[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BRTR":3,"stock-historical-BRTR":30,"homepage-market-summary":2081},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BRTR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"BlackRock ETF Trust II iShares Total Return Active ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.7939,2.285964,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},47.685,47.87,47.9,47.665,47.7209,-0.0359,-0.08,74257.44793,51.685,47.53,100232.0641103267,3.7,5102,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":39},365,1,1000,{"period_high":25,"period_low":26,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},84344,30785548.091692,-3.31,"2025-04-22",[40,43,52,62,72,83,94,105,115,126,136,145,155,166,177,187,196,206,217,226,236,244,254,264,274,285,294,302,309,319,328,338,346,356,367,376,387,396,406,414,422,430,439,448,459,466,475,485,494,502,511,519,525,532,542,553,564,573,580,590,595,601,607,616,624,630,637,644,650,655,663,670,677,684,692,700,706,712,719,728,735,743,747,752,758,765,770,776,782,789,792,797,803,808,815,822,828,833,839,848,853,857,862,870,877,883,887,892,897,902,908,913,920,925,932,939,944,950,955,959,966,972,977,983,988,993,997,1002,1005,1011,1017,1024,1030,1034,1040,1046,1052,1054,1060,1066,1070,1078,1085,1092,1100,1107,1114,1119,1125,1131,1139,1146,1153,1161,1168,1174,1181,1186,1192,1197,1200,1209,1215,1223,1229,1236,1242,1248,1254,1262,1267,1272,1279,1284,1289,1296,1303,1307,1312,1316,1323,1327,1330,1335,1339,1345,1350,1355,1358,1361,1365,1371,1374,1378,1384,1390,1393,1396,1399,1402,1405,1410,1413,1417,1424,1429,1433,1436,1440,1445,1448,1453,1459,1464,1470,1476,1483,1487,1491,1496,1500,1505,1507,1512,1518,1522,1525,1530,1533,1537,1543,1547,1551,1557,1561,1568,1573,1578,1584,1589,1594,1598,1604,1609,1615,1621,1626,1630,1635,1639,1641,1644,1649,1653,1658,1661,1664,1667,1670,1673,1676,1679,1682,1688,1694,1698,1702,1709,1712,1716,1719,1724,1726,1731,1734,1738,1743,1746,1750,1754,1758,1762,1766,1769,1773,1777,1781,1787,1792,1795,1798,1801,1804,1808,1812,1815,1819,1823,1828,1831,1835,1840,1843,1846,1851,1856,1861,1864,1868,1871,1876,1879,1882,1886,1891,1896,1898,1903,1907,1910,1912,1915,1918,1921,1925,1929,1932,1938,1941,1945,1949,1951,1955,1960,1964,1968,1971,1975,1978,1981,1985,1989,1992,1998,2003,2006,2010,2013,2018,2022,2026,2029,2031,2034,2037,2040,2042,2046,2050,2053,2056,2059,2064,2070,2075],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":41,"vwap":42},456,47.7183,{"date":44,"open":45,"high":46,"low":26,"close":21,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",47.56,47.7799,-0.1181,-0.25,42234.427258,362,47.6986,{"date":53,"open":54,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",47.95,47.77,47.839,-0.0709,-0.15,81209.295396,533,47.8301,{"date":63,"open":64,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-29",47.93,47.785,47.9099,-0.0851,-0.18,67967.898861,411,47.8733,{"date":73,"open":74,"high":75,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-28",47.99,48.03,47.885,47.995,-0.195,-0.4,256590.780715,505,47.9799,{"date":84,"open":85,"high":86,"low":87,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-25",48.12,48.2099,48.0001,48.19,0.075,0.16,70977.7482,453,48.1166,{"date":95,"open":96,"high":97,"low":98,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-24",48.34,48.3868,48.1,48.115,-0.2566,-0.53,140626.258999,616,48.2148,{"date":106,"open":107,"high":107,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-23",48.63,48.295,48.3716,-0.3413,-0.7,330816.175273,1420,48.4102,{"date":116,"open":117,"high":118,"low":119,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-22",48.74,48.76,48.67,48.7129,0.0083,0.02,340026.251203,1226,48.7,{"date":127,"open":128,"high":128,"low":129,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-21",48.72,48.65,48.7046,0.0961,0.2,94506.066804,790,48.6848,{"date":137,"open":119,"high":119,"low":138,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-18",48.595,48.6085,-0.1374,-0.28,28927.284072,294,48.6264,{"date":146,"open":128,"high":147,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-17",48.75,48.685,48.7459,0.2009,0.41,46069.000907,329,48.7152,{"date":156,"open":157,"high":158,"low":159,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-16",48.6899,48.78,48.53,48.545,-0.0454,-0.09,177099.494443,543,48.7158,{"date":167,"open":168,"high":169,"low":170,"close":171,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-15",48.58,48.61,48.54,48.5904,-0.0225,-0.05,104987.008254,535,48.5917,{"date":178,"open":179,"high":180,"low":181,"close":182,"change":183,"percent_change":58,"volume":184,"transactions":185,"vwap":186},"2026-09-14",48.59,48.725,48.535,48.6129,-0.0719,74071.357121,503,48.6526,{"date":188,"open":189,"high":189,"low":190,"close":135,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-11",48.82,48.675,-0.0674,-0.14,85726.553269,1069,48.7298,{"date":197,"open":198,"high":199,"low":117,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-10",48.85,48.895,48.7522,-0.3406,-0.69,87123.47408,733,48.8083,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-09",49.17,49.19,49.03,49.0928,-0.0922,-0.19,79257.838299,648,49.1006,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":162,"volume":223,"transactions":224,"vwap":225},"2026-09-08",49.27,49.165,49.185,-0.0458,104600.158105,1131,49.2009,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":122,"volume":233,"transactions":234,"vwap":235},"2026-09-04",49.23,49.28,49.22,49.2308,0.0108,141394.022414,624,49.2492,{"date":237,"open":229,"high":229,"low":238,"close":230,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-03",49.21,0.0922,0.19,63602.210426,647,49.252,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":-6,"volume":251,"transactions":252,"vwap":253},"2026-09-02",49.12,49.14,49.09,49.1278,-0.0022,98503.169051,471,49.1175,{"date":255,"open":256,"high":257,"low":248,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-01",49.15,49.235,49.13,-0.3081,-0.62,333424.624826,480,49.1195,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-08-31",49.49,49.42,49.4381,-0.0828,-0.17,40786.300041,494,49.4454,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-28",49.64,49.75,49.515,49.5209,-0.1591,-0.32,69063.020804,801,49.5524,{"date":286,"open":287,"high":288,"low":289,"close":287,"change":290,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-27",49.68,49.709,49.655,0,53924.285651,472,49.6799,{"date":295,"open":296,"high":296,"low":297,"close":287,"change":298,"percent_change":192,"volume":299,"transactions":300,"vwap":301},"2026-08-26",49.69,49.63,-0.0694,67341.721377,285,49.6577,{"date":303,"open":297,"high":277,"low":297,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":296},"2026-08-25",49.7494,0.2544,0.51,44656.63,442,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-24",49.4,49.51,49.495,0.0496,0.1,79172.2579,443,49.4618,{"date":320,"open":321,"high":322,"low":323,"close":273,"change":324,"percent_change":192,"volume":325,"transactions":326,"vwap":327},"2026-08-21",49.48,49.4899,49.435,-0.0698,116573.764078,354,49.4523,{"date":329,"open":312,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-20",49.545,49.475,49.5152,-0.1348,-0.27,248638.1226,557,49.5159,{"date":339,"open":297,"high":340,"low":341,"close":340,"change":132,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-19",49.65,49.56,0.4,90887.220949,360,49.6065,{"date":347,"open":348,"high":349,"low":348,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-18",49.35,49.46,49.45,0.045,0.09,72655.695573,473,49.4323,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-17",49.47,49.499,49.395,49.405,-0.11,-0.22,59486.549203,421,49.4346,{"date":368,"open":369,"high":369,"low":370,"close":278,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-14",49.61,49.5001,-0.1302,-0.26,54605.35731,325,49.5478,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-13",49.62,49.7,49.615,49.6452,0.1752,0.35,88026.12851,394,49.6409,{"date":388,"open":389,"high":389,"low":390,"close":358,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-12",49.52,49.455,0.0527,0.11,74947.3612,402,49.4815,{"date":397,"open":311,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-11",49.44,49.3709,49.4173,0.0573,0.12,62888.366318,486,49.4183,{"date":407,"open":349,"high":358,"low":219,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-10",49.36,-0.1717,-0.35,143718.343032,844,49.3613,{"date":415,"open":341,"high":416,"low":266,"close":417,"change":418,"percent_change":392,"volume":419,"transactions":420,"vwap":421},"2026-08-07",49.57,49.5317,0.0567,42480.353605,245,49.5085,{"date":423,"open":424,"high":425,"low":350,"close":331,"change":426,"percent_change":48,"volume":427,"transactions":428,"vwap":429},"2026-08-06",49.53,49.55,-0.1252,45852.195558,395,49.4858,{"date":431,"open":416,"high":432,"low":433,"close":434,"change":435,"percent_change":352,"volume":436,"transactions":437,"vwap":438},"2026-08-05",49.6183,49.5501,49.6002,0.0438,68457.315233,447,49.5855,{"date":440,"open":389,"high":416,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-04",49.5,49.5564,0.1814,0.37,54519.5443,356,49.5352,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-03",49.33,49.39,49.32,49.375,-0.0777,-0.16,59394.730447,393,49.3653,{"date":460,"open":266,"high":266,"low":311,"close":461,"change":462,"percent_change":48,"volume":463,"transactions":464,"vwap":465},"2026-07-31",49.4527,-0.1232,335213.5372,603,49.422,{"date":467,"open":425,"high":468,"low":424,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-07-30",49.6,49.5759,0.0409,0.08,64673.616622,417,49.5746,{"date":476,"open":477,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-07-29",49.67,49.685,49.535,-0.1702,-0.34,65449.491494,389,49.6161,{"date":486,"open":297,"high":487,"low":297,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-07-28",49.745,49.7052,0.1102,0.22,49948.4792,289,49.7068,{"date":495,"open":416,"high":496,"low":341,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":474},"2026-07-27",49.5994,49.595,0.1061,0.21,42316.460891,250,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":392,"volume":508,"transactions":509,"vwap":510},"2026-07-24",49.43,49.5499,49.4889,0.0529,40098.5104,300,49.4981,{"date":512,"open":504,"high":358,"low":513,"close":514,"change":515,"percent_change":334,"volume":516,"transactions":517,"vwap":518},"2026-07-23",49.425,49.436,-0.134,46306.6342,429,49.441,{"date":520,"open":468,"high":297,"low":416,"close":416,"change":521,"percent_change":522,"volume":523,"transactions":404,"vwap":524},"2026-07-22",-0.0988,-0.2,115509.4802,49.6038,{"date":526,"open":527,"high":527,"low":276,"close":528,"change":529,"percent_change":68,"volume":530,"transactions":457,"vwap":531},"2026-07-21",49.6999,49.6688,-0.0912,65910.6213,49.6617,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":372,"volume":539,"transactions":540,"vwap":541},"2026-07-20",49.83,49.856,49.73,49.76,-0.13,44166.088232,538,49.7735,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-17",49.92,49.9597,49.87,49.89,0.0293,0.06,51582.706704,368,49.903,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-16",49.82,49.88,49.77,49.8607,-0.0143,-0.03,44809.5643,419,49.8494,{"date":565,"open":566,"high":567,"low":566,"close":568,"change":569,"percent_change":490,"volume":570,"transactions":571,"vwap":572},"2026-07-15",49.81,49.91,49.875,0.1085,56265.6752,344,49.8878,{"date":574,"open":537,"high":534,"low":536,"close":575,"change":576,"percent_change":499,"volume":577,"transactions":578,"vwap":579},"2026-07-14",49.7665,0.1065,66801.0112,537,49.7742,{"date":581,"open":582,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-13",49.74,49.775,49.66,-0.177,-0.36,57322.404954,465,49.7035,{"date":591,"open":556,"high":547,"low":566,"close":592,"change":593,"percent_change":162,"volume":594,"transactions":9,"vwap":592},"2026-07-10",49.837,-0.043,110400,{"date":596,"open":597,"high":598,"low":597,"close":556,"change":599,"percent_change":402,"volume":600,"transactions":9,"vwap":556},"2026-07-09",49.84,49.935,0.058,52800,{"date":602,"open":597,"high":603,"low":487,"close":604,"change":605,"percent_change":213,"volume":606,"transactions":9,"vwap":604},"2026-07-08",49.85,49.822,-0.094,76200,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":612},"2026-07-07",50.029999,50.044998,49.905,49.916,-0.205,-0.41,65800,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":471,"volume":623,"transactions":9,"vwap":621},"2026-07-06",50.080002,50.125,50.064999,50.121,0.041,50100,{"date":625,"open":626,"high":627,"low":609,"close":618,"change":628,"percent_change":315,"volume":629,"transactions":9,"vwap":618},"2026-07-02",50.049999,50.105,0.05,40700,{"date":631,"open":632,"high":633,"low":632,"close":609,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":609},"2026-07-01",49.99,50.095001,-0.295,-0.59,43400,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":613,"percent_change":614,"volume":643,"transactions":9,"vwap":642},"2026-06-30",50.44,50.455,50.32,50.325,49400,{"date":645,"open":646,"high":647,"low":648,"close":647,"change":351,"percent_change":352,"volume":649,"transactions":9,"vwap":647},"2026-06-29",50.485,50.53,50.48,63600,{"date":651,"open":652,"high":653,"low":652,"close":646,"change":549,"percent_change":402,"volume":654,"transactions":9,"vwap":646},"2026-06-26",50.4,50.56,113600,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":549,"volume":662,"transactions":9,"vwap":660},"2026-06-25",50.46,50.5,50.42,50.425,0.03,58400,{"date":664,"open":665,"high":659,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-06-24",50.33,50.395,0.215,0.43,40300,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":352,"volume":676,"transactions":9,"vwap":674},"2026-06-23",50.13,50.225,50.18,0.043,47200,{"date":678,"open":679,"high":674,"low":680,"close":681,"change":682,"percent_change":522,"volume":683,"transactions":9,"vwap":681},"2026-06-22",50.15,50.12,50.137,-0.098,28000,{"date":685,"open":686,"high":687,"low":673,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-18",50.31,50.34,50.235,0.083,0.17,38700,{"date":693,"open":641,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-17",50.36,50.14,50.152,-0.158,-0.31,93400,{"date":701,"open":702,"high":703,"low":702,"close":686,"change":704,"percent_change":240,"volume":705,"transactions":9,"vwap":686},"2026-06-16",50.26,50.38,0.095,75300,{"date":707,"open":708,"high":665,"low":709,"close":709,"change":710,"percent_change":471,"volume":711,"transactions":9,"vwap":709},"2026-06-15",50.29,50.215,0.039,59300,{"date":713,"open":714,"high":715,"low":618,"close":716,"change":717,"percent_change":173,"volume":718,"transactions":9,"vwap":716},"2026-06-12",50.16,50.2,50.176,-0.025,57600,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-11",49.97,50.22,49.96,50.201,0.266,0.53,81800,{"date":729,"open":730,"high":731,"low":547,"close":598,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":598},"2026-06-10",49.98,50.0050011,-0.02,-0.04,61200,{"date":736,"open":737,"high":738,"low":739,"close":737,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":737},"2026-06-09",49.955,49.975,49.895,0.07,0.14,82600,{"date":744,"open":723,"high":723,"low":556,"close":745,"change":732,"percent_change":733,"volume":746,"transactions":9,"vwap":745},"2026-06-08",49.885,72100,{"date":748,"open":721,"high":632,"low":611,"close":611,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":611},"2026-06-05",-0.215,-0.43,48500,{"date":753,"open":754,"high":714,"low":755,"close":680,"change":756,"percent_change":392,"volume":757,"transactions":9,"vwap":680},"2026-06-04",50.11,50.099998,0.057,65700,{"date":759,"open":760,"high":755,"low":761,"close":762,"change":763,"percent_change":522,"volume":764,"transactions":9,"vwap":762},"2026-06-03",50.060001,50.035,50.063,-0.102,47500,{"date":766,"open":715,"high":715,"low":679,"close":767,"change":768,"percent_change":471,"volume":769,"transactions":9,"vwap":767},"2026-06-02",50.165,0.04,62100,{"date":771,"open":772,"high":672,"low":632,"close":619,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":619},"2026-06-01",50.040001,-0.184,-0.37,153100,{"date":777,"open":641,"high":694,"low":778,"close":779,"change":780,"percent_change":768,"volume":781,"transactions":9,"vwap":779},"2026-05-29",50.305,50.309,0.019,73500,{"date":783,"open":784,"high":785,"low":784,"close":708,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":708},"2026-05-28",50.17,50.39,0.125,0.25,1640800,{"date":790,"open":674,"high":722,"low":714,"close":767,"change":351,"percent_change":352,"volume":791,"transactions":9,"vwap":767},"2026-05-27",25700,{"date":793,"open":679,"high":679,"low":618,"close":680,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":680},"2026-05-26",0.155,0.31,45200,{"date":798,"open":730,"high":799,"low":800,"close":801,"change":549,"percent_change":402,"volume":802,"transactions":9,"vwap":801},"2026-05-22",50,49.855,49.965,28600,{"date":804,"open":277,"high":611,"low":287,"close":611,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":611},"2026-05-21",0.066,0.13,49200,{"date":809,"open":810,"high":547,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-05-20",49.59,49.839,0.274,0.55,564200,{"date":816,"open":817,"high":380,"low":441,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-05-19",49.585,49.565,-0.187,-0.38,80200,{"date":823,"open":824,"high":534,"low":340,"close":825,"change":826,"percent_change":173,"volume":827,"transactions":9,"vwap":825},"2026-05-18",49.79,49.752,-0.023,418700,{"date":829,"open":534,"high":830,"low":831,"close":583,"change":698,"percent_change":260,"volume":832,"transactions":9,"vwap":583},"2026-05-15",49.845,49.765,72600,{"date":834,"open":714,"high":835,"low":836,"close":836,"change":837,"percent_change":122,"volume":838,"transactions":9,"vwap":836},"2026-05-14",50.185,50.084999,0.008,45800,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-05-13",50.055,50.088001,50.02,50.077,0.004,0.01,31800,{"date":849,"open":836,"high":755,"low":626,"close":850,"change":851,"percent_change":281,"volume":852,"transactions":9,"vwap":850},"2026-05-12",50.073002,-0.162,70500,{"date":854,"open":702,"high":855,"low":722,"close":688,"change":162,"percent_change":68,"volume":856,"transactions":9,"vwap":688},"2026-05-11",50.28,75600,{"date":858,"open":665,"high":859,"low":778,"close":642,"change":806,"percent_change":860,"volume":861,"transactions":9,"vwap":642},"2026-05-08",50.37,0.26,56800,{"date":863,"open":694,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-07",50.375,50.175,50.195,-0.115,-0.23,39500,{"date":871,"open":872,"high":641,"low":873,"close":686,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":686},"2026-05-06",50.27,50.25,0.221,0.44,45600,{"date":878,"open":626,"high":879,"low":626,"close":880,"change":881,"percent_change":882,"volume":734,"transactions":9,"vwap":880},"2026-05-05",50.115,50.089001,0.089,0.18,{"date":884,"open":755,"high":755,"low":598,"close":799,"change":885,"percent_change":698,"volume":886,"transactions":9,"vwap":799},"2026-05-04",-0.155,79900,{"date":888,"open":754,"high":873,"low":755,"close":889,"change":890,"percent_change":455,"volume":891,"transactions":9,"vwap":889},"2026-05-01",50.155,-0.078,51100,{"date":893,"open":855,"high":686,"low":894,"close":894,"change":895,"percent_change":628,"volume":896,"transactions":9,"vwap":894},"2026-04-30",50.233,0.023,298000,{"date":898,"open":899,"high":641,"low":784,"close":900,"change":522,"percent_change":79,"volume":901,"transactions":9,"vwap":900},"2026-04-29",50.3,50.21,65100,{"date":903,"open":785,"high":904,"low":905,"close":904,"change":906,"percent_change":162,"volume":907,"transactions":9,"vwap":904},"2026-04-28",50.41,50.35,-0.045,36300,{"date":909,"open":910,"high":647,"low":652,"close":640,"change":911,"percent_change":58,"volume":912,"transactions":9,"vwap":640},"2026-04-27",50.49,-0.074,61300,{"date":914,"open":659,"high":915,"low":659,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-04-24",50.54,50.529,0.074,0.15,38300,{"date":921,"open":915,"high":922,"low":859,"close":640,"change":923,"percent_change":538,"volume":924,"transactions":9,"vwap":640},"2026-04-23",50.57,-0.067,42300,{"date":926,"open":927,"high":928,"low":658,"close":929,"change":930,"percent_change":740,"volume":931,"transactions":9,"vwap":929},"2026-04-22",50.59,50.61,50.522,0.033,75000,{"date":933,"open":934,"high":935,"low":936,"close":936,"change":937,"percent_change":281,"volume":938,"transactions":9,"vwap":936},"2026-04-21",50.58,50.608,50.489,-0.161,38500,{"date":940,"open":941,"high":941,"low":928,"close":942,"change":732,"percent_change":733,"volume":943,"transactions":9,"vwap":942},"2026-04-20",50.69,50.65,36900,{"date":945,"open":946,"high":947,"low":948,"close":946,"change":490,"percent_change":875,"volume":949,"transactions":9,"vwap":946},"2026-04-17",50.67,50.72,50.62,43600,{"date":951,"open":653,"high":653,"low":639,"close":952,"change":953,"percent_change":538,"volume":954,"transactions":9,"vwap":952},"2026-04-16",50.45,-0.065,55600,{"date":956,"open":957,"high":647,"low":657,"close":958,"change":732,"percent_change":733,"volume":769,"transactions":9,"vwap":958},"2026-04-15",50.51,50.515,{"date":960,"open":904,"high":961,"low":962,"close":963,"change":964,"percent_change":787,"volume":965,"transactions":9,"vwap":963},"2026-04-14",50.55,50.405,50.535,0.124,266200,{"date":967,"open":708,"high":968,"low":708,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-04-13",50.411,0.147,0.29,26900,{"date":973,"open":905,"high":905,"low":702,"close":974,"change":975,"percent_change":538,"volume":976,"transactions":9,"vwap":974},"2026-04-10",50.264,-0.066,31600,{"date":978,"open":686,"high":979,"low":980,"close":665,"change":981,"percent_change":661,"volume":982,"transactions":9,"vwap":665},"2026-04-09",50.445,50.255,0.015,51200,{"date":984,"open":657,"high":657,"low":855,"close":985,"change":986,"percent_change":383,"volume":987,"transactions":9,"vwap":985},"2026-04-08",50.315,0.175,44300,{"date":989,"open":990,"high":695,"low":598,"close":695,"change":991,"percent_change":740,"volume":992,"transactions":9,"vwap":695},"2026-04-07",50.09,0.034,53300,{"date":994,"open":755,"high":784,"low":618,"close":995,"change":996,"percent_change":23,"volume":992,"transactions":9,"vwap":995},"2026-04-06",50.106,-0.039,{"date":998,"open":730,"high":714,"low":730,"close":999,"change":1000,"percent_change":690,"volume":1001,"transactions":9,"vwap":999},"2026-04-02",50.145,0.085,56500,{"date":1003,"open":609,"high":754,"low":609,"close":760,"change":538,"percent_change":372,"volume":1004,"transactions":9,"vwap":760},"2026-04-01",47000,{"date":1006,"open":715,"high":702,"low":1007,"close":1008,"change":1009,"percent_change":970,"volume":1010,"transactions":9,"vwap":1008},"2026-03-31",50.135,50.19,0.145,57900,{"date":1012,"open":1013,"high":672,"low":1014,"close":610,"change":787,"percent_change":1015,"volume":1016,"transactions":9,"vwap":610},"2026-03-30",50.07,50.0099983,0.5,992000,{"date":1018,"open":1019,"high":546,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-03-27",49.72,49.795,-0.062,-0.12,121400,{"date":1025,"open":626,"high":627,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-03-26",49.857,-0.328,-0.65,97100,{"date":1031,"open":1008,"high":722,"low":889,"close":835,"change":1032,"percent_change":444,"volume":1033,"transactions":9,"vwap":835},"2026-03-25",0.185,48700,{"date":1035,"open":1036,"high":990,"low":1037,"close":799,"change":1038,"percent_change":334,"volume":1039,"transactions":9,"vwap":799},"2026-03-24",49.94,49.9,-0.137,67900,{"date":1041,"open":618,"high":1042,"low":761,"close":681,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":681},"2026-03-23",50.24,0.162,0.32,61600,{"date":1047,"open":1048,"high":1048,"low":721,"close":738,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":738},"2026-03-20",50.23,-0.435,-0.86,88100,{"date":1053,"open":1048,"high":648,"low":1048,"close":904,"change":991,"percent_change":740,"volume":757,"transactions":9,"vwap":904},"2026-03-19",{"date":1055,"open":647,"high":1056,"low":864,"close":1057,"change":1058,"percent_change":750,"volume":1059,"transactions":9,"vwap":1057},"2026-03-18",50.556,50.376,-0.219,33300,{"date":1061,"open":934,"high":1062,"low":934,"close":1063,"change":1064,"percent_change":787,"volume":1065,"transactions":9,"vwap":1063},"2026-03-17",50.63,50.595,0.126,29000,{"date":1067,"open":657,"high":910,"low":703,"close":1068,"change":1069,"percent_change":668,"volume":636,"transactions":9,"vwap":1068},"2026-03-16",50.469,0.218,{"date":1071,"open":904,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-03-13",50.435,50.234,50.251,-0.104,-0.21,136400,{"date":1079,"open":657,"high":1080,"low":686,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-03-12",50.47,50.355,-0.239,-0.47,130700,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":750,"volume":1091,"transactions":9,"vwap":1089},"2026-03-11",50.73,50.565,50.594,-0.221,55200,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":58,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-03-10",50.94,50.96,50.8,50.815,-0.29,55300,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":741,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-03-09",50.7,50.985,50.965,0.28,51700,{"date":1108,"open":1109,"high":1110,"low":947,"close":1111,"change":1112,"percent_change":1076,"volume":1113,"transactions":9,"vwap":1111},"2026-03-06",50.75,50.906,50.825,-0.105,81700,{"date":1115,"open":1116,"high":1095,"low":1117,"close":1116,"change":937,"percent_change":281,"volume":1118,"transactions":9,"vwap":1116},"2026-03-05",50.93,50.89,36700,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":911,"percent_change":192,"volume":1124,"transactions":9,"vwap":1123},"2026-03-04",51.14,51.07,51.091,78700,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":162,"percent_change":68,"volume":1130,"transactions":9,"vwap":1129},"2026-03-03",50.99,51.208,51.165,89500,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-02",51.31,51.19,51.255,-0.405,-0.78,78500,{"date":1140,"open":1141,"high":25,"low":1142,"close":1143,"change":1144,"percent_change":860,"volume":1145,"transactions":9,"vwap":1143},"2026-02-27",51.618,51.6,51.66,0.135,99600,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":471,"percent_change":90,"volume":1152,"transactions":9,"vwap":1151},"2026-02-26",51.49,51.53,51.47,51.525,52900,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":173,"volume":1160,"transactions":9,"vwap":1158},"2026-02-25",51.43,51.48,51.42,51.445,-0.026,52500,{"date":1162,"open":1150,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":732,"volume":1167,"transactions":9,"vwap":1165},"2026-02-24",51.5,51.44,51.471,-0.009,56100,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1156,"change":1172,"percent_change":132,"volume":1173,"transactions":9,"vwap":1156},"2026-02-23",51.39,51.515,0.105,47900,{"date":1175,"open":1170,"high":1170,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-02-20",51.32,51.375,-0.005,-0.01,51800,{"date":1182,"open":1133,"high":1183,"low":1133,"close":1184,"change":1179,"percent_change":732,"volume":1185,"transactions":9,"vwap":1184},"2026-02-19",51.4,51.38,49900,{"date":1187,"open":1183,"high":1188,"low":1189,"close":1170,"change":173,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1170},"2026-02-18",51.425,51.34,-0.1,62500,{"date":1193,"open":1155,"high":1194,"low":1195,"close":1164,"change":846,"percent_change":122,"volume":1196,"transactions":9,"vwap":1164},"2026-02-17",51.457,51.41,50900,{"date":1198,"open":1184,"high":1164,"low":1184,"close":1155,"change":918,"percent_change":970,"volume":1199,"transactions":9,"vwap":1155},"2026-02-13",66600,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-02-12",51.15,51.285,51.135,51.28,0.214,0.42,90500,{"date":1210,"open":1211,"high":1121,"low":1211,"close":1212,"change":1213,"percent_change":58,"volume":1214,"transactions":9,"vwap":1212},"2026-02-11",51.040001,51.066002,-0.079,70900,{"date":1216,"open":1202,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-02-10",51.175,51.11,51.145,0.153,0.3,71900,{"date":1224,"open":1094,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":628,"volume":1045,"transactions":9,"vwap":1227},"2026-02-09",51,50.925,50.992,0.026,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":846,"volume":1235,"transactions":9,"vwap":1233},"2026-02-06",50.98,50.9,50.966,0.006,73900,{"date":1237,"open":1238,"high":1231,"low":1239,"close":1095,"change":1240,"percent_change":342,"volume":1241,"transactions":9,"vwap":1095},"2026-02-05",50.87,50.805,0.205,76100,{"date":1243,"open":1244,"high":1245,"low":1087,"close":1246,"change":826,"percent_change":173,"volume":1247,"transactions":9,"vwap":1246},"2026-02-04",50.74,50.79,50.755,39200,{"date":1249,"open":1250,"high":1245,"low":941,"close":1251,"change":1252,"percent_change":560,"volume":1253,"transactions":9,"vwap":1251},"2026-02-03",50.77,50.778,-0.017,77400,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-02-02",50.88,50.78,50.795,-0.249,-0.49,56700,{"date":1263,"open":1264,"high":1122,"low":1225,"close":1265,"change":845,"percent_change":846,"volume":1266,"transactions":9,"vwap":1265},"2026-01-30",51.049999,51.043999,40000,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1211,"change":780,"percent_change":768,"volume":852,"transactions":9,"vwap":1211},"2026-01-29",50.97,51.089001,50.951,{"date":1273,"open":1225,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":290,"volume":1278,"transactions":9,"vwap":1276},"2026-01-28",51.029999,50.955,51.021,0.001,114000,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1283,"change":1179,"percent_change":732,"volume":636,"transactions":9,"vwap":1283},"2026-01-27",51.060001,51.077999,51.02,{"date":1285,"open":1274,"high":1264,"low":1286,"close":1274,"change":1287,"percent_change":402,"volume":1288,"transactions":9,"vwap":1274},"2026-01-26",51.0099983,0.063,43900,{"date":1290,"open":1117,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":90,"volume":1295,"transactions":9,"vwap":1293},"2026-01-23",50.975,50.875,50.967,0.082,68300,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":846,"percent_change":122,"volume":1302,"transactions":9,"vwap":1301},"2026-01-22",50.86,50.915,50.81,50.885,87100,{"date":1304,"open":1300,"high":1256,"low":1305,"close":1292,"change":741,"percent_change":1105,"volume":1306,"transactions":9,"vwap":1292},"2026-01-21",50.76,84300,{"date":1308,"open":1244,"high":1096,"low":1309,"close":1310,"change":213,"percent_change":774,"volume":1311,"transactions":9,"vwap":1310},"2026-01-20",50.71,50.735,61800,{"date":1313,"open":1127,"high":1225,"low":1314,"close":1226,"change":1190,"percent_change":522,"volume":1315,"transactions":9,"vwap":1226},"2026-01-16",50.92,54500,{"date":1317,"open":1318,"high":1123,"low":1319,"close":1320,"change":1321,"percent_change":362,"volume":1322,"transactions":9,"vwap":1320},"2026-01-15",51.09,50.84,51.025002,-0.055,39400,{"date":1324,"open":1283,"high":1318,"low":1286,"close":1325,"change":704,"percent_change":240,"volume":1326,"transactions":9,"vwap":1325},"2026-01-14",51.080002,42000,{"date":1328,"open":1127,"high":1225,"low":1094,"close":1103,"change":628,"percent_change":315,"volume":1329,"transactions":9,"vwap":1103},"2026-01-13",37500,{"date":1331,"open":1314,"high":1127,"low":1332,"close":1333,"change":717,"percent_change":173,"volume":1334,"transactions":9,"vwap":1333},"2026-01-12",50.902,50.935,48400,{"date":1336,"open":1095,"high":1227,"low":1298,"close":1095,"change":1337,"percent_change":787,"volume":1338,"transactions":9,"vwap":1095},"2026-01-09",0.127,102600,{"date":1340,"open":1341,"high":1256,"low":1300,"close":1342,"change":1343,"percent_change":455,"volume":1344,"transactions":9,"vwap":1342},"2026-01-08",50.82,50.833,-0.082,73400,{"date":1346,"open":1347,"high":1347,"low":1256,"close":1299,"change":1348,"percent_change":392,"volume":1349,"transactions":9,"vwap":1299},"2026-01-07",50.95,0.055,59800,{"date":1351,"open":1352,"high":1353,"low":1250,"close":1298,"change":1178,"percent_change":1179,"volume":1354,"transactions":9,"vwap":1298},"2026-01-06",50.83,50.865,112300,{"date":1356,"open":1300,"high":1238,"low":1257,"close":1353,"change":392,"percent_change":490,"volume":1357,"transactions":9,"vwap":1353},"2026-01-05",85900,{"date":1359,"open":1298,"high":1298,"low":1360,"close":1246,"change":732,"percent_change":733,"volume":891,"transactions":9,"vwap":1246},"2026-01-02",50.744,{"date":1362,"open":1341,"high":1256,"low":1363,"close":1363,"change":1112,"percent_change":1076,"volume":1364,"transactions":9,"vwap":1363},"2025-12-31",50.775,31100,{"date":1366,"open":1352,"high":1367,"low":1352,"close":1256,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1256},"2025-12-30",50.91,-0.035,-0.07,36400,{"date":1372,"open":1367,"high":1314,"low":1298,"close":1299,"change":549,"percent_change":402,"volume":1373,"transactions":9,"vwap":1299},"2025-12-29",49600,{"date":1375,"open":1314,"high":1116,"low":1341,"close":1376,"change":1377,"percent_change":732,"volume":1241,"transactions":9,"vwap":1376},"2025-12-26",50.855,-0.008,{"date":1379,"open":1300,"high":1256,"low":1250,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2025-12-24",50.863,0.123,0.24,63400,{"date":1385,"open":1386,"high":1109,"low":1387,"close":1244,"change":1388,"percent_change":846,"volume":1389,"transactions":9,"vwap":1244},"2025-12-23",50.68,50.66,0.005,64000,{"date":1391,"open":1250,"high":1250,"low":1309,"close":1310,"change":733,"percent_change":23,"volume":1392,"transactions":9,"vwap":1310},"2025-12-22",90000,{"date":1394,"open":1257,"high":1341,"low":1305,"close":1363,"change":48,"percent_change":1260,"volume":1395,"transactions":9,"vwap":1363},"2025-12-19",65600,{"date":1397,"open":1211,"high":1211,"low":1314,"close":1320,"change":1172,"percent_change":499,"volume":1398,"transactions":9,"vwap":1320},"2025-12-18",113400,{"date":1400,"open":1232,"high":1314,"low":1238,"close":1314,"change":1178,"percent_change":1179,"volume":1401,"transactions":9,"vwap":1314},"2025-12-17",79100,{"date":1403,"open":1319,"high":1116,"low":1096,"close":1226,"change":352,"percent_change":882,"volume":1404,"transactions":9,"vwap":1226},"2025-12-16",83600,{"date":1406,"open":1256,"high":1117,"low":1111,"close":1407,"change":1408,"percent_change":740,"volume":1409,"transactions":9,"vwap":1407},"2025-12-15",50.835,0.035,94600,{"date":1411,"open":1341,"high":1341,"low":1257,"close":1096,"change":1412,"percent_change":1076,"volume":1389,"transactions":9,"vwap":1096},"2025-12-12",-0.106,{"date":1414,"open":1283,"high":1415,"low":1232,"close":1110,"change":780,"percent_change":768,"volume":1416,"transactions":9,"vwap":1110},"2025-12-11",51.028,95400,{"date":1418,"open":1087,"high":1314,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2025-12-10",50.725,50.887,0.137,0.27,125800,{"date":1425,"open":1426,"high":1238,"low":1427,"close":1109,"change":768,"percent_change":471,"volume":1428,"transactions":9,"vwap":1109},"2025-12-09",50.85,50.743,80400,{"date":1430,"open":1298,"high":1298,"low":1386,"close":1309,"change":1431,"percent_change":281,"volume":1432,"transactions":9,"vwap":1309},"2025-12-08",-0.165,246300,{"date":1434,"open":1299,"high":1116,"low":1341,"close":1292,"change":906,"percent_change":162,"volume":1435,"transactions":9,"vwap":1292},"2025-12-05",2983700,{"date":1437,"open":1127,"high":1127,"low":1232,"close":1314,"change":1438,"percent_change":1076,"volume":1439,"transactions":9,"vwap":1314},"2025-12-04",-0.107,40600,{"date":1441,"open":1286,"high":1264,"low":1347,"close":1442,"change":1443,"percent_change":690,"volume":1444,"transactions":9,"vwap":1442},"2025-12-03",51.027,0.087,60000,{"date":1446,"open":1232,"high":1347,"low":1238,"close":1094,"change":661,"percent_change":549,"volume":1447,"transactions":9,"vwap":1094},"2025-12-02",40800,{"date":1449,"open":1116,"high":1116,"low":1450,"close":1367,"change":1451,"percent_change":1452,"volume":757,"transactions":9,"vwap":1367},"2025-12-01",50.874,-0.416,-0.81,{"date":1454,"open":1455,"high":1455,"low":1205,"close":1456,"change":1457,"percent_change":1190,"volume":1458,"transactions":9,"vwap":1456},"2025-11-28",51.37,51.326,-0.049,31500,{"date":1460,"open":1461,"high":1184,"low":1462,"close":1177,"change":122,"percent_change":768,"volume":1463,"transactions":9,"vwap":1177},"2025-11-26",51.33,51.25,74500,{"date":1465,"open":1466,"high":1455,"low":1467,"close":1468,"change":741,"percent_change":1422,"volume":1469,"transactions":9,"vwap":1468},"2025-11-25",51.29,51.265,51.355,84700,{"date":1471,"open":1472,"high":1473,"low":1129,"close":1474,"change":352,"percent_change":882,"volume":1475,"transactions":9,"vwap":1474},"2025-11-24",51.185,51.238,51.215,113500,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":806,"percent_change":787,"volume":1482,"transactions":9,"vwap":1481},"2025-11-21",51.107,51.128,51.053001,51.125,100300,{"date":1484,"open":1122,"high":1122,"low":1104,"close":1485,"change":740,"percent_change":741,"volume":1486,"transactions":9,"vwap":1485},"2025-11-20",50.995,101600,{"date":1488,"open":1225,"high":1286,"low":1489,"close":1226,"change":1368,"percent_change":1369,"volume":1490,"transactions":9,"vwap":1226},"2025-11-19",50.909,167400,{"date":1492,"open":1286,"high":1493,"low":1494,"close":1095,"change":351,"percent_change":352,"volume":1495,"transactions":9,"vwap":1095},"2025-11-18",51.018002,50.905,49000,{"date":1497,"open":1314,"high":1095,"low":1367,"close":1299,"change":1498,"percent_change":846,"volume":1499,"transactions":9,"vwap":1299},"2025-11-17",0.003,53400,{"date":1501,"open":1281,"high":1281,"low":1232,"close":1502,"change":1503,"percent_change":270,"volume":1504,"transactions":9,"vwap":1502},"2025-11-14",50.912,-0.088,67800,{"date":1506,"open":1264,"high":1122,"low":1127,"close":1225,"change":1022,"percent_change":868,"volume":852,"transactions":9,"vwap":1225},"2025-11-13",{"date":1508,"open":1509,"high":1202,"low":1218,"close":1510,"change":1511,"percent_change":1369,"volume":1247,"transactions":9,"vwap":1510},"2025-11-12",51.13,51.12,-0.037,{"date":1513,"open":1121,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1105,"volume":751,"transactions":9,"vwap":1516},"2025-11-11",51.17,51.105,51.157,0.142,{"date":1519,"open":1225,"high":1274,"low":1231,"close":1520,"change":1178,"percent_change":1179,"volume":1521,"transactions":9,"vwap":1520},"2025-11-10",51.014999,66200,{"date":1523,"open":1231,"high":1122,"low":1347,"close":1283,"change":732,"percent_change":733,"volume":1524,"transactions":9,"vwap":1283},"2025-11-07",64100,{"date":1526,"open":1225,"high":1527,"low":1528,"close":1211,"change":240,"percent_change":444,"volume":1529,"transactions":9,"vwap":1211},"2025-11-06",51.055,50.981,111000,{"date":1531,"open":1269,"high":1269,"low":1352,"close":1426,"change":58,"percent_change":1098,"volume":1532,"transactions":9,"vwap":1426},"2025-11-05",71600,{"date":1534,"open":1094,"high":1520,"low":1094,"close":1225,"change":1535,"percent_change":806,"volume":1536,"transactions":9,"vwap":1225},"2025-11-04",0.064,100000,{"date":1538,"open":1347,"high":1095,"low":1232,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2025-11-03",50.936,-0.284,-0.55,129200,{"date":1544,"open":1466,"high":1466,"low":1134,"close":1545,"change":732,"percent_change":733,"volume":1546,"transactions":9,"vwap":1545},"2025-10-31",51.22,110000,{"date":1548,"open":1134,"high":1466,"low":1202,"close":1549,"change":867,"percent_change":363,"volume":1550,"transactions":9,"vwap":1549},"2025-10-30",51.24,115700,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1468,"change":1555,"percent_change":1083,"volume":1556,"transactions":9,"vwap":1468},"2025-10-29",51.61,51.35,-0.245,97000,{"date":1558,"open":1559,"high":1553,"low":1560,"close":1142,"change":351,"percent_change":352,"volume":1045,"transactions":9,"vwap":1142},"2025-10-28",51.56,51.545,{"date":1562,"open":1150,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":402,"volume":1567,"transactions":9,"vwap":1565},"2025-10-27",51.565,51.435,51.555,0.061,92300,{"date":1569,"open":1570,"high":1570,"low":1157,"close":1571,"change":1572,"percent_change":806,"volume":1532,"transactions":9,"vwap":1571},"2025-10-24",51.51,51.494,0.069,{"date":1574,"open":1148,"high":1163,"low":1188,"close":1188,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1188},"2025-10-23",-0.125,-0.24,122900,{"date":1579,"open":1580,"high":1559,"low":1581,"close":1582,"change":1179,"percent_change":732,"volume":1583,"transactions":9,"vwap":1582},"2025-10-22",51.54,51.487,51.55,142600,{"date":1585,"open":1586,"high":1587,"low":1580,"close":1559,"change":315,"percent_change":240,"volume":1588,"transactions":9,"vwap":1559},"2025-10-21",51.57,51.59,71300,{"date":1590,"open":1164,"high":1591,"low":1183,"close":1592,"change":806,"percent_change":787,"volume":1593,"transactions":9,"vwap":1592},"2025-10-20",51.465,51.46,66400,{"date":1595,"open":1596,"high":1184,"low":1597,"close":1461,"change":1368,"percent_change":1369,"volume":1588,"transactions":9,"vwap":1461},"2025-10-17",51.36,51.3,{"date":1599,"open":1545,"high":1183,"low":1600,"close":1601,"change":690,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-10-16",51.18,51.365,0.33,69800,{"date":1605,"open":1606,"high":1205,"low":1514,"close":1607,"change":1388,"percent_change":846,"volume":1608,"transactions":9,"vwap":1607},"2025-10-15",51.23,51.195,39100,{"date":1610,"open":1611,"high":1607,"low":1612,"close":1134,"change":1613,"percent_change":499,"volume":1614,"transactions":9,"vwap":1134},"2025-10-14",51.099998,51.064999,0.107,18300,{"date":1616,"open":1264,"high":1617,"low":1269,"close":1618,"change":1619,"percent_change":471,"volume":1620,"transactions":9,"vwap":1618},"2025-10-13",51.084999,51.083,0.042,17600,{"date":1622,"open":1274,"high":1611,"low":1528,"close":1623,"change":1624,"percent_change":970,"volume":1625,"transactions":9,"vwap":1623},"2025-10-10",51.041,0.146,20700,{"date":1627,"open":1314,"high":1314,"low":1341,"close":1628,"change":1368,"percent_change":1369,"volume":1629,"transactions":9,"vwap":1628},"2025-10-09",50.895,32700,{"date":1631,"open":1231,"high":1225,"low":1632,"close":1116,"change":1633,"percent_change":628,"volume":1634,"transactions":9,"vwap":1116},"2025-10-08",50.851,0.025,31200,{"date":1636,"open":1367,"high":1094,"low":1637,"close":1494,"change":740,"percent_change":741,"volume":1638,"transactions":9,"vwap":1494},"2025-10-07",50.853,12000,{"date":1640,"open":1298,"high":1314,"low":1300,"close":1407,"change":1190,"percent_change":522,"volume":796,"transactions":9,"vwap":1407},"2025-10-06",{"date":1642,"open":1218,"high":1218,"low":1116,"close":1333,"change":1643,"percent_change":173,"volume":691,"transactions":9,"vwap":1333},"2025-10-03",-0.028,{"date":1645,"open":1314,"high":1231,"low":1117,"close":1646,"change":1647,"percent_change":740,"volume":1648,"transactions":9,"vwap":1646},"2025-10-02",50.963,0.038,17500,{"date":1650,"open":1314,"high":1094,"low":1298,"close":1226,"change":1651,"percent_change":538,"volume":1652,"transactions":9,"vwap":1226},"2025-10-01",-0.064,44800,{"date":1654,"open":1286,"high":1318,"low":1291,"close":1655,"change":1656,"percent_change":-6,"volume":1657,"transactions":9,"vwap":1655},"2025-09-30",50.989,-0.001,49700,{"date":1659,"open":1094,"high":1286,"low":1094,"close":1127,"change":392,"percent_change":490,"volume":1660,"transactions":9,"vwap":1127},"2025-09-29",22500,{"date":1662,"open":1314,"high":1094,"low":1238,"close":1256,"change":1178,"percent_change":1179,"volume":1663,"transactions":9,"vwap":1256},"2025-09-26",27500,{"date":1665,"open":1256,"high":1301,"low":1239,"close":1301,"change":173,"percent_change":1190,"volume":1666,"transactions":9,"vwap":1301},"2025-09-25",37700,{"date":1668,"open":1286,"high":1286,"low":1314,"close":1333,"change":162,"percent_change":68,"volume":1669,"transactions":9,"vwap":1333},"2025-09-24",25400,{"date":1671,"open":1127,"high":1442,"low":1094,"close":1320,"change":1000,"percent_change":690,"volume":1672,"transactions":9,"vwap":1320},"2025-09-23",58600,{"date":1674,"open":1286,"high":1286,"low":1094,"close":1094,"change":1369,"percent_change":192,"volume":1675,"transactions":9,"vwap":1094},"2025-09-22",21900,{"date":1677,"open":1211,"high":1264,"low":1095,"close":1286,"change":1178,"percent_change":1179,"volume":1678,"transactions":9,"vwap":1286},"2025-09-19",30900,{"date":1680,"open":1318,"high":1318,"low":1485,"close":1520,"change":78,"percent_change":820,"volume":1681,"transactions":9,"vwap":1520},"2025-09-18",106400,{"date":1683,"open":1176,"high":1684,"low":1134,"close":1685,"change":1686,"percent_change":455,"volume":1687,"transactions":9,"vwap":1685},"2025-09-17",51.422,51.21,-0.084,89200,{"date":1689,"open":1597,"high":1176,"low":1690,"close":1691,"change":1692,"percent_change":628,"volume":1693,"transactions":9,"vwap":1691},"2025-09-16",51.222,51.294,0.024,80100,{"date":1695,"open":1685,"high":1466,"low":1685,"close":1696,"change":1337,"percent_change":787,"volume":1697,"transactions":9,"vwap":1696},"2025-09-15",51.27,202400,{"date":1699,"open":1514,"high":1514,"low":1325,"close":1700,"change":23,"percent_change":455,"volume":1701,"transactions":9,"vwap":1700},"2025-09-12",51.143,271200,{"date":1703,"open":1704,"high":1705,"low":1134,"close":1706,"change":1707,"percent_change":490,"volume":1708,"transactions":9,"vwap":1706},"2025-09-11",51.2,51.295,51.223,0.113,203000,{"date":1710,"open":1281,"high":1514,"low":1281,"close":1218,"change":89,"percent_change":918,"volume":1711,"transactions":9,"vwap":1218},"2025-09-10",94300,{"date":1713,"open":1510,"high":1510,"low":1127,"close":1714,"change":162,"percent_change":68,"volume":1715,"transactions":9,"vwap":1714},"2025-09-09",51.035,96600,{"date":1717,"open":1325,"high":1509,"low":1211,"close":1481,"change":690,"percent_change":1602,"volume":1718,"transactions":9,"vwap":1481},"2025-09-08",73600,{"date":1720,"open":1127,"high":1485,"low":1721,"close":1275,"change":1722,"percent_change":875,"volume":1723,"transactions":9,"vwap":1275},"2025-09-05",50.934,0.225,79500,{"date":1725,"open":927,"high":1244,"low":653,"close":1087,"change":499,"percent_change":1207,"volume":1577,"transactions":9,"vwap":1087},"2025-09-04",{"date":1727,"open":904,"high":1728,"low":1729,"close":1730,"change":786,"percent_change":787,"volume":891,"transactions":9,"vwap":1730},"2025-09-03",50.584,50.385,50.52,{"date":1732,"open":859,"high":962,"low":686,"close":666,"change":1733,"percent_change":635,"volume":615,"transactions":9,"vwap":666},"2025-09-02",-0.3,{"date":1735,"open":1387,"high":1309,"low":1736,"close":1737,"change":732,"percent_change":733,"volume":1524,"transactions":9,"vwap":1737},"2025-08-29",50.64,50.695,{"date":1739,"open":1736,"high":1087,"low":1740,"close":1741,"change":1000,"percent_change":690,"volume":1742,"transactions":9,"vwap":1741},"2025-08-28",50.612,50.715,10600,{"date":1744,"open":961,"high":1736,"low":647,"close":1062,"change":122,"percent_change":768,"volume":1745,"transactions":9,"vwap":1062},"2025-08-27",10100,{"date":1747,"open":647,"high":948,"low":1730,"close":928,"change":1748,"percent_change":806,"volume":1749,"transactions":9,"vwap":928},"2025-08-26",0.065,20000,{"date":1751,"open":647,"high":934,"low":658,"close":1752,"change":1178,"percent_change":1179,"volume":1753,"transactions":9,"vwap":1752},"2025-08-25",50.545,6400,{"date":1755,"open":703,"high":961,"low":905,"close":961,"change":1756,"percent_change":726,"volume":1757,"transactions":9,"vwap":961},"2025-08-22",0.265,13500,{"date":1759,"open":687,"high":687,"low":873,"close":1760,"change":867,"percent_change":868,"volume":1761,"transactions":9,"vwap":1760},"2025-08-21",50.285,24200,{"date":1763,"open":694,"high":1764,"low":694,"close":652,"change":846,"percent_change":122,"volume":1765,"transactions":9,"vwap":652},"2025-08-20",50.429,27900,{"date":1767,"open":694,"high":652,"low":641,"close":785,"change":1348,"percent_change":392,"volume":1768,"transactions":9,"vwap":785},"2025-08-19",30700,{"date":1770,"open":703,"high":703,"low":899,"close":1771,"change":906,"percent_change":162,"volume":1772,"transactions":9,"vwap":1771},"2025-08-18",50.335,20500,{"date":1774,"open":652,"high":1775,"low":1776,"close":703,"change":162,"percent_change":68,"volume":1648,"transactions":9,"vwap":703},"2025-08-15",50.43,50.331,{"date":1778,"open":658,"high":915,"low":639,"close":1080,"change":1779,"percent_change":522,"volume":1780,"transactions":9,"vwap":1080},"2025-08-14",-0.099,38600,{"date":1782,"open":1730,"high":1783,"low":1730,"close":1784,"change":1785,"percent_change":1207,"volume":1786,"transactions":9,"vwap":1784},"2025-08-13",50.579,50.569,0.212,22000,{"date":1788,"open":686,"high":859,"low":855,"close":1789,"change":1790,"percent_change":1179,"volume":1791,"transactions":9,"vwap":1789},"2025-08-12",50.357,-0.003,18500,{"date":1793,"open":859,"high":904,"low":665,"close":694,"change":1408,"percent_change":740,"volume":1794,"transactions":9,"vwap":694},"2025-08-11",27600,{"date":1796,"open":652,"high":652,"low":985,"close":642,"change":1575,"percent_change":48,"volume":1797,"transactions":9,"vwap":642},"2025-08-08",14900,{"date":1799,"open":910,"high":1730,"low":659,"close":952,"change":717,"percent_change":173,"volume":1800,"transactions":9,"vwap":952},"2025-08-07",29700,{"date":1802,"open":639,"high":658,"low":686,"close":1803,"change":733,"percent_change":23,"volume":802,"transactions":9,"vwap":1803},"2025-08-06",50.475,{"date":1805,"open":1806,"high":1730,"low":1806,"close":958,"change":1566,"percent_change":402,"volume":1807,"transactions":9,"vwap":958},"2025-08-05",50.449,16500,{"date":1809,"open":657,"high":1080,"low":686,"close":1810,"change":1811,"percent_change":875,"volume":781,"transactions":9,"vwap":1810},"2025-08-04",50.454,0.219,{"date":1813,"open":695,"high":873,"low":618,"close":688,"change":628,"percent_change":315,"volume":1814,"transactions":9,"vwap":688},"2025-08-01",25900,{"date":1816,"open":1048,"high":855,"low":835,"close":835,"change":1817,"percent_change":1179,"volume":1818,"transactions":9,"vwap":835},"2025-07-31",-0.007,13200,{"date":1820,"open":674,"high":873,"low":714,"close":1821,"change":1822,"percent_change":270,"volume":1675,"transactions":9,"vwap":1821},"2025-07-30",50.192,-0.083,{"date":1824,"open":754,"high":855,"low":754,"close":1825,"change":882,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-07-29",50.275,0.36,15400,{"date":1829,"open":618,"high":755,"low":626,"close":633,"change":733,"percent_change":23,"volume":1830,"transactions":9,"vwap":633},"2025-07-28",30300,{"date":1832,"open":626,"high":679,"low":772,"close":1007,"change":1833,"percent_change":741,"volume":1834,"transactions":9,"vwap":1007},"2025-07-25",0.068,48800,{"date":1836,"open":799,"high":755,"low":721,"close":1837,"change":1838,"percent_change":23,"volume":1839,"transactions":9,"vwap":1837},"2025-07-24",50.067001,-0.038,28800,{"date":1841,"open":672,"high":695,"low":618,"close":627,"change":733,"percent_change":23,"volume":1842,"transactions":9,"vwap":627},"2025-07-23",11000,{"date":1844,"open":754,"high":784,"low":618,"close":999,"change":740,"percent_change":741,"volume":1845,"transactions":9,"vwap":999},"2025-07-22",32300,{"date":1847,"open":772,"high":680,"low":1848,"close":1849,"change":806,"percent_change":860,"volume":1850,"transactions":9,"vwap":1849},"2025-07-21",50.014999,50.075001,19800,{"date":1852,"open":1853,"high":723,"low":567,"close":1854,"change":1748,"percent_change":806,"volume":1855,"transactions":9,"vwap":1854},"2025-07-18",49.95,49.945,20300,{"date":1857,"open":1037,"high":1858,"low":1859,"close":556,"change":90,"percent_change":1044,"volume":1860,"transactions":9,"vwap":556},"2025-07-17",49.927,49.86,11700,{"date":1862,"open":1859,"high":567,"low":468,"close":1019,"change":23,"percent_change":455,"volume":1863,"transactions":9,"vwap":1019},"2025-07-16",106600,{"date":1865,"open":760,"high":760,"low":583,"close":1866,"change":192,"percent_change":141,"volume":1867,"transactions":9,"vwap":1866},"2025-07-15",49.8,35700,{"date":1869,"open":1036,"high":723,"low":547,"close":1036,"change":1178,"percent_change":1179,"volume":1870,"transactions":9,"vwap":1036},"2025-07-14",35400,{"date":1872,"open":730,"high":730,"low":1873,"close":1854,"change":1874,"percent_change":1098,"volume":1875,"transactions":9,"vwap":1854},"2025-07-11",49.925,-0.145,58300,{"date":1877,"open":618,"high":680,"low":772,"close":990,"change":661,"percent_change":549,"volume":1878,"transactions":9,"vwap":990},"2025-07-10",26400,{"date":1880,"open":723,"high":1013,"low":723,"close":760,"change":392,"percent_change":490,"volume":1881,"transactions":9,"vwap":760},"2025-07-09",23300,{"date":1883,"open":567,"high":721,"low":1884,"close":1853,"change":1885,"percent_change":58,"volume":1666,"transactions":9,"vwap":1853},"2025-07-08",49.871,-0.075,{"date":1887,"open":672,"high":679,"low":632,"close":1888,"change":1889,"percent_change":868,"volume":1890,"transactions":9,"vwap":1888},"2025-07-07",50.025002,-0.113,153700,{"date":1892,"open":679,"high":1008,"low":1893,"close":1894,"change":1895,"percent_change":68,"volume":912,"transactions":9,"vwap":1894},"2025-07-03",50.119,50.138,-0.092,{"date":1897,"open":784,"high":1048,"low":784,"close":1048,"change":733,"percent_change":23,"volume":1373,"transactions":9,"vwap":1048},"2025-07-02",{"date":1899,"open":855,"high":708,"low":866,"close":872,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":872},"2025-07-01",-0.265,-0.52,373300,{"date":1904,"open":657,"high":653,"low":904,"close":963,"change":1905,"percent_change":1602,"volume":1906,"transactions":9,"vwap":963},"2025-06-30",0.165,22900,{"date":1908,"open":785,"high":639,"low":642,"close":859,"change":732,"percent_change":733,"volume":1909,"transactions":9,"vwap":859},"2025-06-27",21400,{"date":1911,"open":855,"high":652,"low":1042,"close":785,"change":402,"percent_change":1382,"volume":1004,"transactions":9,"vwap":785},"2025-06-26",{"date":1913,"open":674,"high":872,"low":679,"close":872,"change":315,"percent_change":132,"volume":1914,"transactions":9,"vwap":872},"2025-06-25",19500,{"date":1916,"open":1014,"high":1008,"low":799,"close":784,"change":1144,"percent_change":1422,"volume":1917,"transactions":9,"vwap":784},"2025-06-24",18000,{"date":1919,"open":761,"high":672,"low":843,"close":761,"change":1172,"percent_change":499,"volume":1920,"transactions":9,"vwap":761},"2025-06-23",32800,{"date":1922,"open":534,"high":1036,"low":566,"close":1923,"change":471,"percent_change":90,"volume":1924,"transactions":9,"vwap":1923},"2025-06-20",49.93,13400,{"date":1926,"open":546,"high":1927,"low":1866,"close":603,"change":661,"percent_change":549,"volume":1928,"transactions":9,"vwap":603},"2025-06-18",49.918,22300,{"date":1930,"open":824,"high":811,"low":582,"close":555,"change":392,"percent_change":490,"volume":1931,"transactions":9,"vwap":555},"2025-06-17",9100,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1936,"change":362,"percent_change":363,"volume":1937,"transactions":9,"vwap":1936},"2025-06-16",49.78,49.825,49.71,12700,{"date":1939,"open":544,"high":544,"low":277,"close":555,"change":362,"percent_change":363,"volume":1940,"transactions":9,"vwap":555},"2025-06-13",17200,{"date":1942,"open":1037,"high":1943,"low":546,"close":1923,"change":1144,"percent_change":1422,"volume":1944,"transactions":9,"vwap":1923},"2025-06-12",49.958,30200,{"date":1946,"open":536,"high":1866,"low":1947,"close":1020,"change":794,"percent_change":795,"volume":1948,"transactions":9,"vwap":1020},"2025-06-11",49.695,25100,{"date":1950,"open":287,"high":287,"low":810,"close":276,"change":806,"percent_change":860,"volume":1675,"transactions":9,"vwap":276},"2025-06-10",{"date":1952,"open":504,"high":1953,"low":504,"close":312,"change":1633,"percent_change":628,"volume":1954,"transactions":9,"vwap":312},"2025-06-09",49.54,26100,{"date":1956,"open":424,"high":330,"low":349,"close":1957,"change":48,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-06-06",49.485,-0.5,79400,{"date":1961,"open":824,"high":603,"low":1936,"close":1962,"change":953,"percent_change":538,"volume":1963,"transactions":9,"vwap":1962},"2025-06-05",49.735,83700,{"date":1965,"open":297,"high":1935,"low":297,"close":1866,"change":1221,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1866},"2025-06-04",0.61,46400,{"date":1969,"open":468,"high":468,"low":331,"close":441,"change":661,"percent_change":549,"volume":1970,"transactions":9,"vwap":441},"2025-06-03",60800,{"date":1972,"open":441,"high":1953,"low":267,"close":358,"change":281,"percent_change":1973,"volume":1974,"transactions":9,"vwap":358},"2025-06-02",-0.64,44400,{"date":1976,"open":287,"high":555,"low":477,"close":824,"change":549,"percent_change":402,"volume":1977,"transactions":9,"vwap":824},"2025-05-30",58200,{"date":1979,"open":369,"high":1934,"low":369,"close":536,"change":240,"percent_change":1980,"volume":1577,"transactions":9,"vwap":536},"2025-05-29",0.38,{"date":1982,"open":1983,"high":468,"low":441,"close":1953,"change":538,"percent_change":372,"volume":1984,"transactions":9,"vwap":1953},"2025-05-28",49.58,43000,{"date":1986,"open":1983,"high":287,"low":1953,"close":477,"change":383,"percent_change":1987,"volume":1988,"transactions":9,"vwap":477},"2025-05-27",0.71,32200,{"date":1990,"open":408,"high":408,"low":219,"close":452,"change":122,"percent_change":768,"volume":1991,"transactions":9,"vwap":452},"2025-05-23",28900,{"date":1993,"open":247,"high":1994,"low":1995,"close":1996,"change":628,"percent_change":315,"volume":1997,"transactions":9,"vwap":1996},"2025-05-22",49.319,49.139,49.3,38400,{"date":1999,"open":451,"high":2000,"low":238,"close":2001,"change":1098,"percent_change":635,"volume":2002,"transactions":9,"vwap":2001},"2025-05-21",49.41,49.25,26000,{"date":2004,"open":266,"high":341,"low":504,"close":1953,"change":173,"percent_change":1190,"volume":2005,"transactions":9,"vwap":1953},"2025-05-20",71000,{"date":2007,"open":452,"high":810,"low":1996,"close":810,"change":2008,"percent_change":1022,"volume":2009,"transactions":9,"vwap":810},"2025-05-19",-0.06,28200,{"date":2011,"open":1019,"high":536,"low":2012,"close":340,"change":918,"percent_change":1221,"volume":669,"transactions":9,"vwap":340},"2025-05-16",49.624,{"date":2014,"open":311,"high":441,"low":2015,"close":441,"change":240,"percent_change":2016,"volume":2017,"transactions":9,"vwap":441},"2025-05-15",49.349,0.39,23900,{"date":2019,"open":311,"high":311,"low":1996,"close":2020,"change":362,"percent_change":363,"volume":2021,"transactions":9,"vwap":2020},"2025-05-14",49.31,15300,{"date":2023,"open":389,"high":2024,"low":2020,"close":267,"change":162,"percent_change":68,"volume":2025,"transactions":9,"vwap":267},"2025-05-13",49.562,31900,{"date":2027,"open":389,"high":468,"low":266,"close":312,"change":1190,"percent_change":522,"volume":2028,"transactions":9,"vwap":312},"2025-05-12",24900,{"date":2030,"open":810,"high":297,"low":818,"close":369,"change":290,"percent_change":290,"volume":1786,"transactions":9,"vwap":369},"2025-05-09",{"date":2032,"open":2033,"high":2033,"low":369,"close":369,"change":68,"percent_change":586,"volume":1807,"transactions":9,"vwap":369},"2025-05-08",49.791,{"date":2035,"open":582,"high":1020,"low":536,"close":824,"change":882,"percent_change":1826,"volume":2036,"transactions":9,"vwap":824},"2025-05-07",9600,{"date":2038,"open":331,"high":369,"low":350,"close":369,"change":315,"percent_change":132,"volume":2039,"transactions":9,"vwap":369},"2025-05-06",13300,{"date":2041,"open":441,"high":424,"low":398,"close":312,"change":1190,"percent_change":522,"volume":1797,"transactions":9,"vwap":312},"2025-05-05",{"date":2043,"open":287,"high":287,"low":278,"close":369,"change":868,"percent_change":2044,"volume":2045,"transactions":9,"vwap":369},"2025-05-02",-0.46,49100,{"date":2047,"open":1014,"high":2048,"low":824,"close":597,"change":868,"percent_change":2044,"volume":2049,"transactions":9,"vwap":597},"2025-05-01",50.011002,17100,{"date":2051,"open":695,"high":784,"low":843,"close":1013,"change":362,"percent_change":363,"volume":2052,"transactions":9,"vwap":1013},"2025-04-30",314500,{"date":2054,"open":990,"high":1042,"low":990,"close":674,"change":741,"percent_change":1105,"volume":2055,"transactions":9,"vwap":674},"2025-04-29",12900,{"date":2057,"open":1853,"high":618,"low":1873,"close":772,"change":122,"percent_change":768,"volume":2058,"transactions":9,"vwap":772},"2025-04-28",23700,{"date":2060,"open":555,"high":843,"low":555,"close":843,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":843},"2025-04-25",0.312,0.63,16600,{"date":2065,"open":1983,"high":1934,"low":1983,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-04-24",49.708,0.243,0.49,26700,{"date":2071,"open":277,"high":566,"low":311,"close":2072,"change":2073,"percent_change":1221,"volume":2074,"transactions":9,"vwap":2072},"2025-04-23",49.465,0.149,194600,{"date":38,"open":450,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":560,"volume":2080,"transactions":9,"vwap":2078},49.37,49.29,49.316,-0.014,27700,{"status":2082,"indices":2083,"watchlist":2124,"sectors":2146,"benchmarks":2195},"success",[2084,2091,2097,2102,2109,2116],{"symbol":2085,"name":2086,"price":2087,"change":2088,"pct_change":2089,"is_up":11,"sparkline":2090,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":2092,"name":2093,"price":2094,"change":2095,"pct_change":32,"is_up":11,"sparkline":2096,"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":2098,"name":2099,"price":2100,"change":501,"pct_change":2068,"is_up":11,"sparkline":2101,"date":5},"DJI","DOW JONES",51177,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2103,"name":2104,"price":2105,"change":2106,"pct_change":2107,"is_up":11,"sparkline":2108,"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":2110,"name":2111,"price":2112,"change":2113,"pct_change":2114,"is_up":11,"sparkline":2115,"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":2117,"name":2118,"price":2119,"change":2120,"pct_change":2121,"is_up":2122,"sparkline":2123,"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",[2125,2132,2139],{"symbol":2126,"name":2127,"price":2128,"change":2129,"pct_change":2130,"is_up":11,"sparkline":2131,"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":2133,"name":2134,"price":2135,"change":2136,"pct_change":2137,"is_up":11,"sparkline":2138,"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":2140,"name":2141,"price":2142,"change":2143,"pct_change":2144,"is_up":11,"sparkline":2145,"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",[2147,2152,2156,2160,2165,2169,2173,2178,2183,2187,2191],{"name":2148,"etf":2149,"change":2150,"price":2151,"is_up":11},"Technology","XLK",1.01,199.81,{"name":2153,"etf":2154,"change":549,"price":2155,"is_up":11},"Financials","XLF",53.49,{"name":2157,"etf":2158,"change":1179,"price":2159,"is_up":2122},"Healthcare","XLV",166.18,{"name":2161,"etf":2162,"change":2163,"price":2164,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2166,"etf":2167,"change":787,"price":2168,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2170,"etf":2171,"change":342,"price":2172,"is_up":11},"Energy","XLE",62.95,{"name":2174,"etf":2175,"change":2176,"price":2177,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":2179,"etf":2180,"change":2181,"price":2182,"is_up":11},"Materials","XLB",0.66,48.86,{"name":2184,"etf":2185,"change":1044,"price":2186,"is_up":11},"Real Estate","XLRE",40.81,{"name":2188,"etf":2189,"change":1980,"price":2190,"is_up":11},"Utilities","XLU",39.83,{"name":2192,"etf":2193,"change":383,"price":2194,"is_up":11},"Comm Services","XLC",110.32,[2196,2201,2205,2209],{"ticker":2197,"name":2198,"price":2199,"change":2200,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2202,"name":2203,"price":2204,"change":2137,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2206,"name":2207,"price":2208,"change":2068,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2210,"name":2211,"price":2212,"change":2114,"is_up":11},"IWM","iShares Russell 2000",281.52]