND":3,"stock-historical-BOND":26,"homepage-market-summary":1887},{"ticker":4,"date":5,"profile":6,"quote":11},"BOND","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"PIMCO Active Bond Exchange-Traded Fund","NYSE",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},86.54,87,87.105,86.435,86.73,-0.19,-0.22,970001.251942,0,114.61,85.099998,273837.64956698066,4.9,3669,{"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},94.68,86.2337,460557,168103242.261252,-4.26,"2025-04-22",[38,41,50,61,72,83,93,104,115,126,137,145,156,165,175,184,193,204,214,224,233,242,251,262,270,281,291,301,312,321,330,340,350,359,368,376,386,394,403,411,421,430,438,446,455,465,474,482,490,498,504,512,518,525,533,543,553,561,569,576,581,589,594,600,607,615,623,630,636,643,649,657,665,670,679,684,690,694,700,705,712,717,721,724,730,734,738,742,748,754,757,763,767,772,777,780,784,789,792,796,799,805,809,813,819,822,827,831,834,839,846,854,859,866,872,877,884,892,899,903,908,913,918,923,926,929,935,938,942,945,949,954,959,965,968,971,976,979,982,985,989,992,995,1000,1006,1010,1016,1023,1030,1037,1045,1051,1058,1065,1071,1076,1082,1087,1093,1096,1100,1108,1114,1119,1125,1129,1134,1139,1142,1148,1153,1158,1162,1166,1170,1175,1179,1183,1188,1191,1197,1201,1204,1208,1212,1217,1221,1227,1232,1235,1240,1244,1248,1251,1254,1258,1264,1267,1269,1272,1277,1280,1285,1288,1292,1295,1300,1303,1306,1308,1311,1314,1319,1324,1331,1334,1337,1340,1343,1346,1349,1352,1356,1359,1362,1365,1368,1371,1374,1377,1381,1384,1390,1394,1400,1404,1409,1413,1418,1423,1427,1430,1435,1438,1442,1446,1449,1452,1455,1458,1461,1464,1467,1471,1474,1477,1481,1484,1487,1490,1493,1496,1499,1504,1507,1510,1513,1516,1519,1522,1525,1528,1534,1539,1543,1546,1549,1554,1557,1561,1566,1571,1574,1577,1581,1585,1588,1591,1595,1598,1601,1604,1608,1612,1614,1616,1619,1624,1629,1633,1636,1640,1643,1648,1651,1654,1658,1663,1668,1671,1676,1679,1682,1686,1690,1693,1697,1701,1704,1708,1711,1714,1718,1721,1725,1729,1732,1735,1738,1742,1745,1749,1754,1758,1761,1767,1770,1774,1777,1782,1785,1788,1793,1800,1805,1809,1814,1817,1823,1828,1833,1838,1842,1846,1849,1852,1856,1859,1865,1868,1871,1874,1877,1882,1885],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":39,"vwap":40},4912,86.6459,{"date":42,"open":43,"high":44,"low":32,"close":16,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-01",86.41,86.94,-0.26,-0.3,1855204.551799,5878,86.6867,{"date":51,"open":52,"high":53,"low":54,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-09-30",87.2,87.25,86.8,86.99,-0.07,-0.08,1484493.593811,6233,86.9328,{"date":62,"open":63,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-29",87.18,87.22,86.81,87.06,-0.21,-0.24,1340404.015551,7759,87.0087,{"date":73,"open":74,"high":75,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-28",87.34,87.47,87.095,87.27,-0.42,-0.48,745658.002209,4924,87.2505,{"date":84,"open":85,"high":86,"low":77,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-25",87.49,87.725,87.69,0.12,0.14,1693745.524212,6915,87.4934,{"date":94,"open":95,"high":96,"low":97,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-24",88.21,88.2399,87.55,87.57,-0.56,-0.64,2497393.063586,5947,87.8903,{"date":105,"open":106,"high":107,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-23",88.84,88.865,87.9645,88.13,-0.92,-1.03,1037415.806382,5386,88.216,{"date":116,"open":117,"high":118,"low":119,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-22",89,89.11,88.88,89.05,0.07,0.08,1037519.348272,4908,88.9671,{"date":127,"open":128,"high":129,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-21",88.91,89.0173,88.8774,88.98,0.26,0.29,567350.528681,3332,88.9475,{"date":138,"open":106,"high":128,"low":139,"close":140,"change":141,"percent_change":78,"volume":142,"transactions":143,"vwap":144},"2026-09-18",88.71,88.72,-0.37,574971.125191,3340,88.7582,{"date":146,"open":147,"high":148,"low":149,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-17",89.03,89.1,88.924626,89.09,0.53,0.6,623352.300937,4013,88.9853,{"date":157,"open":106,"high":148,"low":158,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-16",88.525,88.56,-0.1,-0.11,850248.020012,4824,88.8637,{"date":166,"open":167,"high":168,"low":169,"close":170,"change":171,"percent_change":160,"volume":172,"transactions":173,"vwap":174},"2026-09-15",88.6,88.725,88.55,88.66,-0.09,919141.26977,3840,88.6417,{"date":176,"open":177,"high":178,"low":179,"close":180,"change":171,"percent_change":160,"volume":181,"transactions":182,"vwap":183},"2026-09-14",88.77,89.005,88.545,88.75,883510.457584,4250,88.7977,{"date":185,"open":186,"high":187,"low":188,"close":106,"change":161,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-11",89.18,89.19,88.7924,-0.12,460636.947045,3644,88.9962,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-10",89.22,89.29,88.923,88.95,-0.77,-0.86,616850.030353,4080,89.0852,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":46,"volume":211,"transactions":212,"vwap":213},"2026-09-09",89.97,89.99,89.615,89.72,-0.27,614832.517428,4236,89.7651,{"date":215,"open":216,"high":217,"low":218,"close":207,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-08",90.04,90.1474,89.885,-0.05,-0.06,1260502.61975,3628,90.0096,{"date":225,"open":226,"high":227,"low":228,"close":216,"change":229,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-04",90.08,90.15,90.005,-0.01,515629.606485,3540,90.0637,{"date":234,"open":235,"high":235,"low":216,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-03",90.23,90.05,0.16,0.18,721236.951454,4420,90.1195,{"date":243,"open":244,"high":245,"low":246,"close":245,"change":247,"percent_change":89,"volume":248,"transactions":249,"vwap":250},"2026-09-02",89.825,89.89,89.71,0.13,747570.044577,4267,89.8074,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-01",89.9,90.015,89.74,89.76,-0.66,-0.73,1761315.441244,5583,89.8563,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":160,"percent_change":161,"volume":267,"transactions":268,"vwap":269},"2026-08-31",90.47,90.35,90.42,453848.713784,3916,90.394,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-08-28",90.91,91.0401,90.51,90.52,-0.4,-0.44,511184.782309,3841,90.6448,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-27",91,91.03,90.855,90.92,-0.03,338927.635229,2693,90.9468,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":17,"volume":298,"transactions":299,"vwap":300},"2026-08-26",91.025,91.05,90.89,90.95,-0.17,416231.224408,2843,90.9486,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-25",90.97,91.145,90.915,91.12,0.46,0.51,511583.334371,4144,91.0338,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":237,"percent_change":238,"volume":318,"transactions":319,"vwap":320},"2026-08-24",90.65,90.735,90.54,90.66,504567.019655,3731,90.6726,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":189,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-21",90.62,90.46,90.5,-0.13,322297.655066,3460,90.5027,{"date":331,"open":332,"high":333,"low":334,"close":323,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-20",90.64,90.72,90.5001,-0.35,-0.38,599719.616131,4021,90.6177,{"date":341,"open":342,"high":343,"low":344,"close":303,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-19",90.94,90.98,90.725,0.47,0.52,419645.541815,3454,90.859,{"date":351,"open":352,"high":353,"low":354,"close":325,"change":122,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-18",90.3,90.5394,90.29,0.09,377206.737298,2582,90.4766,{"date":360,"open":361,"high":362,"low":363,"close":266,"change":364,"percent_change":18,"volume":365,"transactions":366,"vwap":367},"2026-08-17",90.535,90.615,90.3901,-0.2,410865.21663,3142,90.4845,{"date":369,"open":272,"high":305,"low":370,"close":323,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-14",90.575,-0.29,-0.32,746437.87521,4909,90.6521,{"date":377,"open":378,"high":379,"low":380,"close":272,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-13",90.93,91.08,90.87,0.37,0.41,604120.61571,3327,90.9537,{"date":387,"open":332,"high":388,"low":389,"close":316,"change":390,"percent_change":121,"volume":391,"transactions":392,"vwap":393},"2026-08-12",90.74,90.515,0.06,703462.416779,4521,90.6004,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":121,"percent_change":122,"volume":400,"transactions":401,"vwap":402},"2026-08-11",90.57,90.63,90.45,90.48,477311.264044,4120,90.505,{"date":404,"open":314,"high":314,"low":405,"close":406,"change":141,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-10",90.395,90.41,-0.41,423902.525781,4454,90.4752,{"date":412,"open":413,"high":414,"low":415,"close":413,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-07",90.78,90.88,90.6501,0.22,0.24,494235.719527,3661,90.7298,{"date":422,"open":333,"high":423,"low":325,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-06",90.75,90.56,-0.31,-0.34,392071.62601,4286,90.5739,{"date":431,"open":432,"high":433,"low":315,"close":380,"change":434,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-05",90.83,90.905,0.03,442563.785122,4419,90.8356,{"date":439,"open":333,"high":440,"low":332,"close":441,"change":151,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-04",90.8462,90.84,0.59,977679.585946,4648,90.7866,{"date":447,"open":448,"high":388,"low":449,"close":450,"change":451,"percent_change":364,"volume":452,"transactions":453,"vwap":454},"2026-08-03",90.37,90.25,90.31,-0.18,440112.321331,4603,90.3314,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":46,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-07-31",90.6,90.69,90.355,90.49,-0.33,812800.60026,5669,90.4242,{"date":466,"open":467,"high":272,"low":468,"close":469,"change":470,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-07-30",90.82,90.7478,90.79,0.04,570795.671803,4075,90.8376,{"date":475,"open":476,"high":477,"low":478,"close":423,"change":425,"percent_change":426,"volume":479,"transactions":480,"vwap":481},"2026-07-29",90.99,91.07,90.73,503468.066001,4336,90.8623,{"date":483,"open":484,"high":485,"low":484,"close":486,"change":132,"percent_change":133,"volume":487,"transactions":488,"vwap":489},"2026-07-28",90.86,91.16,91.06,504937.716537,3789,91.0454,{"date":491,"open":492,"high":484,"low":323,"close":493,"change":417,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-07-27",90.705,90.8,0.27,451818.603492,3175,90.7715,{"date":499,"open":406,"high":500,"low":406,"close":424,"change":88,"percent_change":247,"volume":501,"transactions":502,"vwap":503},"2026-07-24",90.7279,493166.435691,3119,90.6142,{"date":505,"open":266,"high":506,"low":507,"close":508,"change":371,"percent_change":372,"volume":509,"transactions":510,"vwap":511},"2026-07-23",90.4799,90.364,90.44,556889.102602,3695,90.4269,{"date":513,"open":286,"high":286,"low":514,"close":478,"change":18,"percent_change":68,"volume":515,"transactions":516,"vwap":517},"2026-07-22",90.7201,536816.266946,3058,90.808,{"date":519,"open":520,"high":520,"low":521,"close":296,"change":297,"percent_change":17,"volume":522,"transactions":523,"vwap":524},"2026-07-21",91.04,90.885,370104.866174,3325,90.9542,{"date":526,"open":527,"high":528,"low":529,"close":306,"change":426,"percent_change":141,"volume":530,"transactions":531,"vwap":532},"2026-07-20",91.29,91.325,91.01,364742.856669,3500,91.1261,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-17",91.49,91.6253,91.425,91.46,0.05,394864.423974,3257,91.496,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-16",91.305,91.4252,91.23,91.41,-0.02,529587.014004,4379,91.3493,{"date":554,"open":547,"high":555,"low":556,"close":557,"change":417,"percent_change":132,"volume":558,"transactions":559,"vwap":560},"2026-07-15",91.51,91.1207,91.43,1285204.230404,3778,91.4115,{"date":562,"open":485,"high":563,"low":379,"close":564,"change":494,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-14",91.33,91.19,0.3,706019.497227,4172,91.1787,{"date":570,"open":485,"high":571,"low":572,"close":286,"change":141,"percent_change":407,"volume":573,"transactions":574,"vwap":575},"2026-07-13",91.2333,90.9123,482668.679037,3757,91.0062,{"date":577,"open":578,"high":548,"low":579,"close":527,"change":57,"percent_change":171,"volume":580,"transactions":9,"vwap":527},"2026-07-10",91.37,91.21,448900,{"date":582,"open":583,"high":584,"low":585,"close":578,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":578},"2026-07-09",91.3,91.5,91.26,0.1,0.11,507100,{"date":590,"open":591,"high":527,"low":477,"close":592,"change":297,"percent_change":17,"volume":593,"transactions":9,"vwap":592},"2026-07-08",91.24,91.27,426900,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":276,"percent_change":277,"volume":599,"transactions":9,"vwap":598},"2026-07-07",91.73,91.4,91.44,482200,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":470,"percent_change":470,"volume":606,"transactions":9,"vwap":605},"2026-07-06",91.83,91.88,91.71,91.84,545900,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":237,"percent_change":613,"volume":614,"transactions":9,"vwap":612},"2026-07-02",91.74,92.029999,91.69,91.8,0.17,497800,{"date":616,"open":617,"high":609,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-07-01",91.57,91.56,91.64,-0.57,-0.62,751800,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":78,"percent_change":628,"volume":629,"transactions":9,"vwap":627},"2026-06-30",92.51,92.19,92.21,-0.45,489600,{"date":631,"open":632,"high":633,"low":634,"close":632,"change":122,"percent_change":355,"volume":635,"transactions":9,"vwap":632},"2026-06-29",92.63,92.65,92.52,343800,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":88,"percent_change":247,"volume":642,"transactions":9,"vwap":641},"2026-06-26",92.45,92.62,92.41,92.55,472800,{"date":644,"open":638,"high":645,"low":646,"close":647,"change":122,"percent_change":355,"volume":648,"transactions":9,"vwap":647},"2026-06-25",92.57,92.4,92.43,1238400,{"date":650,"open":651,"high":652,"low":651,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-06-24",92.17,92.38,92.35,0.45,0.49,1092400,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":237,"volume":664,"transactions":9,"vwap":662},"2026-06-23",91.93,91.98,91.86,91.9,0.15,402300,{"date":666,"open":667,"high":667,"low":596,"close":668,"change":46,"percent_change":461,"volume":669,"transactions":9,"vwap":668},"2026-06-22",92.019997,91.75,591300,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-06-18",92.010002,92.25,91.95,92.050003,0.32,0.35,464700,{"date":680,"open":627,"high":681,"low":596,"close":596,"change":79,"percent_change":682,"volume":683,"transactions":9,"vwap":596},"2026-06-17",92.27,-0.52,605400,{"date":685,"open":686,"high":687,"low":686,"close":627,"change":132,"percent_change":688,"volume":689,"transactions":9,"vwap":627},"2026-06-16",92,92.31,0.28,577600,{"date":691,"open":692,"high":627,"low":674,"close":674,"change":122,"percent_change":355,"volume":693,"transactions":9,"vwap":674},"2026-06-15",92.080002,539300,{"date":695,"open":602,"high":659,"low":696,"close":697,"change":698,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-06-12",91.68,91.87,-0.04,435500,{"date":701,"open":598,"high":674,"low":597,"close":702,"change":703,"percent_change":152,"volume":704,"transactions":9,"vwap":702},"2026-06-11",91.91,0.55,701700,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":220,"percent_change":56,"volume":711,"transactions":9,"vwap":710},"2026-06-10",91.42,91.55,91.28,91.36,705200,{"date":713,"open":563,"high":714,"low":715,"close":707,"change":133,"percent_change":676,"volume":716,"transactions":9,"vwap":707},"2026-06-09",91.45,91.25,473100,{"date":718,"open":548,"high":714,"low":719,"close":719,"change":161,"percent_change":189,"volume":720,"transactions":9,"vwap":719},"2026-06-08",91.13,465600,{"date":722,"open":707,"high":714,"low":547,"close":591,"change":682,"percent_change":620,"volume":723,"transactions":9,"vwap":591},"2026-06-05",494300,{"date":725,"open":726,"high":602,"low":611,"close":727,"change":613,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-06-04",91.77,91.76,0.19,385400,{"date":731,"open":696,"high":604,"low":555,"close":732,"change":18,"percent_change":68,"volume":733,"transactions":9,"vwap":732},"2026-06-03",91.59,473800,{"date":735,"open":612,"high":697,"low":668,"close":736,"change":586,"percent_change":587,"volume":737,"transactions":9,"vwap":736},"2026-06-02",91.81,486600,{"date":739,"open":535,"high":726,"low":740,"close":604,"change":79,"percent_change":682,"volume":741,"transactions":9,"vwap":604},"2026-06-01",91.38,541800,{"date":743,"open":744,"high":745,"low":746,"close":626,"change":586,"percent_change":587,"volume":747,"transactions":9,"vwap":626},"2026-05-29",92.12,92.3,92.11,621900,{"date":749,"open":659,"high":750,"low":602,"close":751,"change":728,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-05-28",92.15,92.089996,0.21,388400,{"date":755,"open":659,"high":672,"low":661,"close":662,"change":121,"percent_change":122,"volume":756,"transactions":9,"vwap":662},"2026-05-27",374000,{"date":758,"open":602,"high":759,"low":604,"close":602,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":602},"2026-05-26",91.96,0.38,0.42,357700,{"date":764,"open":535,"high":765,"low":591,"close":714,"change":586,"percent_change":587,"volume":766,"transactions":9,"vwap":714},"2026-05-22",91.61,331000,{"date":768,"open":283,"high":710,"low":414,"close":769,"change":238,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-05-21",91.35,0.2,783600,{"date":773,"open":332,"high":585,"low":332,"close":774,"change":151,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-05-20",91.17,0.58,561500,{"date":778,"open":317,"high":469,"low":275,"close":332,"change":335,"percent_change":336,"volume":779,"transactions":9,"vwap":332},"2026-05-19",789800,{"date":781,"open":782,"high":547,"low":380,"close":476,"change":189,"percent_change":326,"volume":783,"transactions":9,"vwap":476},"2026-05-18",91.14,1048400,{"date":785,"open":709,"high":714,"low":477,"close":786,"change":100,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-05-15",91.11,-0.7,617300,{"date":790,"open":660,"high":686,"low":596,"close":668,"change":287,"percent_change":287,"volume":791,"transactions":9,"vwap":668},"2026-05-14",390600,{"date":793,"open":668,"high":736,"low":732,"close":794,"change":287,"percent_change":287,"volume":795,"transactions":9,"vwap":794},"2026-05-13",91.78,384300,{"date":797,"open":661,"high":697,"low":668,"close":736,"change":371,"percent_change":425,"volume":798,"transactions":9,"vwap":736},"2026-05-12",461200,{"date":800,"open":626,"high":801,"low":802,"close":803,"change":18,"percent_change":68,"volume":804,"transactions":9,"vwap":803},"2026-05-11",92.28,92.07,92.099998,516700,{"date":806,"open":653,"high":641,"low":801,"close":807,"change":416,"percent_change":417,"volume":808,"transactions":9,"vwap":807},"2026-05-08",92.32,443500,{"date":810,"open":811,"high":647,"low":675,"close":803,"change":17,"percent_change":67,"volume":812,"transactions":9,"vwap":803},"2026-05-07",92.42,388300,{"date":814,"open":815,"high":816,"low":651,"close":817,"change":654,"percent_change":655,"volume":818,"transactions":9,"vwap":817},"2026-05-06",92.23,92.33,92.29,468300,{"date":820,"open":602,"high":674,"low":794,"close":605,"change":247,"percent_change":89,"volume":821,"transactions":9,"vwap":605},"2026-05-05",421800,{"date":823,"open":824,"high":825,"low":617,"close":604,"change":372,"percent_change":335,"volume":826,"transactions":9,"vwap":604},"2026-05-04",91.92,91.94,475600,{"date":828,"open":660,"high":829,"low":824,"close":610,"change":371,"percent_change":425,"volume":830,"transactions":9,"vwap":610},"2026-05-01",92.24,411200,{"date":832,"open":687,"high":646,"low":815,"close":807,"change":587,"percent_change":88,"volume":833,"transactions":9,"vwap":807},"2026-04-30",450800,{"date":835,"open":807,"high":836,"low":751,"close":627,"change":461,"percent_change":837,"volume":838,"transactions":9,"vwap":627},"2026-04-29",92.37,-0.36,275900,{"date":840,"open":641,"high":841,"low":842,"close":843,"change":326,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-04-28",92.58,92.44,92.54,-0.14,388100,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":844,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-04-27",92.75,92.79,92.6,92.67,-0.15,289300,{"date":855,"open":639,"high":856,"low":634,"close":857,"change":663,"percent_change":237,"volume":858,"transactions":9,"vwap":857},"2026-04-24",92.83,92.81,350500,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":326,"percent_change":844,"volume":865,"transactions":9,"vwap":864},"2026-04-23",92.8,92.86,92.49,92.66,385900,{"date":867,"open":868,"high":869,"low":870,"close":849,"change":89,"percent_change":663,"volume":871,"transactions":9,"vwap":849},"2026-04-22",92.88,92.95,92.76,360100,{"date":873,"open":874,"high":875,"low":632,"close":633,"change":336,"percent_change":407,"volume":876,"transactions":9,"vwap":633},"2026-04-21",92.93,92.96,366200,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":549,"percent_change":549,"volume":883,"transactions":9,"vwap":882},"2026-04-20",93.089996,93.11,92.92,93.029999,304600,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":381,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-04-17",93.059998,93.19,93.019997,93.050003,0.4,446900,{"date":893,"open":894,"high":895,"low":639,"close":896,"change":852,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-04-16",92.77,92.9,92.68,-0.16,379200,{"date":900,"open":895,"high":895,"low":901,"close":856,"change":171,"percent_change":160,"volume":902,"transactions":9,"vwap":856},"2026-04-15",92.73,415700,{"date":904,"open":633,"high":875,"low":632,"close":881,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":881},"2026-04-14",0.23,0.25,491900,{"date":909,"open":647,"high":910,"low":647,"close":911,"change":238,"percent_change":728,"volume":912,"transactions":9,"vwap":911},"2026-04-13",92.71,92.69,303300,{"date":914,"open":641,"high":915,"low":916,"close":625,"change":160,"percent_change":161,"volume":917,"transactions":9,"vwap":625},"2026-04-10",92.64,92.46,496400,{"date":919,"open":920,"high":849,"low":652,"close":921,"change":355,"percent_change":586,"volume":922,"transactions":9,"vwap":921},"2026-04-09",92.47,92.61,417400,{"date":924,"open":894,"high":849,"low":916,"close":634,"change":906,"percent_change":494,"volume":925,"transactions":9,"vwap":634},"2026-04-08",420300,{"date":927,"open":802,"high":687,"low":697,"close":681,"change":355,"percent_change":586,"volume":928,"transactions":9,"vwap":681},"2026-04-07",384100,{"date":930,"open":931,"high":673,"low":932,"close":933,"change":219,"percent_change":219,"volume":934,"transactions":9,"vwap":933},"2026-04-06",92.16,92.040001,92.18,444200,{"date":936,"open":660,"high":801,"low":824,"close":815,"change":752,"percent_change":905,"volume":937,"transactions":9,"vwap":815},"2026-04-02",413400,{"date":939,"open":759,"high":750,"low":824,"close":667,"change":45,"percent_change":940,"volume":941,"transactions":9,"vwap":667},"2026-04-01",-0.28,442900,{"date":943,"open":653,"high":842,"low":626,"close":801,"change":905,"percent_change":906,"volume":944,"transactions":9,"vwap":801},"2026-03-31",1209500,{"date":946,"open":667,"high":627,"low":825,"close":675,"change":655,"percent_change":947,"volume":948,"transactions":9,"vwap":675},"2026-03-30",0.54,540300,{"date":950,"open":769,"high":951,"low":709,"close":618,"change":952,"percent_change":952,"volume":953,"transactions":9,"vwap":618},"2026-03-27",91.65,0.02,442700,{"date":955,"open":659,"high":751,"low":956,"close":956,"change":957,"percent_change":958,"volume":898,"transactions":9,"vwap":956},"2026-03-26",91.54,-0.68,-0.74,{"date":960,"open":931,"high":829,"low":668,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-03-25",92.22,0.44,0.48,682500,{"date":966,"open":611,"high":667,"low":619,"close":794,"change":371,"percent_change":425,"volume":967,"transactions":9,"vwap":794},"2026-03-24",995300,{"date":969,"open":605,"high":627,"low":612,"close":802,"change":760,"percent_change":382,"volume":970,"transactions":9,"vwap":802},"2026-03-23",793900,{"date":972,"open":815,"high":829,"low":696,"close":611,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":611},"2026-03-20",-0.91,-0.98,448500,{"date":977,"open":816,"high":911,"low":817,"close":850,"change":122,"percent_change":355,"volume":978,"transactions":9,"vwap":850},"2026-03-19",505600,{"date":980,"open":861,"high":875,"low":634,"close":634,"change":336,"percent_change":407,"volume":981,"transactions":9,"vwap":634},"2026-03-18",392500,{"date":983,"open":849,"high":881,"low":849,"close":895,"change":752,"percent_change":905,"volume":984,"transactions":9,"vwap":895},"2026-03-17",531900,{"date":986,"open":850,"high":910,"low":987,"close":911,"change":381,"percent_change":890,"volume":988,"transactions":9,"vwap":911},"2026-03-16",92.56,489100,{"date":990,"open":625,"high":915,"low":681,"close":807,"change":17,"percent_change":67,"volume":991,"transactions":9,"vwap":807},"2026-03-13",585000,{"date":993,"open":639,"high":910,"low":836,"close":625,"change":372,"percent_change":426,"volume":994,"transactions":9,"vwap":625},"2026-03-12",611200,{"date":996,"open":889,"high":997,"low":894,"close":856,"change":276,"percent_change":998,"volume":999,"transactions":9,"vwap":856},"2026-03-11",93.080002,-0.43,409800,{"date":1001,"open":1002,"high":1003,"low":887,"close":1004,"change":18,"percent_change":68,"volume":1005,"transactions":9,"vwap":1004},"2026-03-10",93.49,93.52,93.23,633000,{"date":1007,"open":879,"high":1002,"low":889,"close":1008,"change":238,"percent_change":728,"volume":1009,"transactions":9,"vwap":1008},"2026-03-09",93.45,527400,{"date":1011,"open":888,"high":1012,"low":1013,"close":1014,"change":161,"percent_change":189,"volume":1015,"transactions":9,"vwap":1014},"2026-03-06",93.47,93,93.27,668400,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":451,"percent_change":17,"volume":1022,"transactions":9,"vwap":1021},"2026-03-05",93.34,93.4,93.24,93.38,487300,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":326,"percent_change":844,"volume":1029,"transactions":9,"vwap":1028},"2026-03-04",93.67,93.71,93.54,93.56,719800,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":844,"percent_change":852,"volume":1036,"transactions":9,"vwap":1035},"2026-03-03",93.46,93.83,93.37,93.69,1189200,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1033,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1033},"2026-03-02",93.93,93.94,93.7,-0.78,-0.82,470400,{"date":1046,"open":1047,"high":31,"low":1048,"close":1049,"change":728,"percent_change":770,"volume":1050,"transactions":9,"vwap":1049},"2026-02-27",94.6,94.56,94.61,403900,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":355,"percent_change":586,"volume":1057,"transactions":9,"vwap":1056},"2026-02-26",94.35,94.46,94.34,94.42,460400,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":549,"percent_change":549,"volume":1064,"transactions":9,"vwap":1063},"2026-02-25",94.29,94.39,94.26,94.33,485400,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1053,"change":698,"percent_change":698,"volume":1070,"transactions":9,"vwap":1053},"2026-02-24",94.37,94.38,94.27,415400,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1061,"change":728,"percent_change":770,"volume":1075,"transactions":9,"vwap":1061},"2026-02-23",94.24,94.45,376600,{"date":1077,"open":1078,"high":1062,"low":1079,"close":1080,"change":434,"percent_change":434,"volume":1081,"transactions":9,"vwap":1080},"2026-02-20",94.19,94.029999,94.2,436200,{"date":1083,"open":1084,"high":1080,"low":1084,"close":1085,"change":470,"percent_change":470,"volume":1086,"transactions":9,"vwap":1085},"2026-02-19",94.019997,94.17,554500,{"date":1088,"open":1085,"high":1089,"low":1090,"close":1091,"change":161,"percent_change":189,"volume":1092,"transactions":9,"vwap":1091},"2026-02-18",94.21,94.099998,94.13,810500,{"date":1094,"open":1073,"high":1063,"low":1078,"close":1073,"change":229,"percent_change":229,"volume":1095,"transactions":9,"vwap":1073},"2026-02-17",416800,{"date":1097,"open":1085,"high":1069,"low":1091,"close":1098,"change":494,"percent_change":133,"volume":1099,"transactions":9,"vwap":1098},"2026-02-13",94.25,693300,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":890,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-02-12",93.75,94,93.73,93.98,0.43,455800,{"date":1109,"open":1110,"high":1111,"low":1003,"close":1112,"change":189,"percent_change":326,"volume":1113,"transactions":9,"vwap":1112},"2026-02-11",93.55,93.74,93.58,456000,{"date":1115,"open":1111,"high":1116,"low":1117,"close":1041,"change":770,"percent_change":752,"volume":1118,"transactions":9,"vwap":1041},"2026-02-10",93.81,93.64,498200,{"date":1120,"open":1121,"high":1122,"low":1034,"close":1123,"change":470,"percent_change":470,"volume":1124,"transactions":9,"vwap":1123},"2026-02-09",93.41,93.53,93.5,406100,{"date":1126,"open":1002,"high":1002,"low":1127,"close":1032,"change":434,"percent_change":434,"volume":1128,"transactions":9,"vwap":1032},"2026-02-06",93.31,457100,{"date":1130,"open":1014,"high":1008,"low":1131,"close":1132,"change":761,"percent_change":654,"volume":1133,"transactions":9,"vwap":1132},"2026-02-05",93.17,93.43,441000,{"date":1135,"open":880,"high":1136,"low":1013,"close":1137,"change":56,"percent_change":57,"volume":1138,"transactions":9,"vwap":1137},"2026-02-04",93.12,93.010002,478600,{"date":1140,"open":886,"high":1136,"low":1141,"close":997,"change":434,"percent_change":434,"volume":1044,"transactions":9,"vwap":997},"2026-02-03",92.97,{"date":1143,"open":1144,"high":1144,"low":1145,"close":889,"change":1146,"percent_change":620,"volume":1147,"transactions":9,"vwap":889},"2026-02-02",93.21,92.99,-0.53,690400,{"date":1149,"open":1150,"high":1151,"low":1027,"close":1112,"change":549,"percent_change":549,"volume":1152,"transactions":9,"vwap":1112},"2026-01-30",93.62,93.66,364300,{"date":1154,"open":1028,"high":1035,"low":1155,"close":1156,"change":952,"percent_change":952,"volume":1157,"transactions":9,"vwap":1156},"2026-01-29",93.51,93.6,410500,{"date":1159,"open":1160,"high":1151,"low":1032,"close":1112,"change":326,"percent_change":844,"volume":1161,"transactions":9,"vwap":1112},"2026-01-28",93.63,577800,{"date":1163,"open":1111,"high":1164,"low":1025,"close":1026,"change":549,"percent_change":549,"volume":1165,"transactions":9,"vwap":1026},"2026-01-27",93.79,700200,{"date":1167,"open":1111,"high":1168,"low":1025,"close":1104,"change":237,"percent_change":613,"volume":1169,"transactions":9,"vwap":1104},"2026-01-26",93.77,403800,{"date":1171,"open":1027,"high":1150,"low":1172,"close":1173,"change":587,"percent_change":88,"volume":1174,"transactions":9,"vwap":1173},"2026-01-23",93.44,93.57,400600,{"date":1176,"open":1177,"high":1122,"low":1177,"close":1032,"change":20,"percent_change":20,"volume":1178,"transactions":9,"vwap":1032},"2026-01-22",93.32,883900,{"date":1180,"open":1181,"high":1032,"low":1144,"close":1032,"change":905,"percent_change":906,"volume":1182,"transactions":9,"vwap":1032},"2026-01-21",93.25,413600,{"date":1184,"open":1181,"high":1185,"low":1186,"close":1004,"change":372,"percent_change":426,"volume":1187,"transactions":9,"vwap":1004},"2026-01-20",93.35,93.16,443300,{"date":1189,"open":1026,"high":1102,"low":1155,"close":1110,"change":326,"percent_change":844,"volume":1190,"transactions":9,"vwap":1110},"2026-01-16",759300,{"date":1192,"open":1193,"high":1194,"low":1025,"close":1195,"change":161,"percent_change":189,"volume":1196,"transactions":9,"vwap":1195},"2026-01-15",93.82,93.86,93.68,859000,{"date":1198,"open":1035,"high":1193,"low":1199,"close":1164,"change":906,"percent_change":494,"volume":1200,"transactions":9,"vwap":1164},"2026-01-14",93.65,359500,{"date":1202,"open":1199,"high":1151,"low":1123,"close":1027,"change":219,"percent_change":219,"volume":1203,"transactions":9,"vwap":1027},"2026-01-13",419600,{"date":1205,"open":1003,"high":1199,"low":1032,"close":1206,"change":434,"percent_change":434,"volume":1207,"transactions":9,"vwap":1206},"2026-01-12",93.59,600800,{"date":1209,"open":1021,"high":1117,"low":1127,"close":1028,"change":676,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1028},"2026-01-09",0.34,589800,{"date":1213,"open":1214,"high":1215,"low":1004,"close":1020,"change":897,"percent_change":297,"volume":1216,"transactions":9,"vwap":1020},"2026-01-08",93.26,93.33,337800,{"date":1218,"open":1219,"high":1002,"low":1127,"close":1019,"change":89,"percent_change":663,"volume":1220,"transactions":9,"vwap":1019},"2026-01-07",93.48,377800,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1214,"change":20,"percent_change":20,"volume":1226,"transactions":9,"vwap":1214},"2026-01-06",93.15,93.3,93.099998,528200,{"date":1228,"open":1229,"high":1224,"low":1230,"close":1214,"change":905,"percent_change":906,"volume":1231,"transactions":9,"vwap":1214},"2026-01-05",93.2,93.13,688600,{"date":1233,"open":1214,"high":1214,"low":1137,"close":882,"change":219,"percent_change":219,"volume":1234,"transactions":9,"vwap":882},"2026-01-02",384500,{"date":1236,"open":1004,"high":1127,"low":997,"close":997,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":997},"2025-12-31",-0.63,-0.67,377900,{"date":1241,"open":1025,"high":1242,"low":1156,"close":1026,"change":229,"percent_change":229,"volume":1243,"transactions":9,"vwap":1026},"2025-12-30",93.76,520800,{"date":1245,"open":1168,"high":1164,"low":1025,"close":1246,"change":88,"percent_change":247,"volume":1247,"transactions":9,"vwap":1246},"2025-12-29",93.72,349500,{"date":1249,"open":1041,"high":1242,"low":1206,"close":1156,"change":20,"percent_change":20,"volume":1250,"transactions":9,"vwap":1156},"2025-12-26",214500,{"date":1252,"open":1027,"high":1151,"low":1032,"close":1156,"change":906,"percent_change":494,"volume":1253,"transactions":9,"vwap":1156},"2025-12-24",249300,{"date":1255,"open":1186,"high":1019,"low":1256,"close":1185,"change":470,"percent_change":470,"volume":1257,"transactions":9,"vwap":1185},"2025-12-23",93.14,390200,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1127,"change":698,"percent_change":698,"volume":1263,"transactions":9,"vwap":1127},"2025-12-22",93.36,93.42,93.29,328700,{"date":1265,"open":1121,"high":1002,"low":1215,"close":1185,"change":160,"percent_change":161,"volume":1266,"transactions":9,"vwap":1185},"2025-12-19",418200,{"date":1268,"open":1027,"high":1110,"low":1261,"close":1008,"change":238,"percent_change":728,"volume":629,"transactions":9,"vwap":1008},"2025-12-18",{"date":1270,"open":1004,"high":1177,"low":887,"close":1014,"change":229,"percent_change":229,"volume":1271,"transactions":9,"vwap":1014},"2025-12-17",763500,{"date":1273,"open":1225,"high":1177,"low":1274,"close":1275,"change":416,"percent_change":417,"volume":1276,"transactions":9,"vwap":1275},"2025-12-16",93.040001,93.28,310700,{"date":1278,"open":1256,"high":1181,"low":889,"close":886,"change":122,"percent_change":355,"volume":1279,"transactions":9,"vwap":886},"2025-12-15",281300,{"date":1281,"open":1013,"high":889,"low":1282,"close":1283,"change":210,"percent_change":371,"volume":1284,"transactions":9,"vwap":1283},"2025-12-12",92.94,92.98,361400,{"date":1286,"open":1219,"high":1219,"low":1144,"close":1181,"change":539,"percent_change":539,"volume":1287,"transactions":9,"vwap":1181},"2025-12-11",330000,{"date":1289,"open":862,"high":1144,"low":1290,"close":1229,"change":676,"percent_change":1210,"volume":1291,"transactions":9,"vwap":1229},"2025-12-10",92.85,543300,{"date":1293,"open":880,"high":1186,"low":868,"close":868,"change":57,"percent_change":171,"volume":1294,"transactions":9,"vwap":868},"2025-12-09",684300,{"date":1296,"open":1229,"high":1297,"low":1298,"close":875,"change":45,"percent_change":940,"volume":1299,"transactions":9,"vwap":875},"2025-12-08",93.22,92.87,690000,{"date":1301,"open":1034,"high":1021,"low":1230,"close":1297,"change":160,"percent_change":161,"volume":1302,"transactions":9,"vwap":1297},"2025-12-05",574200,{"date":1304,"open":1121,"high":1219,"low":1181,"close":1177,"change":451,"percent_change":17,"volume":1305,"transactions":9,"vwap":1177},"2025-12-04",329100,{"date":1307,"open":1219,"high":1027,"low":1018,"close":1123,"change":237,"percent_change":613,"volume":1216,"transactions":9,"vwap":1123},"2025-12-03",{"date":1309,"open":1181,"high":1019,"low":887,"close":1018,"change":89,"percent_change":663,"volume":1310,"transactions":9,"vwap":1018},"2025-12-02",629400,{"date":1312,"open":887,"high":1014,"low":1186,"close":1229,"change":199,"percent_change":1043,"volume":1313,"transactions":9,"vwap":1229},"2025-12-01",345600,{"date":1315,"open":1316,"high":1090,"low":1039,"close":1317,"change":451,"percent_change":17,"volume":1318,"transactions":9,"vwap":1317},"2025-11-28",94.059998,93.97,175800,{"date":1320,"open":1316,"high":1085,"low":1321,"close":1322,"change":122,"percent_change":355,"volume":1323,"transactions":9,"vwap":1322},"2025-11-26",93.88,94.15,371300,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":752,"percent_change":416,"volume":1330,"transactions":9,"vwap":1329},"2025-11-25",93.95,94.18,93.9,94.07,295900,{"date":1332,"open":1168,"high":1321,"low":1246,"close":1194,"change":770,"percent_change":752,"volume":1333,"transactions":9,"vwap":1194},"2025-11-24",294200,{"date":1335,"open":1111,"high":1111,"low":1155,"close":1151,"change":752,"percent_change":416,"volume":1336,"transactions":9,"vwap":1151},"2025-11-21",444300,{"date":1338,"open":1185,"high":1122,"low":1185,"close":1008,"change":663,"percent_change":237,"volume":1339,"transactions":9,"vwap":1008},"2025-11-20",374900,{"date":1341,"open":1012,"high":1002,"low":1020,"close":1224,"change":219,"percent_change":219,"volume":1342,"transactions":9,"vwap":1224},"2025-11-19",427200,{"date":1344,"open":1172,"high":1219,"low":1004,"close":1185,"change":247,"percent_change":89,"volume":1345,"transactions":9,"vwap":1185},"2025-11-18",347600,{"date":1347,"open":1185,"high":1034,"low":1297,"close":1297,"change":57,"percent_change":171,"volume":1348,"transactions":9,"vwap":1297},"2025-11-17",453300,{"date":1350,"open":1112,"high":1156,"low":1020,"close":1224,"change":897,"percent_change":297,"volume":1351,"transactions":9,"vwap":1224},"2025-11-14",396000,{"date":1353,"open":1027,"high":1156,"low":1132,"close":1032,"change":1354,"percent_change":210,"volume":1355,"transactions":9,"vwap":1032},"2025-11-13",-0.25,548700,{"date":1357,"open":1041,"high":1111,"low":1156,"close":1026,"change":434,"percent_change":434,"volume":1358,"transactions":9,"vwap":1026},"2025-11-12",444100,{"date":1360,"open":1219,"high":1104,"low":1219,"close":1195,"change":752,"percent_change":416,"volume":1361,"transactions":9,"vwap":1195},"2025-11-11",363600,{"date":1363,"open":1132,"high":1122,"low":1019,"close":1012,"change":952,"percent_change":952,"volume":1364,"transactions":9,"vwap":1012},"2025-11-10",232100,{"date":1366,"open":1032,"high":1117,"low":1132,"close":1008,"change":287,"percent_change":287,"volume":1367,"transactions":9,"vwap":1008},"2025-11-07",298000,{"date":1369,"open":1003,"high":1112,"low":1008,"close":1219,"change":676,"percent_change":1210,"volume":1370,"transactions":9,"vwap":1219},"2025-11-06",781600,{"date":1372,"open":1019,"high":1019,"low":880,"close":1186,"change":426,"percent_change":837,"volume":1373,"transactions":9,"vwap":1186},"2025-11-05",352900,{"date":1375,"open":1032,"high":1122,"low":1185,"close":1123,"change":663,"percent_change":237,"volume":1376,"transactions":9,"vwap":1123},"2025-11-04",324200,{"date":1378,"open":1379,"high":1261,"low":1004,"close":1185,"change":1146,"percent_change":99,"volume":1380,"transactions":9,"vwap":1185},"2025-11-03",93.39,290200,{"date":1382,"open":1326,"high":1079,"low":1193,"close":1321,"change":1383,"percent_change":1383,"volume":741,"transactions":9,"vwap":1321},"2025-10-31",0.01,{"date":1385,"open":1102,"high":1386,"low":1102,"close":1387,"change":1388,"percent_change":68,"volume":1389,"transactions":9,"vwap":1387},"2025-10-30",94.040001,93.87,-0.23,370500,{"date":1391,"open":1392,"high":1392,"low":1079,"close":1090,"change":628,"percent_change":79,"volume":1393,"transactions":9,"vwap":1090},"2025-10-29",94.51,295300,{"date":1395,"open":1396,"high":1048,"low":1397,"close":1398,"change":355,"percent_change":586,"volume":1399,"transactions":9,"vwap":1398},"2025-10-28",94.43,94.4,94.55,327800,{"date":1401,"open":1062,"high":1402,"low":1085,"close":1054,"change":89,"percent_change":663,"volume":1403,"transactions":9,"vwap":1054},"2025-10-27",94.49,252800,{"date":1405,"open":1406,"high":1067,"low":1080,"close":1407,"change":613,"percent_change":238,"volume":1408,"transactions":9,"vwap":1407},"2025-10-24",94.31,94.32,433400,{"date":1410,"open":1406,"high":1411,"low":1322,"close":1322,"change":45,"percent_change":940,"volume":1412,"transactions":9,"vwap":1322},"2025-10-23",94.36,281500,{"date":1414,"open":1061,"high":1074,"low":1415,"close":1416,"change":539,"percent_change":539,"volume":1417,"transactions":9,"vwap":1416},"2025-10-22",94.28,94.41,338600,{"date":1419,"open":1420,"high":1421,"low":1063,"close":1411,"change":663,"percent_change":237,"volume":1422,"transactions":9,"vwap":1411},"2025-10-21",94.44,94.47,547400,{"date":1424,"open":1090,"high":1098,"low":1425,"close":1089,"change":613,"percent_change":238,"volume":1426,"transactions":9,"vwap":1089},"2025-10-20",94.050003,241000,{"date":1428,"open":1329,"high":1329,"low":1321,"close":1386,"change":549,"percent_change":549,"volume":1429,"transactions":9,"vwap":1386},"2025-10-17",361600,{"date":1431,"open":1432,"high":1433,"low":1242,"close":1316,"change":494,"percent_change":133,"volume":1434,"transactions":9,"vwap":1316},"2025-10-16",93.78,94.16,501800,{"date":1436,"open":1033,"high":1317,"low":1026,"close":1164,"change":229,"percent_change":229,"volume":1437,"transactions":9,"vwap":1164},"2025-10-15",377000,{"date":1439,"open":1150,"high":1193,"low":1027,"close":1440,"change":728,"percent_change":770,"volume":1441,"transactions":9,"vwap":1440},"2025-10-14",93.8,355800,{"date":1443,"open":1123,"high":1160,"low":1185,"close":1444,"change":390,"percent_change":390,"volume":1445,"transactions":9,"vwap":1444},"2025-10-13",93.61,200700,{"date":1447,"open":1261,"high":1206,"low":1215,"close":1110,"change":1106,"percent_change":307,"volume":1448,"transactions":9,"vwap":1110},"2025-10-10",757500,{"date":1450,"open":1144,"high":1144,"low":997,"close":1136,"change":57,"percent_change":171,"volume":1451,"transactions":9,"vwap":1136},"2025-10-09",283200,{"date":1453,"open":1215,"high":1021,"low":1131,"close":1229,"change":539,"percent_change":539,"volume":1454,"transactions":9,"vwap":1229},"2025-10-08",256600,{"date":1456,"open":1223,"high":1262,"low":997,"close":1223,"change":663,"percent_change":237,"volume":1457,"transactions":9,"vwap":1223},"2025-10-07",269800,{"date":1459,"open":889,"high":1229,"low":1013,"close":1013,"change":67,"percent_change":1388,"volume":1460,"transactions":9,"vwap":1013},"2025-10-06",322600,{"date":1462,"open":1034,"high":1379,"low":1131,"close":1144,"change":160,"percent_change":161,"volume":1463,"transactions":9,"vwap":1144},"2025-10-03",231100,{"date":1465,"open":880,"high":1185,"low":880,"close":1127,"change":247,"percent_change":89,"volume":1466,"transactions":9,"vwap":1127},"2025-10-02",334200,{"date":1468,"open":1181,"high":1214,"low":889,"close":1469,"change":297,"percent_change":451,"volume":1470,"transactions":9,"vwap":1469},"2025-10-01",93.18,398700,{"date":1472,"open":1155,"high":1206,"low":1127,"close":1185,"change":698,"percent_change":698,"volume":1473,"transactions":9,"vwap":1185},"2025-09-30",287800,{"date":1475,"open":1224,"high":1172,"low":1181,"close":1379,"change":416,"percent_change":417,"volume":1476,"transactions":9,"vwap":1379},"2025-09-29",238000,{"date":1478,"open":887,"high":1127,"low":1479,"close":1131,"change":20,"percent_change":20,"volume":1480,"transactions":9,"vwap":1131},"2025-09-26",93.07,203800,{"date":1482,"open":1131,"high":1131,"low":869,"close":1131,"change":171,"percent_change":160,"volume":1483,"transactions":9,"vwap":1131},"2025-09-25",362000,{"date":1485,"open":1019,"high":1019,"low":1297,"close":1214,"change":189,"percent_change":326,"volume":1486,"transactions":9,"vwap":1214},"2025-09-24",304900,{"date":1488,"open":1019,"high":1032,"low":1004,"close":1021,"change":238,"percent_change":728,"volume":1489,"transactions":9,"vwap":1021},"2025-09-23",255000,{"date":1491,"open":1008,"high":1008,"low":1229,"close":1229,"change":1388,"percent_change":1354,"volume":1492,"transactions":9,"vwap":1229},"2025-09-22",497700,{"date":1494,"open":1185,"high":1032,"low":1127,"close":1132,"change":20,"percent_change":20,"volume":1495,"transactions":9,"vwap":1132},"2025-09-19",449600,{"date":1497,"open":1185,"high":1003,"low":1214,"close":1132,"change":68,"percent_change":45,"volume":1498,"transactions":9,"vwap":1132},"2025-09-18",328400,{"date":1500,"open":1501,"high":1502,"low":1444,"close":1025,"change":189,"percent_change":326,"volume":1503,"transactions":9,"vwap":1025},"2025-09-17",93.85,94.14,387800,{"date":1505,"open":1168,"high":1321,"low":1104,"close":1164,"change":549,"percent_change":549,"volume":1506,"transactions":9,"vwap":1164},"2025-09-16",327100,{"date":1508,"open":1102,"high":1194,"low":1199,"close":1116,"change":132,"percent_change":688,"volume":1509,"transactions":9,"vwap":1116},"2025-09-15",287200,{"date":1511,"open":1379,"high":1028,"low":1260,"close":1110,"change":57,"percent_change":171,"volume":1512,"transactions":9,"vwap":1110},"2025-09-12",262000,{"date":1514,"open":1261,"high":1168,"low":1261,"close":1160,"change":752,"percent_change":416,"volume":1515,"transactions":9,"vwap":1160},"2025-09-11",281400,{"date":1517,"open":1261,"high":1173,"low":1185,"close":1261,"change":89,"percent_change":663,"volume":1518,"transactions":9,"vwap":1261},"2025-09-10",510900,{"date":1520,"open":1032,"high":1002,"low":887,"close":1275,"change":18,"percent_change":68,"volume":1521,"transactions":9,"vwap":1275},"2025-09-09",208500,{"date":1523,"open":1018,"high":1123,"low":1177,"close":1123,"change":382,"percent_change":962,"volume":1524,"transactions":9,"vwap":1123},"2025-09-08",229000,{"date":1526,"open":1230,"high":1229,"low":889,"close":879,"change":655,"percent_change":151,"volume":1527,"transactions":9,"vwap":879},"2025-09-05",299200,{"date":1529,"open":863,"high":915,"low":1530,"close":850,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":850},"2025-09-04",92.36,0.36,0.39,265100,{"date":1535,"open":932,"high":1530,"low":1536,"close":829,"change":565,"percent_change":1537,"volume":1538,"transactions":9,"vwap":829},"2025-09-03",91.99,0.33,248500,{"date":1540,"open":662,"high":686,"low":605,"close":825,"change":1541,"percent_change":257,"volume":1542,"transactions":9,"vwap":825},"2025-09-02",-0.61,274000,{"date":1544,"open":634,"high":915,"low":920,"close":641,"change":326,"percent_change":844,"volume":1545,"transactions":9,"vwap":641},"2025-08-29",199700,{"date":1547,"open":843,"high":911,"low":920,"close":896,"change":663,"percent_change":237,"volume":1548,"transactions":9,"vwap":896},"2025-08-28",174100,{"date":1550,"open":1551,"high":843,"low":829,"close":1552,"change":122,"percent_change":355,"volume":1553,"transactions":9,"vwap":1552},"2025-08-27",92.34,92.53,219500,{"date":1555,"open":836,"high":863,"low":681,"close":638,"change":247,"percent_change":89,"volume":1556,"transactions":9,"vwap":638},"2025-08-26",207500,{"date":1558,"open":653,"high":1559,"low":961,"close":807,"change":171,"percent_change":160,"volume":1560,"transactions":9,"vwap":807},"2025-08-25",92.39,207000,{"date":1562,"open":1563,"high":1564,"low":802,"close":640,"change":962,"percent_change":963,"volume":1565,"transactions":9,"vwap":640},"2025-08-22",92.13,92.48,253500,{"date":1567,"open":1568,"high":1568,"low":612,"close":1569,"change":326,"percent_change":844,"volume":1570,"transactions":9,"vwap":1569},"2025-08-21",92.059998,91.97,221100,{"date":1572,"open":675,"high":651,"low":1536,"close":803,"change":121,"percent_change":122,"volume":1573,"transactions":9,"vwap":803},"2025-08-20",201200,{"date":1575,"open":667,"high":1568,"low":759,"close":610,"change":587,"percent_change":88,"volume":1576,"transactions":9,"vwap":610},"2025-08-19",278500,{"date":1578,"open":759,"high":686,"low":1579,"close":824,"change":56,"percent_change":57,"volume":1580,"transactions":9,"vwap":824},"2025-08-18",91.79,226900,{"date":1582,"open":1568,"high":1583,"low":824,"close":1536,"change":852,"percent_change":897,"volume":1584,"transactions":9,"vwap":1536},"2025-08-15",92.14,226800,{"date":1586,"open":687,"high":687,"low":751,"close":1583,"change":45,"percent_change":940,"volume":1587,"transactions":9,"vwap":1583},"2025-08-14",186800,{"date":1589,"open":745,"high":842,"low":815,"close":646,"change":381,"percent_change":890,"volume":1590,"transactions":9,"vwap":646},"2025-08-13",317100,{"date":1592,"open":674,"high":932,"low":1593,"close":610,"change":219,"percent_change":219,"volume":1594,"transactions":9,"vwap":610},"2025-08-12",91.85,186100,{"date":1596,"open":1568,"high":651,"low":610,"close":692,"change":121,"percent_change":122,"volume":1597,"transactions":9,"vwap":692},"2025-08-11",165800,{"date":1599,"open":744,"high":744,"low":1569,"close":672,"change":364,"percent_change":18,"volume":1600,"transactions":9,"vwap":672},"2025-08-08",200600,{"date":1602,"open":807,"high":1551,"low":1563,"close":627,"change":229,"percent_change":229,"volume":1603,"transactions":9,"vwap":627},"2025-08-07",247900,{"date":1605,"open":931,"high":1606,"low":603,"close":961,"change":698,"percent_change":698,"volume":1607,"transactions":9,"vwap":961},"2025-08-06",92.26,401900,{"date":1609,"open":1610,"high":807,"low":746,"close":1606,"change":952,"percent_change":952,"volume":1611,"transactions":9,"vwap":1606},"2025-08-05",92.2,325500,{"date":1613,"open":933,"high":801,"low":1568,"close":829,"change":728,"percent_change":752,"volume":1480,"transactions":9,"vwap":829},"2025-08-04",{"date":1615,"open":661,"high":744,"low":794,"close":675,"change":1210,"percent_change":381,"volume":1287,"transactions":9,"vwap":675},"2025-08-01",{"date":1617,"open":726,"high":702,"low":619,"close":604,"change":539,"percent_change":539,"volume":1618,"transactions":9,"vwap":604},"2025-07-31",453500,{"date":1620,"open":1621,"high":662,"low":765,"close":1622,"change":940,"percent_change":46,"volume":1623,"transactions":9,"vwap":1622},"2025-07-30",91.7,91.66,189600,{"date":1625,"open":1626,"high":825,"low":1627,"close":825,"change":345,"percent_change":308,"volume":1628,"transactions":9,"vwap":825},"2025-07-29",91.58,91.52,278200,{"date":1630,"open":714,"high":1631,"low":740,"close":1632,"change":171,"percent_change":160,"volume":1548,"transactions":9,"vwap":1632},"2025-07-28",91.48,91.47,{"date":1634,"open":707,"high":617,"low":583,"close":618,"change":770,"percent_change":416,"volume":1635,"transactions":9,"vwap":618},"2025-07-25",218900,{"date":1637,"open":579,"high":598,"low":1638,"close":710,"change":189,"percent_change":326,"volume":1639,"transactions":9,"vwap":710},"2025-07-24",91.18,302600,{"date":1641,"open":555,"high":617,"low":557,"close":1631,"change":297,"percent_change":17,"volume":1642,"transactions":9,"vwap":1631},"2025-07-23",182600,{"date":1644,"open":956,"high":1645,"low":1646,"close":951,"change":752,"percent_change":905,"volume":1647,"transactions":9,"vwap":951},"2025-07-22",91.72,91.53,197000,{"date":1649,"open":618,"high":619,"low":598,"close":598,"change":906,"percent_change":494,"volume":1650,"transactions":9,"vwap":598},"2025-07-21",216000,{"date":1652,"open":1638,"high":585,"low":719,"close":564,"change":905,"percent_change":906,"volume":1653,"transactions":9,"vwap":564},"2025-07-18",244900,{"date":1655,"open":476,"high":782,"low":378,"close":1656,"change":219,"percent_change":219,"volume":1657,"transactions":9,"vwap":1656},"2025-07-17",90.96,175100,{"date":1659,"open":303,"high":1660,"low":423,"close":1661,"change":238,"percent_change":770,"volume":1662,"transactions":9,"vwap":1661},"2025-07-16",91.059998,91.010002,242600,{"date":1664,"open":1665,"high":1665,"low":1666,"close":432,"change":1388,"percent_change":1354,"volume":1667,"transactions":9,"vwap":432},"2025-07-15",91.2,90.77,295800,{"date":1669,"open":719,"high":564,"low":476,"close":1660,"change":229,"percent_change":229,"volume":1670,"transactions":9,"vwap":1660},"2025-07-14",184500,{"date":1672,"open":547,"high":715,"low":1673,"close":477,"change":998,"percent_change":1674,"volume":1675,"transactions":9,"vwap":477},"2025-07-11",91.040001,-0.47,250900,{"date":1677,"open":1627,"high":618,"low":769,"close":584,"change":20,"percent_change":20,"volume":1678,"transactions":9,"vwap":584},"2025-07-10",245400,{"date":1680,"open":583,"high":1646,"low":585,"close":584,"change":677,"percent_change":760,"volume":1681,"transactions":9,"vwap":584},"2025-07-09",279000,{"date":1683,"open":283,"high":1684,"low":296,"close":1684,"change":57,"percent_change":171,"volume":1685,"transactions":9,"vwap":1684},"2025-07-08",91.15,289400,{"date":1687,"open":1688,"high":769,"low":786,"close":547,"change":18,"percent_change":68,"volume":1689,"transactions":9,"vwap":547},"2025-07-07",91.31,309400,{"date":1691,"open":584,"high":617,"low":597,"close":714,"change":451,"percent_change":364,"volume":1692,"transactions":9,"vwap":714},"2025-07-03",161000,{"date":1694,"open":708,"high":611,"low":535,"close":1695,"change":57,"percent_change":171,"volume":1696,"transactions":9,"vwap":1695},"2025-07-02",91.63,416300,{"date":1698,"open":727,"high":602,"low":708,"close":604,"change":1674,"percent_change":1699,"volume":1700,"transactions":9,"vwap":604},"2025-07-01",-0.51,240600,{"date":1702,"open":667,"high":1610,"low":824,"close":933,"change":1531,"percent_change":1532,"volume":1703,"transactions":9,"vwap":933},"2025-06-30",283700,{"date":1705,"open":603,"high":932,"low":727,"close":1706,"change":18,"percent_change":68,"volume":1707,"transactions":9,"vwap":1706},"2025-06-27",91.82,215800,{"date":1709,"open":697,"high":932,"low":596,"close":932,"change":417,"percent_change":132,"volume":1710,"transactions":9,"vwap":932},"2025-06-26",727400,{"date":1712,"open":611,"high":612,"low":708,"close":612,"change":390,"percent_change":121,"volume":1713,"transactions":9,"vwap":612},"2025-06-25",609300,{"date":1715,"open":740,"high":736,"low":710,"close":609,"change":688,"percent_change":1716,"volume":1717,"transactions":9,"vwap":609},"2025-06-24",0.31,489900,{"date":1719,"open":707,"high":1622,"low":578,"close":538,"change":132,"percent_change":133,"volume":1720,"transactions":9,"vwap":538},"2025-06-23",243600,{"date":1722,"open":786,"high":1723,"low":283,"close":1665,"change":390,"percent_change":121,"volume":1724,"transactions":9,"vwap":1665},"2025-06-20",91.32,197700,{"date":1726,"open":1727,"high":548,"low":1673,"close":782,"change":122,"percent_change":355,"volume":1728,"transactions":9,"vwap":782},"2025-06-18",91.22,229800,{"date":1730,"open":343,"high":719,"low":414,"close":1660,"change":494,"percent_change":565,"volume":1731,"transactions":9,"vwap":1660},"2025-06-17",258000,{"date":1733,"open":286,"high":1734,"low":423,"close":469,"change":844,"percent_change":852,"volume":1489,"transactions":9,"vwap":469},"2025-06-16",91.050003,{"date":1736,"open":485,"high":485,"low":469,"close":378,"change":336,"percent_change":78,"volume":1737,"transactions":9,"vwap":378},"2025-06-13",235900,{"date":1739,"open":591,"high":1740,"low":306,"close":1688,"change":1531,"percent_change":890,"volume":1741,"transactions":9,"vwap":1688},"2025-06-12",91.34,280600,{"date":1743,"open":493,"high":1661,"low":478,"close":296,"change":1531,"percent_change":890,"volume":1744,"transactions":9,"vwap":296},"2025-06-11",269100,{"date":1746,"open":317,"high":478,"low":325,"close":1747,"change":770,"percent_change":416,"volume":1748,"transactions":9,"vwap":1747},"2025-06-10",90.59,244800,{"date":1750,"open":352,"high":1751,"low":354,"close":1752,"change":122,"percent_change":355,"volume":1753,"transactions":9,"vwap":1752},"2025-06-09",90.53,90.39,315000,{"date":1755,"open":1756,"high":325,"low":449,"close":450,"change":277,"percent_change":79,"volume":1757,"transactions":9,"vwap":450},"2025-06-06",90.43,227100,{"date":1759,"open":477,"high":786,"low":423,"close":423,"change":364,"percent_change":18,"volume":1760,"transactions":9,"vwap":423},"2025-06-05",297800,{"date":1762,"open":1763,"high":1660,"low":332,"close":296,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":296},"2025-06-04",90.7,0.61,0.68,320900,{"date":1768,"open":460,"high":397,"low":352,"close":1769,"change":287,"percent_change":287,"volume":1483,"transactions":9,"vwap":1769},"2025-06-03",90.34,{"date":1771,"open":406,"high":1751,"low":1772,"close":448,"change":100,"percent_change":787,"volume":1773,"transactions":9,"vwap":448},"2025-06-02",90.26,461000,{"date":1775,"open":441,"high":477,"low":423,"close":1661,"change":132,"percent_change":133,"volume":1776,"transactions":9,"vwap":1661},"2025-05-30",307600,{"date":1778,"open":1779,"high":1780,"low":323,"close":423,"change":906,"percent_change":688,"volume":1781,"transactions":9,"vwap":423},"2025-05-29",90.76,90.9,688100,{"date":1783,"open":316,"high":457,"low":448,"close":325,"change":897,"percent_change":451,"volume":1784,"transactions":9,"vwap":325},"2025-05-28",383700,{"date":1786,"open":325,"high":1779,"low":406,"close":317,"change":760,"percent_change":761,"volume":1787,"transactions":9,"vwap":317},"2025-05-27",237100,{"date":1789,"open":1769,"high":265,"low":1790,"close":1791,"change":905,"percent_change":132,"volume":1792,"transactions":9,"vwap":1791},"2025-05-23",90.12,90.28,236100,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":613,"percent_change":728,"volume":1799,"transactions":9,"vwap":1798},"2025-05-22",89.81,90.11,89.68,90.050003,299100,{"date":1801,"open":1802,"high":352,"low":256,"close":1803,"change":1237,"percent_change":787,"volume":1804,"transactions":9,"vwap":1803},"2025-05-21",90.19,89.88,441800,{"date":1806,"open":274,"high":317,"low":1807,"close":274,"change":67,"percent_change":1388,"volume":1808,"transactions":9,"vwap":274},"2025-05-20",90.33,379400,{"date":1810,"open":1811,"high":478,"low":1812,"close":333,"change":220,"percent_change":56,"volume":1813,"transactions":9,"vwap":333},"2025-05-19",90.21,90.14,338800,{"date":1815,"open":378,"high":1673,"low":388,"close":413,"change":470,"percent_change":470,"volume":1816,"transactions":9,"vwap":413},"2025-05-16",276700,{"date":1818,"open":460,"high":423,"low":1819,"close":388,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":388},"2025-05-15",90.36,0.65,0.72,320000,{"date":1824,"open":460,"high":460,"low":1825,"close":1826,"change":425,"percent_change":426,"volume":1827,"transactions":9,"vwap":1826},"2025-05-14",90.059998,90.089996,242000,{"date":1829,"open":397,"high":1830,"low":352,"close":1831,"change":539,"percent_change":390,"volume":1832,"transactions":9,"vwap":1831},"2025-05-13",90.68,90.4,443200,{"date":1834,"open":264,"high":314,"low":1769,"close":265,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":265},"2025-05-12",-0.5,-0.55,220500,{"date":1839,"open":484,"high":1660,"low":413,"close":1840,"change":688,"percent_change":1716,"volume":1841,"transactions":9,"vwap":1840},"2025-05-09",90.85,306200,{"date":1843,"open":592,"high":592,"low":396,"close":396,"change":257,"percent_change":1844,"volume":1845,"transactions":9,"vwap":396},"2025-05-08",-0.72,212200,{"date":1847,"open":782,"high":583,"low":1673,"close":547,"change":132,"percent_change":133,"volume":1848,"transactions":9,"vwap":547},"2025-05-07",264500,{"date":1850,"open":478,"high":476,"low":275,"close":303,"change":132,"percent_change":133,"volume":1851,"transactions":9,"vwap":303},"2025-05-06",354500,{"date":1853,"open":414,"high":295,"low":1751,"close":1854,"change":897,"percent_change":451,"volume":1855,"transactions":9,"vwap":1854},"2025-05-05",90.71,553900,{"date":1857,"open":1734,"high":1684,"low":388,"close":380,"change":276,"percent_change":277,"volume":1858,"transactions":9,"vwap":380},"2025-05-02",270300,{"date":1860,"open":1861,"high":726,"low":1684,"close":592,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":592},"2025-05-01",91.67,-0.76,-0.83,309200,{"date":1866,"open":674,"high":750,"low":602,"close":610,"change":220,"percent_change":56,"volume":1867,"transactions":9,"vwap":610},"2025-04-30",193400,{"date":1869,"open":596,"high":751,"low":604,"close":751,"change":906,"percent_change":494,"volume":1870,"transactions":9,"vwap":751},"2025-04-29",214900,{"date":1872,"open":1632,"high":697,"low":548,"close":605,"change":676,"percent_change":677,"volume":1873,"transactions":9,"vwap":605},"2025-04-28",185500,{"date":1875,"open":548,"high":1627,"low":709,"close":1627,"change":676,"percent_change":677,"volume":1876,"transactions":9,"vwap":1627},"2025-04-25",257100,{"date":1878,"open":1660,"high":591,"low":1780,"close":1665,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1665},"2025-04-24",0.67,0.74,308800,{"date":1883,"open":592,"high":538,"low":398,"close":1751,"change":89,"percent_change":663,"volume":1884,"transactions":9,"vwap":1751},"2025-04-23",302300,{"date":36,"open":1807,"high":316,"low":1791,"close":1752,"change":390,"percent_change":121,"volume":1886,"transactions":9,"vwap":1752},343200,{"status":1888,"indices":1889,"watchlist":1932,"sectors":1954,"benchmarks":2003},"success",[1890,1898,1904,1910,1917,1924],{"symbol":1891,"name":1892,"price":1893,"change":1894,"pct_change":1895,"is_up":1896,"sparkline":1897,"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":1899,"name":1900,"price":1901,"change":1902,"pct_change":28,"is_up":1896,"sparkline":1903,"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":1905,"name":1906,"price":1907,"change":1908,"pct_change":655,"is_up":1896,"sparkline":1909,"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":1911,"name":1912,"price":1913,"change":1914,"pct_change":1915,"is_up":1896,"sparkline":1916,"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":1918,"name":1919,"price":1920,"change":1921,"pct_change":1922,"is_up":1896,"sparkline":1923,"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":1925,"name":1926,"price":1927,"change":1928,"pct_change":1929,"is_up":1930,"sparkline":1931,"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",[1933,1940,1947],{"symbol":1934,"name":1935,"price":1936,"change":1937,"pct_change":1938,"is_up":1896,"sparkline":1939,"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":1941,"name":1942,"price":1943,"change":1944,"pct_change":1945,"is_up":1896,"sparkline":1946,"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":1948,"name":1949,"price":1950,"change":1951,"pct_change":1952,"is_up":1896,"sparkline":1953,"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",[1955,1960,1964,1968,1973,1977,1981,1986,1991,1995,1999],{"name":1956,"etf":1957,"change":1958,"price":1959,"is_up":1896},"Technology","XLK",1.01,199.81,{"name":1961,"etf":1962,"change":390,"price":1963,"is_up":1896},"Financials","XLF",53.49,{"name":1965,"etf":1966,"change":229,"price":1967,"is_up":1930},"Healthcare","XLV",166.18,{"name":1969,"etf":1970,"change":1971,"price":1972,"is_up":1896},"Consumer Cycl","XLY",1.13,110.04,{"name":1974,"etf":1975,"change":906,"price":1976,"is_up":1896},"Consumer Staples","XLP",80.53,{"name":1978,"etf":1979,"change":890,"price":1980,"is_up":1896},"Energy","XLE",62.95,{"name":1982,"etf":1983,"change":1984,"price":1985,"is_up":1896},"Industrials","XLI",0.78,169.95,{"name":1987,"etf":1988,"change":1989,"price":1990,"is_up":1896},"Materials","XLB",0.66,48.86,{"name":1992,"etf":1993,"change":676,"price":1994,"is_up":1896},"Real Estate","XLRE",40.81,{"name":1996,"etf":1997,"change":760,"price":1998,"is_up":1896},"Utilities","XLU",39.83,{"name":2000,"etf":2001,"change":677,"price":2002,"is_up":1896},"Comm Services","XLC",110.32,[2004,2008,2012,2016],{"ticker":2005,"name":2006,"price":2007,"change":1880,"is_up":1896},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2009,"name":2010,"price":2011,"change":1945,"is_up":1896},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2013,"name":2014,"price":2015,"change":655,"is_up":1896},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2017,"name":2018,"price":2019,"change":1922,"is_up":1896},"IWM","iShares Russell 2000",281.52]