[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BUFC":3,"stock-historical-BUFC":25,"homepage-market-summary":1872},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"BUFC","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},"AB Conservative Buffer ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},43.43,43.39,43.51,43.36,0.07,0.16,17651.04,43.52,40.15,47640.11928660956,97.3,699,{"ticker":4,"total_count":26,"page":27,"page_size":28,"total_pages":27,"summary":29,"data":35},365,1,1000,{"period_high":20,"period_low":30,"average_volume":31,"total_volume":32,"period_return":33,"latest_close":13,"start_date":34,"end_date":5},37.98,49032,17896669.940939,13.84,"2025-04-22",[36,39,46,55,62,70,80,88,95,101,109,117,125,134,141,149,156,164,171,177,183,192,200,206,212,218,226,234,242,249,257,264,269,276,284,288,295,300,305,309,313,322,330,336,343,352,360,368,375,381,388,394,401,407,413,421,429,436,443,447,450,454,460,464,471,476,480,486,492,500,505,512,519,523,528,534,538,542,548,557,565,568,573,580,584,588,593,596,602,606,609,614,618,621,625,629,635,640,644,648,654,657,663,669,674,678,684,689,694,699,704,709,713,717,723,729,734,737,741,747,754,759,766,771,778,783,788,794,802,809,816,824,830,838,844,851,856,859,864,869,876,882,888,893,899,902,905,911,917,920,924,930,937,944,950,958,964,969,974,978,983,988,991,994,997,1001,1005,1010,1015,1018,1022,1025,1029,1033,1038,1044,1048,1051,1058,1062,1065,1070,1072,1074,1080,1084,1087,1090,1093,1096,1101,1106,1110,1115,1119,1122,1127,1133,1139,1144,1148,1151,1157,1161,1166,1170,1175,1178,1184,1187,1191,1194,1198,1203,1207,1210,1215,1219,1224,1229,1234,1238,1242,1246,1249,1252,1257,1260,1263,1268,1271,1274,1276,1281,1284,1288,1291,1294,1300,1304,1308,1313,1318,1321,1325,1331,1335,1337,1339,1341,1344,1347,1350,1353,1356,1361,1364,1369,1373,1375,1377,1380,1383,1388,1391,1396,1401,1405,1411,1415,1421,1427,1433,1440,1446,1450,1453,1456,1460,1465,1472,1478,1483,1487,1491,1495,1500,1506,1511,1517,1522,1526,1529,1534,1539,1544,1548,1552,1556,1560,1563,1567,1574,1577,1581,1586,1592,1597,1602,1607,1612,1617,1621,1625,1630,1635,1639,1643,1648,1651,1657,1665,1669,1675,1682,1687,1691,1696,1702,1706,1710,1714,1719,1723,1728,1731,1736,1742,1748,1753,1759,1765,1772,1775,1779,1784,1790,1793,1796,1799,1804,1806,1809,1813,1820,1825,1828,1832,1837,1840,1845,1851,1855,1859,1866],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":37,"vwap":38},59,43.4797,{"date":40,"open":41,"high":42,"low":41,"close":16,"change":17,"percent_change":18,"volume":43,"transactions":44,"vwap":45},"2026-10-01",43.28,43.4,33884.023,42,43.3878,{"date":47,"open":48,"high":48,"low":49,"close":49,"change":50,"percent_change":51,"volume":52,"transactions":53,"vwap":54},"2026-09-30",43.45,43.29,-0.1,-0.23,38363.023,79,43.372,{"date":56,"open":48,"high":48,"low":57,"close":14,"change":58,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-29",43.3,0,46393.046,32,43.3158,{"date":63,"open":64,"high":14,"low":16,"close":14,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-09-28",43.37,-0.05,-0.12,47141.151,43,43.365,{"date":71,"open":13,"high":72,"low":73,"close":74,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-09-25",43.5,43.42,43.44,0.02,0.05,214387,187,43.4302,{"date":81,"open":82,"high":73,"low":82,"close":73,"change":83,"percent_change":84,"volume":85,"transactions":86,"vwap":87},"2026-09-24",43.34,0.06,0.14,32386,25,43.405,{"date":89,"open":16,"high":13,"low":90,"close":16,"change":91,"percent_change":92,"volume":93,"transactions":37,"vwap":94},"2026-09-23",43.35,-0.08,-0.18,843454.023,43.4293,{"date":96,"open":20,"high":20,"low":74,"close":74,"change":97,"percent_change":50,"volume":98,"transactions":99,"vwap":100},"2026-09-22",-0.0438,42103.066,100,43.4993,{"date":102,"open":74,"high":103,"low":74,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-21",43.4838,0.2238,0.52,3455,20,43.4413,{"date":110,"open":111,"high":49,"low":112,"close":113,"change":58,"percent_change":58,"volume":114,"transactions":115,"vwap":116},"2026-09-18",43.235,43.19,43.26,27482.6064,36,43.2883,{"date":118,"open":119,"high":57,"low":119,"close":113,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-17",43.21,0.195,0.45,9384.023,16,43.2971,{"date":126,"open":127,"high":127,"low":128,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-16",43.1848,43.065,-0.085,-0.2,23269.023,29,43.1617,{"date":135,"open":112,"high":112,"low":136,"close":136,"change":137,"percent_change":65,"volume":138,"transactions":139,"vwap":140},"2026-09-15",43.15,-0.02,45406.023,14,43.1891,{"date":142,"open":143,"high":143,"low":144,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":115,"vwap":148},"2026-09-14",43.24,43.17,-0.11,-0.25,528387,43.2197,{"date":150,"open":143,"high":41,"low":143,"close":41,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-11",0.17,0.39,20265,18,43.2454,{"date":157,"open":158,"high":158,"low":159,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":139,"vwap":163},"2026-09-10",43.1465,43.11,-0.13,-0.3,31083,43.1137,{"date":165,"open":166,"high":41,"low":167,"close":143,"change":168,"percent_change":137,"volume":169,"transactions":132,"vwap":170},"2026-09-09",43.201,43.2,-0.01,30270,43.2588,{"date":172,"open":90,"high":90,"low":173,"close":173,"change":145,"percent_change":146,"volume":174,"transactions":175,"vwap":176},"2026-09-08",43.25,19977.023,26,43.3241,{"date":178,"open":64,"high":64,"low":16,"close":16,"change":179,"percent_change":137,"volume":180,"transactions":181,"vwap":182},"2026-09-04",-0.0079,22888,68,43.3682,{"date":184,"open":69,"high":185,"low":186,"close":185,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-03",43.3679,43.33,0.1129,0.26,3535,22,43.3513,{"date":193,"open":167,"high":57,"low":167,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-02",43.255,0.105,0.24,13368.103,23,43.2956,{"date":201,"open":119,"high":119,"low":136,"close":136,"change":66,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-01",-0.28,36755.103,30,43.2017,{"date":207,"open":119,"high":49,"low":119,"close":208,"change":75,"percent_change":76,"volume":209,"transactions":210,"vwap":211},"2026-08-31",43.27,9726,19,43.2853,{"date":213,"open":208,"high":214,"low":173,"close":173,"change":215,"percent_change":66,"volume":216,"transactions":198,"vwap":217},"2026-08-28",43.31,-0.0538,36652,43.2596,{"date":219,"open":119,"high":220,"low":119,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-08-27",43.3038,0.1238,0.29,23559,17,43.2626,{"date":227,"open":208,"high":208,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-08-26",43.18,-0.04,-0.09,126840.023,27,43.1803,{"date":235,"open":236,"high":143,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":210,"vwap":241},"2026-08-25",43.16,43.22,0.045,0.1,39480.023,43.2345,{"date":243,"open":49,"high":49,"low":136,"close":244,"change":245,"percent_change":50,"volume":246,"transactions":247,"vwap":248},"2026-08-24",43.175,-0.045,4670,21,43.1553,{"date":250,"open":251,"high":237,"low":251,"close":237,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-08-21",43.14,0.12,0.28,16398.036518,24,43.1695,{"date":258,"open":236,"high":166,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":86,"vwap":263},"2026-08-20",43.1,-0.135,-0.31,27586,43.1235,{"date":265,"open":237,"high":41,"low":237,"close":111,"change":266,"percent_change":151,"volume":267,"transactions":190,"vwap":268},"2026-08-19",0.075,10648.036518,43.2776,{"date":270,"open":57,"high":57,"low":236,"close":236,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-08-18",-0.115,-0.27,37050.023,70,43.2282,{"date":277,"open":278,"high":278,"low":143,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":60,"vwap":283},"2026-08-17",43.38,43.275,0.015,0.03,27961.422233,43.3014,{"date":285,"open":113,"high":82,"low":113,"close":113,"change":65,"percent_change":66,"volume":286,"transactions":86,"vwap":287},"2026-08-14",18321,43.3138,{"date":289,"open":290,"high":82,"low":290,"close":214,"change":291,"percent_change":292,"volume":293,"transactions":247,"vwap":294},"2026-08-13",43.23,0.04,0.09,33948,43.3347,{"date":296,"open":119,"high":49,"low":167,"close":208,"change":75,"percent_change":76,"volume":297,"transactions":298,"vwap":299},"2026-08-12",21445,51,43.2694,{"date":301,"open":112,"high":173,"low":144,"close":173,"change":281,"percent_change":17,"volume":302,"transactions":303,"vwap":304},"2026-08-11",13944,28,43.188,{"date":306,"open":228,"high":113,"low":228,"close":237,"change":281,"percent_change":17,"volume":307,"transactions":44,"vwap":308},"2026-08-10",29337,43.2467,{"date":310,"open":173,"high":173,"low":136,"close":112,"change":238,"percent_change":239,"volume":311,"transactions":86,"vwap":312},"2026-08-07",10380,43.2019,{"date":314,"open":315,"high":112,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-06",43.08,43.145,0.055,0.13,16518,35,43.1431,{"date":323,"open":324,"high":112,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":190,"vwap":329},"2026-08-05",43.12,43.09,-0.07,-0.16,13875,43.1661,{"date":331,"open":315,"high":228,"low":315,"close":236,"change":332,"percent_change":333,"volume":334,"transactions":198,"vwap":335},"2026-08-04",0.15,0.35,86618.289678,43.1293,{"date":337,"open":338,"high":339,"low":338,"close":339,"change":253,"percent_change":340,"volume":341,"transactions":198,"vwap":342},"2026-08-03",42.81,43.01,0.66,117070,42.9457,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":188,"volume":349,"transactions":350,"vwap":351},"2026-07-31",42.82,42.58,42.73,0.11,38675,52,42.7566,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":188,"percent_change":357,"volume":358,"transactions":198,"vwap":359},"2026-07-30",42.49,42.69,42.62,0.61,35742,42.6733,{"date":361,"open":362,"high":347,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":232,"vwap":367},"2026-07-29",42.57,42.36,-0.24,-0.56,29839,42.6744,{"date":369,"open":370,"high":371,"low":372,"close":372,"change":137,"percent_change":65,"volume":373,"transactions":303,"vwap":374},"2026-07-28",42.65,42.655,42.6,72693.874,42.6017,{"date":376,"open":377,"high":356,"low":377,"close":356,"change":378,"percent_change":292,"volume":379,"transactions":247,"vwap":380},"2026-07-27",42.55,0.0397,12768,42.5617,{"date":382,"open":383,"high":384,"low":383,"close":384,"change":385,"percent_change":75,"volume":386,"transactions":107,"vwap":387},"2026-07-24",42.54,42.5803,0.0103,12014,42.5444,{"date":389,"open":390,"high":362,"low":391,"close":362,"change":160,"percent_change":161,"volume":392,"transactions":132,"vwap":393},"2026-07-23",42.52,42.51,6939,42.5137,{"date":395,"open":396,"high":396,"low":397,"close":397,"change":398,"percent_change":326,"volume":399,"transactions":247,"vwap":400},"2026-07-22",42.8,42.7,-0.03,26926,42.7304,{"date":402,"open":403,"high":347,"low":403,"close":347,"change":84,"percent_change":404,"volume":405,"transactions":255,"vwap":406},"2026-07-21",42.66,0.33,20638,42.7444,{"date":408,"open":370,"high":397,"low":346,"close":409,"change":91,"percent_change":410,"volume":411,"transactions":175,"vwap":412},"2026-07-20",42.59,-0.19,88373,42.6601,{"date":414,"open":415,"high":416,"low":372,"close":416,"change":417,"percent_change":327,"volume":418,"transactions":419,"vwap":420},"2026-07-17",42.61,42.67,-0.0704,28024.936592,31,42.614,{"date":422,"open":423,"high":424,"low":397,"close":425,"change":426,"percent_change":50,"volume":427,"transactions":303,"vwap":428},"2026-07-16",42.74,42.75,42.7404,-0.0446,13636,42.7062,{"date":430,"open":431,"high":345,"low":431,"close":432,"change":433,"percent_change":332,"volume":434,"transactions":303,"vwap":435},"2026-07-15",42.77,42.785,0.065,12487,42.7851,{"date":437,"open":431,"high":438,"low":439,"close":439,"change":76,"percent_change":252,"volume":440,"transactions":441,"vwap":442},"2026-07-14",42.78,42.72,30739,44,42.7607,{"date":444,"open":439,"high":439,"low":416,"close":416,"change":326,"percent_change":327,"volume":445,"transactions":154,"vwap":446},"2026-07-13",2861,42.7145,{"date":448,"open":355,"high":431,"low":355,"close":423,"change":238,"percent_change":348,"volume":449,"transactions":9,"vwap":423},"2026-07-10",4200,{"date":451,"open":416,"high":452,"low":416,"close":452,"change":433,"percent_change":332,"volume":453,"transactions":9,"vwap":452},"2026-07-09",42.695,20400,{"date":455,"open":383,"high":456,"low":383,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":9,"vwap":456},"2026-07-08",42.63,0.005,0.01,53100,{"date":461,"open":416,"high":416,"low":462,"close":462,"change":229,"percent_change":230,"volume":463,"transactions":9,"vwap":462},"2026-07-07",42.625,14100,{"date":465,"open":409,"high":466,"low":346,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":9,"vwap":467},"2026-07-06",42.71,42.665,0.135,0.32,56400,{"date":472,"open":473,"high":474,"low":473,"close":474,"change":168,"percent_change":137,"volume":475,"transactions":9,"vwap":474},"2026-07-02",42.48,42.53,34700,{"date":477,"open":377,"high":356,"low":383,"close":383,"change":478,"percent_change":229,"volume":479,"transactions":9,"vwap":383},"2026-07-01",-0.018,33500,{"date":481,"open":482,"high":409,"low":482,"close":483,"change":484,"percent_change":18,"volume":485,"transactions":9,"vwap":483},"2026-06-30",42.42,42.558,0.068,52600,{"date":487,"open":488,"high":489,"low":363,"close":354,"change":151,"percent_change":490,"volume":491,"transactions":9,"vwap":354},"2026-06-29",42.38,42.5,0.4,39600,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":75,"volume":499,"transactions":9,"vwap":497},"2026-06-26",42.29,42.34,42.27,42.32,0.008,24600,{"date":501,"open":363,"high":363,"low":494,"close":502,"change":503,"percent_change":281,"volume":504,"transactions":9,"vwap":502},"2026-06-25",42.312,0.012,124700,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":160,"volume":511,"transactions":9,"vwap":509},"2026-06-24",42.41,42.26,42.3,-0.055,20700,{"date":513,"open":514,"high":507,"low":509,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":9,"vwap":515},"2026-06-23",42.33,42.355,-0.155,-0.36,22600,{"date":520,"open":356,"high":356,"low":521,"close":391,"change":398,"percent_change":326,"volume":522,"transactions":9,"vwap":391},"2026-06-22",42.47,94800,{"date":524,"open":482,"high":383,"low":482,"close":383,"change":525,"percent_change":526,"volume":527,"transactions":9,"vwap":383},"2026-06-18",0.174,0.41,39200,{"date":529,"open":473,"high":390,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":9,"vwap":530},"2026-06-17",42.366,-0.194,-0.46,24800,{"date":535,"open":390,"high":362,"low":390,"close":536,"change":398,"percent_change":326,"volume":537,"transactions":9,"vwap":536},"2026-06-16",42.56,35600,{"date":539,"open":473,"high":409,"low":473,"close":409,"change":540,"percent_change":105,"volume":541,"transactions":9,"vwap":409},"2026-06-15",0.221,21000,{"date":543,"open":544,"high":507,"low":508,"close":545,"change":546,"percent_change":404,"volume":547,"transactions":9,"vwap":545},"2026-06-12",42.28,42.369,0.139,16800,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":9,"vwap":553},"2026-06-11",42.080002,42.37,42.040001,42.23,0.129,0.31,28900,{"date":558,"open":559,"high":560,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":9,"vwap":561},"2026-06-10",42.15,42.16,42.101,-0.189,-0.45,48500,{"date":566,"open":363,"high":363,"low":553,"close":494,"change":137,"percent_change":65,"volume":567,"transactions":9,"vwap":494},"2026-06-09",195800,{"date":569,"open":497,"high":514,"low":570,"close":570,"change":292,"percent_change":571,"volume":572,"transactions":9,"vwap":570},"2026-06-08",42.31,0.21,4900,{"date":574,"open":507,"high":354,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":9,"vwap":576},"2026-06-05",42.2,42.22,-0.34,-0.8,18200,{"date":581,"open":582,"high":346,"low":582,"close":536,"change":83,"percent_change":84,"volume":583,"transactions":9,"vwap":536},"2026-06-04",42.45,19400,{"date":585,"open":521,"high":377,"low":586,"close":489,"change":458,"percent_change":75,"volume":587,"transactions":9,"vwap":489},"2026-06-03",42.46,164900,{"date":589,"open":473,"high":377,"low":473,"close":354,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":354},"2026-06-02",-0.06,-0.14,44400,{"date":594,"open":377,"high":377,"low":586,"close":377,"change":83,"percent_change":84,"volume":595,"transactions":9,"vwap":377},"2026-06-01",27000,{"date":597,"open":377,"high":377,"low":598,"close":354,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":354},"2026-05-29",42.43,0.08,0.19,36000,{"date":603,"open":604,"high":604,"low":551,"close":507,"change":58,"percent_change":58,"volume":605,"transactions":9,"vwap":507},"2026-05-28",42.44,101200,{"date":607,"open":570,"high":507,"low":570,"close":507,"change":239,"percent_change":196,"volume":608,"transactions":9,"vwap":507},"2026-05-27",55100,{"date":610,"open":497,"high":611,"low":494,"close":570,"change":130,"percent_change":612,"volume":613,"transactions":9,"vwap":570},"2026-05-26",42.375,-0.47,212600,{"date":615,"open":363,"high":391,"low":496,"close":391,"change":571,"percent_change":616,"volume":617,"transactions":9,"vwap":391},"2026-05-22",0.5,15900,{"date":619,"open":576,"high":509,"low":576,"close":509,"change":318,"percent_change":555,"volume":620,"transactions":9,"vwap":509},"2026-05-21",63000,{"date":622,"open":550,"high":496,"low":550,"close":623,"change":58,"percent_change":58,"volume":624,"transactions":9,"vwap":623},"2026-05-20",42.17,79100,{"date":626,"open":627,"high":623,"low":627,"close":623,"change":76,"percent_change":252,"volume":628,"transactions":9,"vwap":623},"2026-05-19",42.099998,22800,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":590,"percent_change":591,"volume":634,"transactions":9,"vwap":633},"2026-05-18",42.135,42.049999,42.12,68900,{"date":636,"open":637,"high":637,"low":623,"close":638,"change":590,"percent_change":591,"volume":639,"transactions":9,"vwap":638},"2026-05-15",42.21,42.18,11500,{"date":641,"open":642,"high":544,"low":642,"close":642,"change":599,"percent_change":600,"volume":643,"transactions":9,"vwap":642},"2026-05-14",42.24,5200,{"date":645,"open":646,"high":553,"low":646,"close":560,"change":281,"percent_change":17,"volume":647,"transactions":9,"vwap":560},"2026-05-13",42.07,35100,{"date":649,"open":650,"high":623,"low":651,"close":652,"change":76,"percent_change":252,"volume":653,"transactions":9,"vwap":652},"2026-05-12",42.14,42.029999,42.13,31800,{"date":655,"open":650,"high":560,"low":550,"close":550,"change":590,"percent_change":591,"volume":656,"transactions":9,"vwap":550},"2026-05-11",38600,{"date":658,"open":560,"high":560,"low":659,"close":650,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":650},"2026-05-08",42.060001,0.092,0.22,18900,{"date":664,"open":659,"high":652,"low":665,"close":666,"change":667,"percent_change":65,"volume":668,"transactions":9,"vwap":666},"2026-05-07",41.94,42.048,-0.022,36900,{"date":670,"open":552,"high":550,"low":671,"close":646,"change":332,"percent_change":672,"volume":673,"transactions":9,"vwap":646},"2026-05-06",41.97,0.36,7300,{"date":675,"open":552,"high":632,"low":676,"close":676,"change":599,"percent_change":600,"volume":677,"transactions":9,"vwap":676},"2026-05-05",41.92,31600,{"date":679,"open":680,"high":680,"low":681,"close":681,"change":145,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-05-04",41.96,41.84,-0.26,18300,{"date":685,"open":665,"high":671,"low":686,"close":687,"change":75,"percent_change":76,"volume":688,"transactions":9,"vwap":687},"2026-05-01",41.89,41.95,13800,{"date":690,"open":681,"high":691,"low":692,"close":691,"change":292,"percent_change":661,"volume":693,"transactions":9,"vwap":691},"2026-04-30",41.93,41.81,41800,{"date":695,"open":696,"high":681,"low":697,"close":681,"change":137,"percent_change":65,"volume":698,"transactions":9,"vwap":681},"2026-04-29",41.83,41.79,34300,{"date":700,"open":696,"high":701,"low":702,"close":701,"change":137,"percent_change":65,"volume":703,"transactions":9,"vwap":701},"2026-04-28",41.86,41.71,54400,{"date":705,"open":706,"high":707,"low":706,"close":707,"change":76,"percent_change":252,"volume":708,"transactions":9,"vwap":707},"2026-04-27",41.76,41.88,25300,{"date":710,"open":711,"high":696,"low":711,"close":696,"change":599,"percent_change":600,"volume":712,"transactions":9,"vwap":696},"2026-04-24",41.72,32600,{"date":714,"open":715,"high":706,"low":715,"close":716,"change":83,"percent_change":84,"volume":556,"transactions":9,"vwap":716},"2026-04-23",41.6,41.75,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":458,"percent_change":75,"volume":722,"transactions":9,"vwap":721},"2026-04-22",41.68,41.77,41.69,26400,{"date":724,"open":725,"high":726,"low":727,"close":719,"change":590,"percent_change":591,"volume":728,"transactions":9,"vwap":719},"2026-04-21",41.67,41.78,41.62,12200,{"date":730,"open":731,"high":732,"low":731,"close":732,"change":137,"percent_change":65,"volume":733,"transactions":9,"vwap":732},"2026-04-20",41.65,41.74,32900,{"date":735,"open":721,"high":706,"low":731,"close":706,"change":292,"percent_change":661,"volume":736,"transactions":9,"vwap":706},"2026-04-17",31400,{"date":738,"open":739,"high":725,"low":740,"close":725,"change":83,"percent_change":84,"volume":728,"transactions":9,"vwap":725},"2026-04-16",41.56,41.53,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":599,"percent_change":600,"volume":746,"transactions":9,"vwap":745},"2026-04-15",41.47,41.63,41.61,58200,{"date":748,"open":749,"high":740,"low":750,"close":740,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":740},"2026-04-14",41.46,41.38,0.18,0.44,29800,{"date":755,"open":756,"high":757,"low":756,"close":757,"change":239,"percent_change":196,"volume":758,"transactions":9,"vwap":757},"2026-04-13",41.14,41.35,61400,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":17,"percent_change":151,"volume":765,"transactions":9,"vwap":764},"2026-04-10",41.22,41.29,41.18,41.25,8400,{"date":767,"open":768,"high":764,"low":769,"close":763,"change":76,"percent_change":252,"volume":770,"transactions":9,"vwap":763},"2026-04-09",41.080002,41.044998,10000,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":253,"percent_change":777,"volume":463,"transactions":9,"vwap":776},"2026-04-08",41.09,41.17,41.040001,41.13,0.69,{"date":779,"open":780,"high":781,"low":780,"close":781,"change":458,"percent_change":75,"volume":782,"transactions":9,"vwap":781},"2026-04-07",40.73,40.85,72200,{"date":784,"open":785,"high":781,"low":785,"close":786,"change":252,"percent_change":222,"volume":787,"transactions":9,"vwap":786},"2026-04-06",40.67,40.84,20500,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":398,"percent_change":326,"volume":793,"transactions":9,"vwap":792},"2026-04-02",40.63,40.78,40.72,89100,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":222,"volume":801,"transactions":9,"vwap":799},"2026-04-01",40.692,40.76,40.655,40.75,0.118,82300,{"date":803,"open":804,"high":805,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-03-31",40.36,40.632,0.414,1.03,87700,{"date":810,"open":811,"high":812,"low":21,"close":813,"change":814,"percent_change":326,"volume":815,"transactions":9,"vwap":813},"2026-03-30",40.32,40.45,40.218,-0.029,107200,{"date":817,"open":818,"high":804,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-03-27",40.33,40.22,40.247,-0.233,-0.58,64500,{"date":825,"open":785,"high":785,"low":826,"close":827,"change":130,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-03-26",40.46,40.48,-0.49,84000,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":239,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-03-25",40.71,40.74,40.62,40.68,0.25,32000,{"date":839,"open":840,"high":832,"low":840,"close":841,"change":66,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-03-24",40.53,40.58,-0.29,28300,{"date":845,"open":846,"high":799,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-03-23",40.66,40.7,0.23,0.57,57000,{"date":852,"open":834,"high":834,"low":812,"close":853,"change":51,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-03-20",40.47,-0.57,16700,{"date":857,"open":834,"high":833,"low":834,"close":847,"change":858,"percent_change":590,"volume":527,"transactions":9,"vwap":847},"2026-03-19",-0.025,{"date":860,"open":861,"high":862,"low":863,"close":863,"change":410,"percent_change":532,"volume":653,"transactions":9,"vwap":863},"2026-03-18",40.91,40.92,40.725,{"date":865,"open":866,"high":866,"low":786,"close":867,"change":317,"percent_change":318,"volume":868,"transactions":9,"vwap":867},"2026-03-17",40.99,40.915,13600,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":84,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-03-16",40.81,40.93,40.86,0.34,49600,{"date":877,"open":878,"high":879,"low":880,"close":792,"change":65,"percent_change":66,"volume":881,"transactions":9,"vwap":792},"2026-03-13",40.77,40.79,40.65,37500,{"date":883,"open":884,"high":786,"low":885,"close":878,"change":160,"percent_change":886,"volume":887,"transactions":9,"vwap":878},"2026-03-12",40.8,40.745,-0.32,38000,{"date":889,"open":890,"high":891,"low":890,"close":890,"change":58,"percent_change":58,"volume":892,"transactions":9,"vwap":890},"2026-03-11",40.9,40.95,30700,{"date":894,"open":895,"high":896,"low":890,"close":890,"change":230,"percent_change":897,"volume":898,"transactions":9,"vwap":890},"2026-03-10",40.935,41.039001,-0.22,32200,{"date":900,"open":780,"high":866,"low":834,"close":866,"change":18,"percent_change":152,"volume":901,"transactions":9,"vwap":866},"2026-03-09",48600,{"date":903,"open":904,"high":862,"low":884,"close":904,"change":130,"percent_change":828,"volume":617,"transactions":9,"vwap":904},"2026-03-06",40.83,{"date":906,"open":907,"high":907,"low":908,"close":909,"change":458,"percent_change":75,"volume":910,"transactions":9,"vwap":909},"2026-03-05",41.060001,40.88,41.029999,22700,{"date":912,"open":913,"high":914,"low":915,"close":915,"change":58,"percent_change":58,"volume":916,"transactions":9,"vwap":915},"2026-03-04",41.049999,41.15,41.02,45400,{"date":918,"open":872,"high":907,"low":780,"close":915,"change":145,"percent_change":272,"volume":919,"transactions":9,"vwap":915},"2026-03-03",26600,{"date":921,"open":922,"high":774,"low":891,"close":776,"change":458,"percent_change":75,"volume":923,"transactions":9,"vwap":776},"2026-03-02",40.97,82800,{"date":925,"open":773,"high":926,"low":927,"close":926,"change":327,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-02-27",41.12,40.975,-0.39,85900,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":886,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-02-26",41.11,41.3,41.28,-0.77,40300,{"date":938,"open":939,"high":745,"low":940,"close":715,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":715},"2026-02-25",41.521,41.52,0.2,0.48,70900,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":600,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-02-24",41.21,41.4,0.46,94000,{"date":951,"open":952,"high":953,"low":954,"close":946,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":946},"2026-02-23",41.2,41.24,41.16,-0.33,-0.79,47400,{"date":959,"open":960,"high":961,"low":960,"close":962,"change":318,"percent_change":555,"volume":963,"transactions":9,"vwap":962},"2026-02-20",41.37,41.55,41.54,67200,{"date":965,"open":966,"high":967,"low":934,"close":967,"change":58,"percent_change":58,"volume":968,"transactions":9,"vwap":967},"2026-02-19",41.34,41.41,71800,{"date":970,"open":971,"high":972,"low":757,"close":967,"change":281,"percent_change":17,"volume":973,"transactions":9,"vwap":967},"2026-02-18",41.428,41.45,41500,{"date":975,"open":934,"high":976,"low":934,"close":750,"change":168,"percent_change":137,"volume":977,"transactions":9,"vwap":750},"2026-02-17",41.44,306100,{"date":979,"open":967,"high":980,"low":960,"close":981,"change":168,"percent_change":137,"volume":982,"transactions":9,"vwap":981},"2026-02-13",41.48,41.39,43600,{"date":984,"open":985,"high":706,"low":947,"close":947,"change":842,"percent_change":986,"volume":987,"transactions":9,"vwap":947},"2026-02-12",41.7,-0.7,26700,{"date":989,"open":716,"high":716,"low":744,"close":721,"change":168,"percent_change":137,"volume":990,"transactions":9,"vwap":721},"2026-02-11",28500,{"date":992,"open":716,"high":716,"low":985,"close":985,"change":137,"percent_change":65,"volume":993,"transactions":9,"vwap":985},"2026-02-10",9300,{"date":995,"open":739,"high":711,"low":739,"close":711,"change":348,"percent_change":188,"volume":996,"transactions":9,"vwap":711},"2026-02-09",19500,{"date":998,"open":743,"high":745,"low":749,"close":745,"change":188,"percent_change":999,"volume":1000,"transactions":9,"vwap":745},"2026-02-06",0.63,60400,{"date":1002,"open":764,"high":981,"low":764,"close":757,"change":130,"percent_change":1003,"volume":1004,"transactions":9,"vwap":757},"2026-02-05",-0.48,37800,{"date":1006,"open":1007,"high":1007,"low":1008,"close":961,"change":58,"percent_change":58,"volume":1009,"transactions":9,"vwap":961},"2026-02-04",41.64,41.42,74900,{"date":1011,"open":940,"high":961,"low":1012,"close":961,"change":92,"percent_change":1013,"volume":1014,"transactions":9,"vwap":961},"2026-02-03",41.49,-0.43,89700,{"date":1016,"open":719,"high":716,"low":719,"close":1017,"change":84,"percent_change":874,"volume":537,"transactions":9,"vwap":1017},"2026-02-02",41.73,{"date":1019,"open":721,"high":721,"low":739,"close":1020,"change":160,"percent_change":261,"volume":1021,"transactions":9,"vwap":1020},"2026-01-30",41.59,103700,{"date":1023,"open":980,"high":711,"low":980,"close":711,"change":280,"percent_change":291,"volume":1024,"transactions":9,"vwap":711},"2026-01-29",21600,{"date":1026,"open":725,"high":1027,"low":725,"close":1027,"change":58,"percent_change":58,"volume":1028,"transactions":9,"vwap":1027},"2026-01-28",41.705,46300,{"date":1030,"open":745,"high":706,"low":1031,"close":1027,"change":1032,"percent_change":599,"volume":624,"transactions":9,"vwap":1027},"2026-01-27",41.605,0.035,{"date":1034,"open":731,"high":702,"low":1035,"close":725,"change":1036,"percent_change":672,"volume":1037,"transactions":9,"vwap":725},"2026-01-26",41.581,0.151,160800,{"date":1039,"open":1040,"high":940,"low":1040,"close":1041,"change":1042,"percent_change":252,"volume":1043,"transactions":9,"vwap":1041},"2026-01-23",41.51,41.519,0.049,66100,{"date":1045,"open":972,"high":1046,"low":972,"close":743,"change":281,"percent_change":17,"volume":1047,"transactions":9,"vwap":743},"2026-01-22",41.58,46800,{"date":1049,"open":1050,"high":961,"low":1050,"close":976,"change":151,"percent_change":526,"volume":855,"transactions":9,"vwap":976},"2026-01-21",41.26,{"date":1052,"open":1053,"high":750,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-01-20",41.32,41.27,-0.295,-0.71,52800,{"date":1059,"open":962,"high":727,"low":962,"close":1060,"change":1061,"percent_change":83,"volume":677,"transactions":9,"vwap":1060},"2026-01-16",41.565,0.025,{"date":1063,"open":1020,"high":1020,"low":980,"close":962,"change":281,"percent_change":17,"volume":1064,"transactions":9,"vwap":962},"2026-01-15",34400,{"date":1066,"open":1067,"high":719,"low":933,"close":1040,"change":326,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1040},"2026-01-14",41.5,-0.17,11600,{"date":1071,"open":1046,"high":744,"low":962,"close":1046,"change":65,"percent_change":66,"volume":677,"transactions":9,"vwap":1046},"2026-01-13",{"date":1073,"open":980,"high":719,"low":980,"close":744,"change":599,"percent_change":600,"volume":881,"transactions":9,"vwap":744},"2026-01-12",{"date":1075,"open":1076,"high":1077,"low":961,"close":961,"change":348,"percent_change":1078,"volume":1079,"transactions":9,"vwap":961},"2026-01-09",41.583,41.66,0.27,44300,{"date":1081,"open":1082,"high":940,"low":1082,"close":976,"change":229,"percent_change":50,"volume":1083,"transactions":9,"vwap":976},"2026-01-08",41.43,12400,{"date":1085,"open":940,"high":1046,"low":972,"close":980,"change":229,"percent_change":50,"volume":1086,"transactions":9,"vwap":980},"2026-01-07",34900,{"date":1088,"open":981,"high":940,"low":981,"close":940,"change":292,"percent_change":661,"volume":1089,"transactions":9,"vwap":940},"2026-01-06",73500,{"date":1091,"open":1067,"high":1067,"low":981,"close":1082,"change":76,"percent_change":252,"volume":1092,"transactions":9,"vwap":1082},"2026-01-05",30400,{"date":1094,"open":757,"high":967,"low":934,"close":750,"change":317,"percent_change":318,"volume":1095,"transactions":9,"vwap":750},"2026-01-02",42700,{"date":1097,"open":980,"high":980,"low":1098,"close":1098,"change":1099,"percent_change":51,"volume":1100,"transactions":9,"vwap":1098},"2025-12-31",41.325,-0.094,8100,{"date":1102,"open":960,"high":980,"low":960,"close":1103,"change":1104,"percent_change":326,"volume":1105,"transactions":9,"vwap":1103},"2025-12-30",41.419,-0.031,17400,{"date":1107,"open":980,"high":980,"low":757,"close":972,"change":1108,"percent_change":17,"volume":1109,"transactions":9,"vwap":972},"2025-12-29",0.029,139700,{"date":1111,"open":1082,"high":1012,"low":1112,"close":1112,"change":1113,"percent_change":65,"volume":1114,"transactions":9,"vwap":1112},"2025-12-26",41.421,-0.019,201300,{"date":1116,"open":743,"high":1012,"low":1117,"close":976,"change":292,"percent_change":661,"volume":1118,"transactions":9,"vwap":976},"2025-12-24",41.36,17500,{"date":1120,"open":981,"high":1082,"low":933,"close":757,"change":75,"percent_change":76,"volume":1121,"transactions":9,"vwap":757},"2025-12-23",9600,{"date":1123,"open":764,"high":750,"low":764,"close":1124,"change":1125,"percent_change":196,"volume":1126,"transactions":9,"vwap":1124},"2025-12-22",41.33,0.099,19000,{"date":1128,"open":953,"high":1054,"low":774,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2025-12-19",41.231,0.123,0.3,18400,{"date":1134,"open":768,"high":914,"low":1135,"close":1136,"change":1137,"percent_change":152,"volume":1138,"transactions":9,"vwap":1136},"2025-12-18",41.014999,41.108,0.158,84700,{"date":1140,"open":1141,"high":1141,"low":891,"close":891,"change":1142,"percent_change":517,"volume":1143,"transactions":9,"vwap":891},"2025-12-17",41.23,-0.15,26200,{"date":1145,"open":1141,"high":1141,"low":773,"close":1146,"change":50,"percent_change":364,"volume":1147,"transactions":9,"vwap":1146},"2025-12-16",41.099998,29100,{"date":1149,"open":952,"high":952,"low":926,"close":952,"change":1061,"percent_change":83,"volume":1150,"transactions":9,"vwap":952},"2025-12-15",23500,{"date":1152,"open":776,"high":952,"low":776,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2025-12-12",41.175,-0.175,-0.42,28600,{"date":1158,"open":1159,"high":757,"low":756,"close":757,"change":266,"percent_change":751,"volume":1160,"transactions":9,"vwap":757},"2025-12-11",41.265,25400,{"date":1162,"open":833,"high":757,"low":833,"close":1163,"change":1164,"percent_change":253,"volume":1165,"transactions":9,"vwap":1163},"2025-12-10",41.275,0.115,21300,{"date":1167,"open":774,"high":774,"low":1146,"close":954,"change":1168,"percent_change":281,"volume":1169,"transactions":9,"vwap":954},"2025-12-09",0.013,14700,{"date":1171,"open":1050,"high":1050,"low":1146,"close":1172,"change":1173,"percent_change":51,"volume":1174,"transactions":9,"vwap":1172},"2025-12-08",41.147,-0.093,15400,{"date":1176,"open":764,"high":764,"low":954,"close":953,"change":660,"percent_change":661,"volume":1177,"transactions":9,"vwap":953},"2025-12-05",26100,{"date":1179,"open":776,"high":954,"low":1180,"close":1181,"change":1182,"percent_change":-6,"volume":1183,"transactions":9,"vwap":1181},"2025-12-04",41.075001,41.148,-0.002,19800,{"date":1185,"open":768,"high":946,"low":768,"close":914,"change":281,"percent_change":17,"volume":1186,"transactions":9,"vwap":914},"2025-12-03",23000,{"date":1188,"open":776,"high":914,"low":1189,"close":926,"change":281,"percent_change":17,"volume":1190,"transactions":9,"vwap":926},"2025-12-02",41.063,54200,{"date":1192,"open":1193,"high":773,"low":1193,"close":773,"change":281,"percent_change":17,"volume":1057,"transactions":9,"vwap":773},"2025-12-01",41.07,{"date":1195,"open":773,"high":773,"low":1196,"close":907,"change":281,"percent_change":17,"volume":1197,"transactions":9,"vwap":907},"2025-11-28",41,21500,{"date":1199,"open":1200,"high":1193,"low":862,"close":909,"change":332,"percent_change":1201,"volume":1202,"transactions":9,"vwap":909},"2025-11-26",41.0099983,0.37,54600,{"date":1204,"open":1205,"high":872,"low":1205,"close":908,"change":318,"percent_change":469,"volume":1206,"transactions":9,"vwap":908},"2025-11-25",40.768,74200,{"date":1208,"open":847,"high":797,"low":847,"close":799,"change":318,"percent_change":469,"volume":1209,"transactions":9,"vwap":799},"2025-11-24",198800,{"date":1211,"open":1212,"high":785,"low":1212,"close":834,"change":188,"percent_change":1213,"volume":1214,"transactions":9,"vwap":834},"2025-11-21",40.4,0.64,28100,{"date":1216,"open":1217,"high":1217,"low":804,"close":804,"change":842,"percent_change":1056,"volume":1218,"transactions":9,"vwap":804},"2025-11-20",40.89,21900,{"date":1220,"open":1221,"high":880,"low":1221,"close":880,"change":1222,"percent_change":18,"volume":1223,"transactions":9,"vwap":880},"2025-11-19",40.51,0.064,77000,{"date":1225,"open":847,"high":847,"low":840,"close":1226,"change":1227,"percent_change":202,"volume":1228,"transactions":9,"vwap":1226},"2025-11-18",40.586,-0.114,49500,{"date":1230,"open":1231,"high":1231,"low":1232,"close":847,"change":591,"percent_change":577,"volume":1233,"transactions":9,"vwap":847},"2025-11-17",40.82,40.24,79500,{"date":1235,"open":847,"high":781,"low":1236,"close":786,"change":239,"percent_change":836,"volume":1237,"transactions":9,"vwap":786},"2025-11-14",40.59,35500,{"date":1239,"open":1240,"high":1196,"low":780,"close":833,"change":842,"percent_change":1056,"volume":1241,"transactions":9,"vwap":833},"2025-11-13",40.98,17800,{"date":1243,"open":1244,"high":907,"low":1244,"close":909,"change":58,"percent_change":58,"volume":1245,"transactions":9,"vwap":909},"2025-11-12",40.96,16600,{"date":1247,"open":872,"high":909,"low":872,"close":909,"change":76,"percent_change":252,"volume":1248,"transactions":9,"vwap":909},"2025-11-11",137600,{"date":1250,"open":890,"high":915,"low":890,"close":1240,"change":751,"percent_change":752,"volume":1251,"transactions":9,"vwap":1240},"2025-11-10",20800,{"date":1253,"open":781,"high":1254,"low":1255,"close":884,"change":65,"percent_change":66,"volume":1256,"transactions":9,"vwap":884},"2025-11-07",40.87,40.729,31900,{"date":1258,"open":1244,"high":1244,"low":797,"close":781,"change":229,"percent_change":50,"volume":1259,"transactions":9,"vwap":781},"2025-11-06",16200,{"date":1261,"open":791,"high":891,"low":791,"close":1217,"change":1113,"percent_change":65,"volume":1262,"transactions":9,"vwap":1217},"2025-11-05",16900,{"date":1264,"open":904,"high":1265,"low":904,"close":1265,"change":1266,"percent_change":-6,"volume":1267,"transactions":9,"vwap":1265},"2025-11-04",40.909,-0.001,21800,{"date":1269,"open":786,"high":1244,"low":786,"close":861,"change":75,"percent_change":76,"volume":1270,"transactions":9,"vwap":861},"2025-11-03",27200,{"date":1272,"open":781,"high":861,"low":781,"close":1217,"change":281,"percent_change":17,"volume":1273,"transactions":9,"vwap":1217},"2025-10-31",24200,{"date":1275,"open":786,"high":862,"low":786,"close":873,"change":858,"percent_change":590,"volume":1177,"transactions":9,"vwap":873},"2025-10-30",{"date":1277,"open":922,"high":775,"low":786,"close":1278,"change":1279,"percent_change":229,"volume":1280,"transactions":9,"vwap":1278},"2025-10-29",40.885,-0.015,23400,{"date":1282,"open":873,"high":861,"low":781,"close":890,"change":457,"percent_change":458,"volume":1283,"transactions":9,"vwap":890},"2025-10-28",42100,{"date":1285,"open":1286,"high":1286,"low":781,"close":1287,"change":317,"percent_change":318,"volume":1262,"transactions":9,"vwap":1287},"2025-10-27",40.94,40.895,{"date":1289,"open":878,"high":1217,"low":878,"close":786,"change":281,"percent_change":17,"volume":1290,"transactions":9,"vwap":786},"2025-10-24",43700,{"date":1292,"open":832,"high":871,"low":832,"close":871,"change":318,"percent_change":469,"volume":1293,"transactions":9,"vwap":871},"2025-10-23",15100,{"date":1295,"open":847,"high":1296,"low":1297,"close":835,"change":129,"percent_change":1298,"volume":1299,"transactions":9,"vwap":835},"2025-10-22",40.703,40.64,-0.21,43900,{"date":1301,"open":792,"high":871,"low":832,"close":1302,"change":1061,"percent_change":83,"volume":1303,"transactions":9,"vwap":1302},"2025-10-21",40.765,15600,{"date":1305,"open":790,"high":879,"low":790,"close":833,"change":1306,"percent_change":555,"volume":1307,"transactions":9,"vwap":833},"2025-10-20",0.125,94300,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1311,"change":1306,"percent_change":555,"volume":1312,"transactions":9,"vwap":1311},"2025-10-17",40.5,40.615,6800,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1316,"change":145,"percent_change":272,"volume":1317,"transactions":9,"vwap":1316},"2025-10-16",40.6,40.49,27100,{"date":1319,"open":832,"high":832,"low":1320,"close":1315,"change":83,"percent_change":332,"volume":537,"transactions":9,"vwap":1315},"2025-10-15",40.54,{"date":1322,"open":1323,"high":1297,"low":1320,"close":1320,"change":145,"percent_change":272,"volume":1324,"transactions":9,"vwap":1320},"2025-10-14",40.55,9100,{"date":1326,"open":1327,"high":880,"low":1328,"close":880,"change":941,"percent_change":1329,"volume":1330,"transactions":9,"vwap":880},"2025-10-13",40.585,40.56,0.49,29400,{"date":1332,"open":846,"high":847,"low":812,"close":812,"change":92,"percent_change":1333,"volume":1334,"transactions":9,"vwap":812},"2025-10-10",-0.44,15800,{"date":1336,"open":797,"high":797,"low":790,"close":790,"change":65,"percent_change":66,"volume":656,"transactions":9,"vwap":790},"2025-10-09",{"date":1338,"open":835,"high":780,"low":835,"close":835,"change":292,"percent_change":661,"volume":463,"transactions":9,"vwap":835},"2025-10-08",{"date":1340,"open":834,"high":835,"low":1236,"close":1236,"change":145,"percent_change":272,"volume":793,"transactions":9,"vwap":1236},"2025-10-07",{"date":1342,"open":773,"high":773,"low":834,"close":847,"change":239,"percent_change":836,"volume":1343,"transactions":9,"vwap":847},"2025-10-06",38500,{"date":1345,"open":832,"high":832,"low":1315,"close":1315,"change":137,"percent_change":65,"volume":1346,"transactions":9,"vwap":1315},"2025-10-03",10100,{"date":1348,"open":785,"high":785,"low":834,"close":834,"change":398,"percent_change":326,"volume":1349,"transactions":9,"vwap":834},"2025-10-02",19100,{"date":1351,"open":835,"high":835,"low":880,"close":880,"change":75,"percent_change":76,"volume":1352,"transactions":9,"vwap":880},"2025-10-01",27300,{"date":1354,"open":790,"high":790,"low":1355,"close":790,"change":348,"percent_change":1078,"volume":1165,"transactions":9,"vwap":790},"2025-09-30",40.61,{"date":1357,"open":1358,"high":1355,"low":1221,"close":1359,"change":137,"percent_change":65,"volume":1360,"transactions":9,"vwap":1359},"2025-09-29",40.569,40.52,69300,{"date":1362,"open":1359,"high":1236,"low":1310,"close":1320,"change":252,"percent_change":1131,"volume":1363,"transactions":9,"vwap":1320},"2025-09-26",10800,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1367,"change":50,"percent_change":146,"volume":1368,"transactions":9,"vwap":1367},"2025-09-25",40.39,40.42,34100,{"date":1370,"open":827,"high":840,"low":1371,"close":1359,"change":168,"percent_change":137,"volume":1372,"transactions":9,"vwap":1359},"2025-09-24",40.44,59300,{"date":1374,"open":1310,"high":840,"low":1371,"close":840,"change":281,"percent_change":17,"volume":708,"transactions":9,"vwap":840},"2025-09-23",{"date":1376,"open":1310,"high":1236,"low":826,"close":1310,"change":75,"percent_change":76,"volume":1177,"transactions":9,"vwap":1310},"2025-09-22",{"date":1378,"open":1371,"high":1310,"low":1371,"close":827,"change":458,"percent_change":75,"volume":1379,"transactions":9,"vwap":827},"2025-09-19",15000,{"date":1381,"open":1221,"high":1221,"low":1382,"close":853,"change":58,"percent_change":58,"volume":453,"transactions":9,"vwap":853},"2025-09-18",40.43,{"date":1384,"open":1385,"high":853,"low":1386,"close":853,"change":292,"percent_change":661,"volume":1387,"transactions":9,"vwap":853},"2025-09-17",40.403,40.331,89000,{"date":1389,"open":1310,"high":1310,"low":1390,"close":1390,"change":137,"percent_change":65,"volume":1241,"transactions":9,"vwap":1390},"2025-09-16",40.38,{"date":1392,"open":1393,"high":1310,"low":804,"close":1212,"change":1394,"percent_change":590,"volume":1395,"transactions":9,"vwap":1212},"2025-09-15",40.455,-0.023,42900,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1399,"change":1400,"percent_change":599,"volume":518,"transactions":9,"vwap":1399},"2025-09-12",40.35,40.423,0.033,{"date":1402,"open":1390,"high":1382,"low":1390,"close":1366,"change":1403,"percent_change":571,"volume":1404,"transactions":9,"vwap":1366},"2025-09-11",0.085,11200,{"date":1406,"open":1390,"high":1407,"low":1408,"close":1409,"change":433,"percent_change":18,"volume":1410,"transactions":9,"vwap":1409},"2025-09-10",40.405,40.264,40.305,58100,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1232,"change":281,"percent_change":17,"volume":996,"transactions":9,"vwap":1232},"2025-09-09",40.19,40.31,{"date":1416,"open":1417,"high":1417,"low":1413,"close":1418,"change":1419,"percent_change":76,"volume":1420,"transactions":9,"vwap":1418},"2025-09-08",40.325,40.21,0.021,22500,{"date":1422,"open":819,"high":1232,"low":1423,"close":1424,"change":1425,"percent_change":230,"volume":1426,"transactions":9,"vwap":1424},"2025-09-05",40.115,40.189,-0.036,26800,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":468,"percent_change":874,"volume":1432,"transactions":9,"vwap":1431},"2025-09-04",40.12,40.26,40.225,120100,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":17,"percent_change":151,"volume":1439,"transactions":9,"vwap":1438},"2025-09-03",40.060001,40.14,40.040001,40.09,676700,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":1142,"percent_change":1445,"volume":1165,"transactions":9,"vwap":1444},"2025-09-02",39.99,40.080002,40.02,-0.37,{"date":1447,"open":1436,"high":1448,"low":1436,"close":1449,"change":326,"percent_change":1068,"volume":1223,"transactions":9,"vwap":1449},"2025-08-29",40.18,40.17,{"date":1451,"open":1429,"high":1452,"low":1429,"close":1232,"change":17,"percent_change":151,"volume":533,"transactions":9,"vwap":1232},"2025-08-28",40.25,{"date":1454,"open":1455,"high":1418,"low":1455,"close":1449,"change":599,"percent_change":941,"volume":1047,"transactions":9,"vwap":1449},"2025-08-27",40.07,{"date":1457,"open":1436,"high":1436,"low":1458,"close":1438,"change":76,"percent_change":252,"volume":1459,"transactions":9,"vwap":1438},"2025-08-26",40.049999,30300,{"date":1461,"open":1462,"high":1462,"low":1437,"close":1437,"change":1463,"percent_change":327,"volume":1464,"transactions":9,"vwap":1437},"2025-08-25",40.16,-0.065,58000,{"date":1466,"open":1467,"high":1413,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2025-08-22",39.95,40.105,0.225,0.56,6100,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1476,"change":230,"percent_change":51,"volume":1477,"transactions":9,"vwap":1476},"2025-08-21",39.87,39.98,39.88,36200,{"date":1479,"open":1437,"high":1437,"low":1480,"close":1481,"change":75,"percent_change":76,"volume":1482,"transactions":9,"vwap":1481},"2025-08-20",39.9,39.97,37900,{"date":1484,"open":1442,"high":1437,"low":1485,"close":1467,"change":230,"percent_change":897,"volume":1486,"transactions":9,"vwap":1467},"2025-08-19",39.93,20000,{"date":1488,"open":1489,"high":1438,"low":1442,"close":1437,"change":58,"percent_change":58,"volume":1490,"transactions":9,"vwap":1437},"2025-08-18",40,17700,{"date":1492,"open":1444,"high":1493,"low":1494,"close":1437,"change":281,"percent_change":17,"volume":1218,"transactions":9,"vwap":1437},"2025-08-15",40.099998,39.991,{"date":1496,"open":1455,"high":1493,"low":1475,"close":1497,"change":1498,"percent_change":229,"volume":1499,"transactions":9,"vwap":1497},"2025-08-14",40.0099983,-0.016,203800,{"date":1501,"open":1502,"high":1502,"low":1442,"close":1503,"change":1504,"percent_change":151,"volume":1505,"transactions":9,"vwap":1503},"2025-08-13",40.11,40.026001,0.066,23800,{"date":1507,"open":1508,"high":1437,"low":1508,"close":1509,"change":291,"percent_change":239,"volume":1510,"transactions":9,"vwap":1509},"2025-08-12",39.89,39.96,27900,{"date":1512,"open":1513,"high":1481,"low":1514,"close":1515,"change":83,"percent_change":332,"volume":1516,"transactions":9,"vwap":1515},"2025-08-11",39.86,39.85,39.92,39700,{"date":1518,"open":1519,"high":1509,"low":1520,"close":1513,"change":398,"percent_change":91,"volume":1521,"transactions":9,"vwap":1513},"2025-08-08",39.94,39.71,24400,{"date":1523,"open":1524,"high":1508,"low":1525,"close":1508,"change":58,"percent_change":58,"volume":647,"transactions":9,"vwap":1508},"2025-08-07",39.82,39.79,{"date":1527,"open":1528,"high":1480,"low":1528,"close":1508,"change":1403,"percent_change":571,"volume":1160,"transactions":9,"vwap":1508},"2025-08-06",39.77,{"date":1530,"open":1531,"high":1514,"low":1525,"close":1532,"change":168,"percent_change":398,"volume":1533,"transactions":9,"vwap":1532},"2025-08-05",39.816,39.805,24500,{"date":1535,"open":1514,"high":1514,"low":1536,"close":1536,"change":1537,"percent_change":1201,"volume":1538,"transactions":9,"vwap":1536},"2025-08-04",39.815,0.145,216300,{"date":1540,"open":1541,"high":1528,"low":1542,"close":1542,"change":410,"percent_change":1003,"volume":1543,"transactions":9,"vwap":1542},"2025-08-01",39.7,39.67,123600,{"date":1545,"open":1546,"high":1546,"low":1528,"close":1513,"change":458,"percent_change":281,"volume":1547,"transactions":9,"vwap":1513},"2025-07-31",39.91,129000,{"date":1549,"open":1528,"high":1514,"low":1550,"close":1514,"change":292,"percent_change":848,"volume":1551,"transactions":9,"vwap":1514},"2025-07-30",39.75,90500,{"date":1553,"open":1513,"high":1513,"low":1554,"close":1554,"change":230,"percent_change":51,"volume":1555,"transactions":9,"vwap":1554},"2025-07-29",39.76,83900,{"date":1557,"open":1513,"high":1476,"low":1558,"close":1514,"change":292,"percent_change":848,"volume":1559,"transactions":9,"vwap":1514},"2025-07-28",39.761,226300,{"date":1561,"open":1562,"high":1562,"low":1554,"close":1554,"change":65,"percent_change":160,"volume":556,"transactions":9,"vwap":1554},"2025-07-25",39.84,{"date":1564,"open":1565,"high":1562,"low":1565,"close":1566,"change":317,"percent_change":84,"volume":556,"transactions":9,"vwap":1566},"2025-07-24",39.73,39.81,{"date":1568,"open":1541,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":168,"volume":1573,"transactions":9,"vwap":1571},"2025-07-23",39.78,39.691,39.755,-0.005,41000,{"date":1575,"open":1569,"high":1569,"low":1550,"close":1554,"change":292,"percent_change":848,"volume":1576,"transactions":9,"vwap":1554},"2025-07-22",47900,{"date":1578,"open":1579,"high":1554,"low":1542,"close":1542,"change":398,"percent_change":91,"volume":1580,"transactions":9,"vwap":1542},"2025-07-21",39.68,32300,{"date":1582,"open":1583,"high":1569,"low":1584,"close":1541,"change":75,"percent_change":76,"volume":1585,"transactions":9,"vwap":1541},"2025-07-18",39.66,39.5,14500,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1579,"change":599,"percent_change":941,"volume":1591,"transactions":9,"vwap":1579},"2025-07-17",39.62,39.72,39.611,5300,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1596,"change":398,"percent_change":91,"volume":1069,"transactions":9,"vwap":1596},"2025-07-16",39.61,39.69,39.6,{"date":1598,"open":1596,"high":1595,"low":1599,"close":1600,"change":281,"percent_change":599,"volume":1601,"transactions":9,"vwap":1600},"2025-07-15",39.575,39.63,68800,{"date":1603,"open":1604,"high":1579,"low":1605,"close":1596,"change":458,"percent_change":281,"volume":1606,"transactions":9,"vwap":1596},"2025-07-14",39.626,39.59,12300,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1605,"change":245,"percent_change":145,"volume":1611,"transactions":9,"vwap":1605},"2025-07-11",39.58,39.669,38300,{"date":1613,"open":1614,"high":1579,"low":1615,"close":1616,"change":858,"percent_change":590,"volume":1245,"transactions":9,"vwap":1616},"2025-07-10",39.57,39.56,39.635,{"date":1618,"open":1619,"high":1583,"low":1620,"close":1583,"change":318,"percent_change":404,"volume":728,"transactions":9,"vwap":1583},"2025-07-09",39.571,39.55,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1624,"change":858,"percent_change":590,"volume":639,"transactions":9,"vwap":1624},"2025-07-08",39.64,39.53,{"date":1626,"open":1623,"high":1623,"low":1627,"close":1628,"change":1463,"percent_change":327,"volume":1629,"transactions":9,"vwap":1628},"2025-07-07",39.51,39.555,10500,{"date":1631,"open":1620,"high":1632,"low":1633,"close":1588,"change":281,"percent_change":599,"volume":1634,"transactions":9,"vwap":1588},"2025-07-03",39.65,39.54,29600,{"date":1636,"open":1605,"high":1605,"low":1637,"close":1605,"change":599,"percent_change":941,"volume":1638,"transactions":9,"vwap":1605},"2025-07-02",39.48,101500,{"date":1640,"open":1579,"high":1579,"low":1641,"close":1627,"change":291,"percent_change":239,"volume":1642,"transactions":9,"vwap":1627},"2025-07-01",38.4,51800,{"date":1644,"open":1645,"high":1620,"low":1645,"close":1646,"change":168,"percent_change":398,"volume":1647,"transactions":9,"vwap":1646},"2025-06-30",39.45,39.47,113800,{"date":1649,"open":1627,"high":1627,"low":1637,"close":1637,"change":168,"percent_change":398,"volume":1650,"transactions":9,"vwap":1637},"2025-06-27",49000,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1654,"change":332,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-06-26",39.36,39.49,0.38,22100,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":50,"volume":1664,"transactions":9,"vwap":1662},"2025-06-25",39.35,39.43,39.33,39.34,-0.038,106700,{"date":1666,"open":1667,"high":1667,"low":1661,"close":1668,"change":1130,"percent_change":555,"volume":993,"transactions":9,"vwap":1668},"2025-06-24",39.4,39.378,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":317,"percent_change":84,"volume":1674,"transactions":9,"vwap":1673},"2025-06-23",39.12,39.29,39.255,22300,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":599,"percent_change":941,"volume":1681,"transactions":9,"vwap":1680},"2025-06-20",39.13,39.22,39.11,39.2,33900,{"date":1683,"open":1678,"high":1684,"low":1685,"close":1671,"change":91,"percent_change":130,"volume":1686,"transactions":9,"vwap":1671},"2025-06-18",39.23,38.74,80500,{"date":1688,"open":1689,"high":1680,"low":1677,"close":1680,"change":1279,"percent_change":229,"volume":1690,"transactions":9,"vwap":1680},"2025-06-17",39.16,30800,{"date":1692,"open":1693,"high":1672,"low":1689,"close":1694,"change":1695,"percent_change":253,"volume":1132,"transactions":9,"vwap":1694},"2025-06-16",39.28,39.215,0.109,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1699,"change":1700,"percent_change":1155,"volume":1701,"transactions":9,"vwap":1699},"2025-06-13",39.18,39.106,-0.164,1400,{"date":1703,"open":1671,"high":1704,"low":1671,"close":1704,"change":318,"percent_change":404,"volume":1705,"transactions":9,"vwap":1704},"2025-06-12",39.27,53300,{"date":1707,"open":1698,"high":1708,"low":1709,"close":1709,"change":591,"percent_change":517,"volume":1214,"transactions":9,"vwap":1709},"2025-06-11",39.26,39.14,{"date":1711,"open":1712,"high":1693,"low":1709,"close":1693,"change":83,"percent_change":332,"volume":1713,"transactions":9,"vwap":1693},"2025-06-10",39.172,34000,{"date":1715,"open":1716,"high":1717,"low":1677,"close":1678,"change":75,"percent_change":76,"volume":1718,"transactions":9,"vwap":1678},"2025-06-09",39.21,39.25,24100,{"date":1720,"open":1677,"high":1678,"low":1679,"close":1680,"change":941,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1680},"2025-06-06",0.51,81700,{"date":1724,"open":1725,"high":1709,"low":1726,"close":1726,"change":145,"percent_change":202,"volume":1727,"transactions":9,"vwap":1726},"2025-06-05",39.040001,39,26300,{"date":1729,"open":1698,"high":1698,"low":1725,"close":1679,"change":17,"percent_change":751,"volume":1730,"transactions":9,"vwap":1679},"2025-06-04",77900,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1725,"change":229,"percent_change":50,"volume":1735,"transactions":9,"vwap":1725},"2025-06-03",39.049999,39.02,74300,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1739,"change":17,"percent_change":751,"volume":1741,"transactions":9,"vwap":1739},"2025-06-02",38.69,39.080002,38.66,27700,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1745,"change":398,"percent_change":91,"volume":1747,"transactions":9,"vwap":1745},"2025-05-30",38.96,39.0099983,38.9,33000,{"date":1749,"open":1750,"high":1725,"low":1751,"close":1725,"change":1061,"percent_change":83,"volume":1752,"transactions":9,"vwap":1725},"2025-05-29",39.029999,38.98,12600,{"date":1754,"open":1733,"high":1755,"low":1756,"close":1757,"change":245,"percent_change":66,"volume":1758,"transactions":9,"vwap":1757},"2025-05-28",39.09,38.99,39.014999,17300,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1763,"change":433,"percent_change":151,"volume":1764,"transactions":9,"vwap":1763},"2025-05-27",38.97,39.15,39.060001,33800,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1463,"percent_change":1068,"volume":1771,"transactions":9,"vwap":1770},"2025-05-23",38.94,39.07,38.91,38.995,13000,{"date":1773,"open":1671,"high":1671,"low":1750,"close":1763,"change":58,"percent_change":58,"volume":1774,"transactions":9,"vwap":1763},"2025-05-22",167600,{"date":1776,"open":1671,"high":1709,"low":1777,"close":1763,"change":51,"percent_change":1778,"volume":592,"transactions":9,"vwap":1763},"2025-05-21",38.95,-0.59,{"date":1780,"open":1781,"high":1781,"low":1717,"close":1672,"change":1782,"percent_change":50,"volume":1783,"transactions":9,"vwap":1672},"2025-05-20",39.31,-0.041,40100,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1787,"change":1788,"percent_change":18,"volume":1789,"transactions":9,"vwap":1787},"2025-05-19",39.37,39.331,0.061,48700,{"date":1791,"open":1662,"high":1786,"low":1680,"close":1704,"change":75,"percent_change":76,"volume":1792,"transactions":9,"vwap":1704},"2025-05-16",24300,{"date":1794,"open":1768,"high":1704,"low":1768,"close":1717,"change":17,"percent_change":751,"volume":1795,"transactions":9,"vwap":1717},"2025-05-15",65200,{"date":1797,"open":1798,"high":1798,"low":1698,"close":1698,"change":458,"percent_change":281,"volume":1606,"transactions":9,"vwap":1698},"2025-05-14",39.19,{"date":1800,"open":1726,"high":1801,"low":1726,"close":1802,"change":332,"percent_change":1655,"volume":1803,"transactions":9,"vwap":1802},"2025-05-13",39.179,39.17,87200,{"date":1805,"open":1689,"high":1802,"low":1744,"close":1734,"change":348,"percent_change":253,"volume":1183,"transactions":9,"vwap":1734},"2025-05-12",{"date":1807,"open":1767,"high":1767,"low":1769,"close":1769,"change":58,"percent_change":58,"volume":1808,"transactions":9,"vwap":1769},"2025-05-09",32100,{"date":1810,"open":1811,"high":1744,"low":1811,"close":1769,"change":266,"percent_change":600,"volume":1812,"transactions":9,"vwap":1769},"2025-05-08",38.81,35800,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":280,"percent_change":291,"volume":1819,"transactions":9,"vwap":1818},"2025-05-07",38.76,38.87,38.75,38.835,25500,{"date":1821,"open":1822,"high":1816,"low":1822,"close":1823,"change":168,"percent_change":398,"volume":1824,"transactions":9,"vwap":1823},"2025-05-06",38.73,38.82,90800,{"date":1826,"open":1817,"high":1769,"low":1817,"close":1827,"change":326,"percent_change":92,"volume":463,"transactions":9,"vwap":1827},"2025-05-05",38.83,{"date":1829,"open":1830,"high":1767,"low":1827,"close":1746,"change":252,"percent_change":555,"volume":1831,"transactions":9,"vwap":1746},"2025-05-02",38.89,73800,{"date":1833,"open":1834,"high":1777,"low":1835,"close":1836,"change":75,"percent_change":76,"volume":1718,"transactions":9,"vwap":1836},"2025-05-01",38.71,38.705,38.78,{"date":1838,"open":1839,"high":1815,"low":1839,"close":1815,"change":58,"percent_change":58,"volume":1722,"transactions":9,"vwap":1815},"2025-04-30",38.16,{"date":1841,"open":1834,"high":1842,"low":1843,"close":1815,"change":83,"percent_change":18,"volume":1844,"transactions":9,"vwap":1815},"2025-04-29",38.77,38.61,80000,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1848,"change":83,"percent_change":18,"volume":1850,"transactions":9,"vwap":1848},"2025-04-28",38.64,38.7,38.58,134200,{"date":1852,"open":1853,"high":1848,"low":1853,"close":1847,"change":458,"percent_change":281,"volume":1854,"transactions":9,"vwap":1847},"2025-04-25",38.53,58800,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1858,"change":600,"percent_change":1329,"volume":479,"transactions":9,"vwap":1858},"2025-04-24",38.485,38.63,{"date":1860,"open":1861,"high":1862,"low":30,"close":1863,"change":222,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-04-23",38.47,38.51,38.44,0.76,35900,{"date":34,"open":1867,"high":1868,"low":1869,"close":1870,"change":137,"percent_change":65,"volume":1871,"transactions":9,"vwap":1870},38.17,38.27,38.099998,38.15,12900,{"status":1873,"indices":1874,"watchlist":1915,"sectors":1937,"benchmarks":1984},"success",[1875,1882,1888,1894,1901,1907],{"symbol":1876,"name":1877,"price":1878,"change":1879,"pct_change":1880,"is_up":11,"sparkline":1881,"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":1883,"name":1884,"price":1885,"change":1886,"pct_change":27,"is_up":11,"sparkline":1887,"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":1889,"name":1890,"price":1891,"change":1892,"pct_change":1329,"is_up":11,"sparkline":1893,"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":1895,"name":1896,"price":1897,"change":1898,"pct_change":1899,"is_up":11,"sparkline":1900,"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":1902,"name":1903,"price":1904,"change":86,"pct_change":1905,"is_up":11,"sparkline":1906,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"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":1908,"name":1909,"price":1910,"change":1911,"pct_change":1912,"is_up":1913,"sparkline":1914,"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",[1916,1923,1930],{"symbol":1917,"name":1918,"price":1919,"change":1920,"pct_change":1921,"is_up":11,"sparkline":1922,"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":1924,"name":1925,"price":1926,"change":1927,"pct_change":1928,"is_up":11,"sparkline":1929,"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":1931,"name":1932,"price":1933,"change":1934,"pct_change":1935,"is_up":11,"sparkline":1936,"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",[1938,1943,1947,1951,1956,1960,1964,1969,1973,1976,1980],{"name":1939,"etf":1940,"change":1941,"price":1942,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1944,"etf":1945,"change":83,"price":1946,"is_up":11},"Financials","XLF",53.49,{"name":1948,"etf":1949,"change":168,"price":1950,"is_up":1913},"Healthcare","XLV",166.18,{"name":1952,"etf":1953,"change":1954,"price":1955,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":1957,"etf":1958,"change":836,"price":1959,"is_up":11},"Consumer Staples","XLP",80.53,{"name":1961,"etf":1962,"change":490,"price":1963,"is_up":11},"Energy","XLE",62.95,{"name":1965,"etf":1966,"change":1967,"price":1968,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":1970,"etf":1971,"change":340,"price":1972,"is_up":11},"Materials","XLB",48.86,{"name":1974,"etf":1975,"change":469,"price":871,"is_up":11},"Real Estate","XLRE",{"name":1977,"etf":1978,"change":1655,"price":1979,"is_up":11},"Utilities","XLU",39.83,{"name":1981,"etf":1982,"change":333,"price":1983,"is_up":11},"Comm Services","XLC",110.32,[1985,1990,1994,1998],{"ticker":1986,"name":1987,"price":1988,"change":1989,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1991,"name":1992,"price":1993,"change":1928,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1995,"name":1996,"price":1997,"change":1329,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1999,"name":2000,"price":2001,"change":1905,"is_up":11},"IWM","iShares Russell 2000",281.52]