[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DABS":3,"stock-historical-DABS":28,"homepage-market-summary":1746},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DABS","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},"DoubleLine Asset-Backed Securities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.062,2.510268,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":19,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},49.59,49.6832,49.52,49.6245,-0.0345,-0.07,8159.585,51.52,13911.899358904382,3.5,399,{"ticker":4,"total_count":29,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":38},365,1,1000,{"period_high":33,"period_low":19,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},54.15,11937,4357186.739085,-0.64,"2025-04-22",[39,42,51,62,72,83,94,104,115,126,136,145,154,163,173,182,191,201,212,221,231,242,250,259,270,280,289,299,310,318,325,331,338,347,354,359,369,376,385,394,403,412,421,430,438,445,452,459,469,477,483,488,496,504,511,520,529,536,540,546,550,553,557,563,568,571,578,586,594,601,609,616,620,623,627,632,635,641,645,650,655,658,662,667,671,676,680,686,693,699,703,708,712,718,723,728,731,735,739,744,749,753,758,761,763,767,771,776,782,787,792,797,802,808,815,821,825,831,836,840,844,849,851,854,857,859,864,869,874,879,884,888,892,896,898,904,909,913,919,925,931,934,938,942,947,951,956,961,964,968,974,978,985,991,995,998,1004,1008,1011,1017,1021,1027,1030,1036,1039,1047,1050,1054,1058,1063,1067,1069,1071,1074,1076,1079,1083,1087,1091,1094,1097,1099,1102,1104,1107,1110,1113,1116,1121,1123,1126,1128,1131,1135,1140,1142,1145,1151,1154,1158,1162,1165,1168,1172,1176,1180,1185,1187,1190,1195,1199,1203,1207,1210,1213,1217,1219,1222,1227,1234,1239,1244,1248,1250,1255,1258,1262,1265,1267,1269,1274,1277,1279,1285,1287,1290,1292,1296,1299,1302,1305,1307,1310,1312,1317,1322,1327,1331,1333,1336,1340,1345,1348,1353,1357,1360,1362,1364,1366,1368,1371,1373,1375,1378,1381,1386,1389,1392,1396,1400,1404,1408,1411,1414,1420,1423,1426,1429,1431,1433,1439,1444,1447,1450,1452,1454,1458,1460,1464,1466,1468,1471,1473,1476,1479,1481,1484,1486,1489,1491,1493,1496,1499,1505,1508,1510,1513,1516,1519,1522,1524,1526,1529,1532,1535,1539,1542,1547,1552,1555,1560,1563,1565,1569,1574,1576,1582,1584,1588,1591,1597,1602,1606,1611,1615,1619,1624,1631,1635,1641,1647,1651,1656,1660,1665,1671,1673,1677,1680,1684,1687,1692,1697,1700,1705,1708,1710,1715,1721,1724,1730,1733,1735,1740,1744],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":40,"vwap":41},137,49.583,{"date":43,"open":44,"high":45,"low":44,"close":20,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-01",49.54,49.69,-0.1477,-0.3,11693.073,127,49.6093,{"date":52,"open":53,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",49.755,49.7943,49.64,49.7722,-0.0578,-0.12,5492.9802,106,49.7111,{"date":63,"open":64,"high":65,"low":66,"close":65,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-29",49.68,49.83,49.66,0.13,0.26,6467.706,131,49.7103,{"date":73,"open":74,"high":75,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-28",49.715,49.77,49.652,49.7,-0.095,-0.19,5881.6366,119,49.7032,{"date":84,"open":85,"high":86,"low":87,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-25",49.735,49.8399,49.721,49.795,0.0848,0.17,8462.003881,129,49.7506,{"date":95,"open":96,"high":97,"low":64,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-24",49.74,49.8075,49.7102,-0.0246,-0.05,5553.9225,149,49.7362,{"date":105,"open":106,"high":107,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-23",49.815,49.8221,49.6751,49.7348,-0.1703,-0.34,9082.3699,191,49.7553,{"date":116,"open":117,"high":118,"low":119,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-22",49.91,49.93,49.86,49.9051,-0.0449,-0.09,7781.5222,141,49.9005,{"date":127,"open":128,"high":129,"low":130,"close":129,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-21",49.885,49.95,49.85,0.105,0.21,27886.6148,173,49.9278,{"date":137,"open":138,"high":138,"low":139,"close":140,"change":122,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-18",49.9,49.81,49.845,-0.18,8026.5162,151,49.87,{"date":146,"open":147,"high":148,"low":144,"close":149,"change":150,"percent_change":90,"volume":151,"transactions":152,"vwap":153},"2026-09-17",49.9173,49.98,49.935,0.0826,8881.8,132,49.9231,{"date":155,"open":119,"high":148,"low":156,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-16",49.8501,49.8524,-0.0375,-0.08,8612.687029,121,49.9205,{"date":164,"open":165,"high":166,"low":144,"close":167,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-09-15",49.9348,49.9797,49.8899,-0.0301,-0.06,7773.8729,139,49.9107,{"date":174,"open":175,"high":176,"low":138,"close":175,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-14",49.92,49.94,-0.0049,-0.01,5499.628584,126,49.9247,{"date":183,"open":184,"high":185,"low":186,"close":187,"change":188,"percent_change":141,"volume":189,"transactions":70,"vwap":190},"2026-09-11",49.96,49.9899,49.8965,49.9249,-0.0901,6566.0864,49.9463,{"date":192,"open":193,"high":194,"low":176,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-10",50.0391,50.05,50.015,-0.1145,-0.23,9121.759,148,49.9808,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-09",50.1399,50.19,50.0595,50.1295,-0.0205,-0.04,13881.7874,156,50.1509,{"date":213,"open":214,"high":215,"low":214,"close":216,"change":217,"percent_change":169,"volume":218,"transactions":219,"vwap":220},"2026-09-08",50.09,50.2029,50.15,-0.03,9873.5903,162,50.1527,{"date":222,"open":223,"high":224,"low":223,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-04",50.11,50.2,50.18,0.045,0.09,12269.7683,120,50.1548,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-03",50.17,50.1899,50.1196,50.135,0.02,0.04,8098.7702,112,50.1531,{"date":243,"open":244,"high":216,"low":245,"close":246,"change":247,"percent_change":237,"volume":248,"transactions":92,"vwap":249},"2026-09-02",50.0671,50.0573,50.115,0.01,7621.9523,50.0958,{"date":251,"open":252,"high":253,"low":254,"close":252,"change":255,"percent_change":256,"volume":257,"transactions":49,"vwap":258},"2026-09-01",50.105,50.16,50.06,-0.293,-0.58,8384.9663,50.107,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-08-31",50.35,50.4,50.31,50.398,0.0341,0.07,150959.9913,147,50.3515,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-08-28",50.4515,50.29,50.3639,-0.1461,-0.29,6504.9333,90,50.3596,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":266,"volume":286,"transactions":287,"vwap":288},"2026-08-27",50.43,50.57,50.51,0.035,8009.1173,97,50.4643,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":100,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-26",50.435,50.5229,50.42,50.475,-0.1,5303.9333,91,50.4528,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-25",50.45,50.5599,50.44,50.525,0.12,0.24,22309.9333,87,50.4622,{"date":311,"open":312,"high":282,"low":313,"close":314,"change":315,"percent_change":67,"volume":316,"transactions":219,"vwap":317},"2026-08-24",50.41,50.38,50.405,0.065,5618.9803,50.4061,{"date":319,"open":313,"high":312,"low":320,"close":320,"change":22,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-21",50.34,-0.14,8298.8323,98,50.381,{"date":326,"open":261,"high":301,"low":261,"close":312,"change":327,"percent_change":208,"volume":328,"transactions":329,"vwap":330},"2026-08-20",-0.02,21167.8353,109,50.4149,{"date":332,"open":333,"high":301,"low":334,"close":282,"change":237,"percent_change":238,"volume":335,"transactions":336,"vwap":337},"2026-08-19",50.4257,50.39,13253.9333,94,50.4219,{"date":339,"open":340,"high":341,"low":340,"close":312,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-18",50.3675,50.4499,0.015,0.03,7692.3003,107,50.4031,{"date":348,"open":314,"high":282,"low":349,"close":350,"change":178,"percent_change":327,"volume":351,"transactions":352,"vwap":353},"2026-08-17",50.3686,50.395,5949.7083,102,50.4054,{"date":355,"open":301,"high":301,"low":356,"close":314,"change":208,"percent_change":159,"volume":357,"transactions":352,"vwap":358},"2026-08-14",50.37,7746.9333,50.4309,{"date":360,"open":361,"high":301,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-13",50.425,50.3975,50.445,0.1169,0.23,6645.3021,82,50.4258,{"date":370,"open":371,"high":301,"low":263,"close":372,"change":373,"percent_change":327,"volume":374,"transactions":92,"vwap":375},"2026-08-12",50.376554,50.3281,-0.0119,15057.3021,50.3838,{"date":377,"open":378,"high":379,"low":380,"close":320,"change":381,"percent_change":208,"volume":382,"transactions":383,"vwap":384},"2026-08-11",50.36,50.3799,50.295,-0.0213,6902.3401,85,50.3414,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":247,"volume":392,"transactions":229,"vwap":393},"2026-08-10",50.33,50.3699,50.26,50.3613,0.0062,15785.3281,50.3108,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":180,"vwap":402},"2026-08-07",50.4183,50.3101,50.3551,0.1101,0.22,10492.7271,50.3612,{"date":404,"open":405,"high":406,"low":405,"close":407,"change":408,"percent_change":197,"volume":409,"transactions":410,"vwap":411},"2026-08-06",50.23,50.32,50.245,-0.1166,11418.3021,202,50.2637,{"date":413,"open":414,"high":334,"low":415,"close":416,"change":417,"percent_change":238,"volume":418,"transactions":419,"vwap":420},"2026-08-05",50.2901,50.27,50.3616,0.0203,18325.2991,199,50.3221,{"date":422,"open":378,"high":378,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-04",50.2801,50.3413,0.0913,0.18,12093.3391,104,50.3245,{"date":431,"open":216,"high":432,"low":216,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":323,"vwap":437},"2026-08-03",50.3022,50.25,-0.1623,-0.32,8469.5095,50.2373,{"date":439,"open":312,"high":301,"low":378,"close":440,"change":441,"percent_change":327,"volume":442,"transactions":443,"vwap":444},"2026-07-31",50.4123,-0.0087,7987.3021,110,50.4103,{"date":446,"open":293,"high":447,"low":293,"close":448,"change":449,"percent_change":169,"volume":450,"transactions":443,"vwap":451},"2026-07-30",50.5102,50.421,-0.029,4024.2071,50.4577,{"date":453,"open":454,"high":454,"low":455,"close":301,"change":327,"percent_change":208,"volume":456,"transactions":457,"vwap":458},"2026-07-29",50.58,50.3501,7539.4171,125,50.4229,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":171,"vwap":468},"2026-07-28",50.4396,50.501,50.383,50.47,0.1027,0.2,22238.3211,50.4394,{"date":470,"open":471,"high":293,"low":406,"close":472,"change":473,"percent_change":159,"volume":474,"transactions":475,"vwap":476},"2026-07-27",50.375,50.3673,-0.0382,14048.3211,123,50.3577,{"date":478,"open":388,"high":301,"low":388,"close":479,"change":480,"percent_change":343,"volume":481,"transactions":81,"vwap":482},"2026-07-24",50.4055,0.0155,7537.6051,50.3924,{"date":484,"open":414,"high":464,"low":414,"close":334,"change":217,"percent_change":169,"volume":485,"transactions":486,"vwap":487},"2026-07-23",8910.3411,113,50.3534,{"date":489,"open":490,"high":491,"low":378,"close":293,"change":492,"percent_change":122,"volume":493,"transactions":494,"vwap":495},"2026-07-22",50.4399,50.4799,-0.0436,8637.3021,108,50.4047,{"date":497,"open":363,"high":498,"low":312,"close":499,"change":500,"percent_change":295,"volume":501,"transactions":502,"vwap":503},"2026-07-21",50.4962,50.4636,-0.0514,7613.287791,178,50.4502,{"date":505,"open":284,"high":506,"low":507,"close":508,"change":327,"percent_change":208,"volume":509,"transactions":199,"vwap":510},"2026-07-20",50.56,50.46,50.515,15117.4381,50.4995,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":237,"percent_change":238,"volume":517,"transactions":518,"vwap":519},"2026-07-17",50.52,50.5698,50.5,50.535,4745.5981,89,50.533,{"date":521,"open":522,"high":302,"low":523,"close":508,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-16",50.49,50.4701,0.025,0.05,7662.3021,144,50.5208,{"date":530,"open":531,"high":516,"low":532,"close":522,"change":343,"percent_change":533,"volume":534,"transactions":199,"vwap":535},"2026-07-15",50.4802,50.478,0.06,34455.7971,50.5045,{"date":537,"open":303,"high":284,"low":262,"close":507,"change":227,"percent_change":426,"volume":538,"transactions":134,"vwap":539},"2026-07-14",9636.6981,50.447,{"date":541,"open":334,"high":312,"low":542,"close":356,"change":22,"percent_change":321,"volume":543,"transactions":544,"vwap":545},"2026-07-13",50.3389,8052.3211,76,50.3734,{"date":547,"open":464,"high":548,"low":334,"close":303,"change":169,"percent_change":58,"volume":549,"transactions":9,"vwap":303},"2026-07-10",50.484,6000,{"date":551,"open":334,"high":283,"low":334,"close":515,"change":227,"percent_change":426,"volume":552,"transactions":9,"vwap":515},"2026-07-09",4700,{"date":554,"open":262,"high":464,"low":406,"close":312,"change":555,"percent_change":122,"volume":556,"transactions":9,"vwap":312},"2026-07-08",-0.045,9500,{"date":558,"open":464,"high":513,"low":312,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":9,"vwap":559},"2026-07-07",50.455,-0.075,-0.15,8000,{"date":564,"open":464,"high":565,"low":301,"close":566,"change":131,"percent_change":132,"volume":567,"transactions":9,"vwap":566},"2026-07-06",50.55,50.53,15100,{"date":569,"open":282,"high":513,"low":293,"close":361,"change":22,"percent_change":321,"volume":570,"transactions":9,"vwap":361},"2026-07-02",7600,{"date":572,"open":507,"high":506,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":574},"2026-07-01",50.431,50.495,-0.183,-0.36,11300,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":122,"volume":585,"transactions":9,"vwap":583},"2026-06-30",50.7,50.739,50.63,50.678,-0.047,88300,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":238,"percent_change":592,"volume":593,"transactions":9,"vwap":591},"2026-06-29",50.67,50.752,50.66,50.725,0.08,22900,{"date":595,"open":582,"high":596,"low":582,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":597},"2026-06-26",50.72,50.685,0.081,0.16,6300,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":-6,"volume":608,"transactions":9,"vwap":606},"2026-06-25",50.655,50.68,50.6,50.604,-0.001,9100,{"date":610,"open":454,"high":590,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":612},"2026-06-24",50.54,50.605,0.165,0.33,6700,{"date":617,"open":303,"high":506,"low":303,"close":303,"change":618,"percent_change":178,"volume":619,"transactions":9,"vwap":303},"2026-06-23",-0.005,10100,{"date":621,"open":262,"high":515,"low":334,"close":363,"change":208,"percent_change":159,"volume":622,"transactions":9,"vwap":363},"2026-06-22",9800,{"date":624,"open":522,"high":565,"low":282,"close":625,"change":226,"percent_change":227,"volume":626,"transactions":9,"vwap":625},"2026-06-18",50.485,7100,{"date":628,"open":565,"high":590,"low":262,"close":303,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":303},"2026-06-17",-0.11,-0.22,7900,{"date":633,"open":513,"high":506,"low":574,"close":565,"change":524,"percent_change":525,"volume":634,"transactions":9,"vwap":565},"2026-06-16",9900,{"date":636,"open":611,"high":283,"low":637,"close":304,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":304},"2026-06-15",50.48,0.074,0.15,4900,{"date":642,"open":301,"high":515,"low":313,"close":643,"change":644,"percent_change":561,"volume":608,"transactions":9,"vwap":643},"2026-06-12",50.451,-0.074,{"date":646,"open":334,"high":506,"low":320,"close":304,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":304},"2026-06-11",0.139,0.28,16200,{"date":651,"open":652,"high":652,"low":387,"close":653,"change":654,"percent_change":327,"volume":634,"transactions":9,"vwap":653},"2026-06-10",50.61,50.386,-0.009,{"date":656,"open":356,"high":301,"low":406,"close":350,"change":315,"percent_change":67,"volume":657,"transactions":9,"vwap":350},"2026-06-09",5300,{"date":659,"open":356,"high":356,"low":660,"close":387,"change":237,"percent_change":238,"volume":661,"transactions":9,"vwap":387},"2026-06-08",50.28,9300,{"date":663,"open":320,"high":378,"low":664,"close":263,"change":321,"percent_change":665,"volume":666,"transactions":9,"vwap":263},"2026-06-05",50.283,-0.28,9000,{"date":668,"open":301,"high":506,"low":669,"close":301,"change":305,"percent_change":306,"volume":670,"transactions":9,"vwap":301},"2026-06-04",50.372,71100,{"date":672,"open":356,"high":673,"low":406,"close":387,"change":295,"percent_change":674,"volume":675,"transactions":9,"vwap":387},"2026-06-03",50.459,-0.2,18000,{"date":677,"open":282,"high":291,"low":356,"close":282,"change":678,"percent_change":100,"volume":679,"transactions":9,"vwap":282},"2026-06-02",-0.024,7700,{"date":681,"open":356,"high":637,"low":356,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-06-01",50.454,-0.188,-0.37,7500,{"date":687,"open":688,"high":596,"low":689,"close":690,"change":691,"percent_change":208,"volume":692,"transactions":9,"vwap":690},"2026-05-29",50.65,50.64,50.642,-0.018,3200,{"date":694,"open":565,"high":695,"low":565,"close":590,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":590},"2026-05-28",50.77,0.095,0.19,9600,{"date":700,"open":454,"high":688,"low":701,"close":702,"change":285,"percent_change":266,"volume":634,"transactions":9,"vwap":702},"2026-05-27",50.541,50.565,{"date":704,"open":522,"high":565,"low":522,"close":566,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":566},"2026-05-26",0.055,0.11,7000,{"date":709,"open":515,"high":513,"low":262,"close":294,"change":710,"percent_change":238,"volume":711,"transactions":9,"vwap":294},"2026-05-22",0.019,6200,{"date":713,"open":312,"high":714,"low":356,"close":715,"change":716,"percent_change":208,"volume":717,"transactions":9,"vwap":715},"2026-05-21",50.545,50.456,-0.021,24100,{"date":719,"open":334,"high":522,"low":387,"close":720,"change":721,"percent_change":132,"volume":722,"transactions":9,"vwap":720},"2026-05-20",50.477,0.107,71400,{"date":724,"open":356,"high":303,"low":406,"close":356,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":356},"2026-05-19",-0.105,-0.21,19600,{"date":729,"open":611,"high":611,"low":378,"close":294,"change":131,"percent_change":132,"volume":730,"transactions":9,"vwap":294},"2026-05-18",14700,{"date":732,"open":303,"high":513,"low":356,"close":356,"change":79,"percent_change":733,"volume":734,"transactions":9,"vwap":356},"2026-05-15",-0.38,16300,{"date":736,"open":611,"high":737,"low":637,"close":506,"change":343,"percent_change":533,"volume":738,"transactions":9,"vwap":506},"2026-05-14",50.615,26600,{"date":740,"open":522,"high":741,"low":625,"close":566,"change":742,"percent_change":533,"volume":743,"transactions":9,"vwap":566},"2026-05-13",50.555,0.028,27000,{"date":745,"open":515,"high":565,"low":301,"close":746,"change":747,"percent_change":629,"volume":748,"transactions":9,"vwap":746},"2026-05-12",50.502,-0.058,101100,{"date":750,"open":283,"high":582,"low":566,"close":506,"change":751,"percent_change":100,"volume":752,"transactions":9,"vwap":506},"2026-05-11",-0.025,125800,{"date":754,"open":702,"high":755,"low":565,"close":756,"change":533,"percent_change":305,"volume":757,"transactions":9,"vwap":756},"2026-05-08",50.62,50.585,152200,{"date":759,"open":506,"high":596,"low":284,"close":304,"change":208,"percent_change":159,"volume":760,"transactions":9,"vwap":304},"2026-05-07",14000,{"date":762,"open":522,"high":755,"low":522,"close":702,"change":67,"percent_change":68,"volume":685,"transactions":9,"vwap":702},"2026-05-06",{"date":764,"open":522,"high":513,"low":312,"close":291,"change":765,"percent_change":765,"volume":766,"transactions":9,"vwap":291},"2026-05-05",0,10200,{"date":768,"open":637,"high":522,"low":293,"close":291,"change":159,"percent_change":769,"volume":770,"transactions":9,"vwap":291},"2026-05-04",-0.16,6400,{"date":772,"open":515,"high":506,"low":637,"close":508,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":508},"2026-05-01",-0.225,-0.44,8700,{"date":777,"open":588,"high":778,"low":588,"close":779,"change":780,"percent_change":90,"volume":781,"transactions":9,"vwap":779},"2026-04-30",50.86,50.74,0.088,6100,{"date":783,"open":688,"high":784,"low":582,"close":785,"change":786,"percent_change":321,"volume":549,"transactions":9,"vwap":785},"2026-04-29",50.709,50.652,-0.073,{"date":788,"open":789,"high":695,"low":789,"close":591,"change":790,"percent_change":217,"volume":791,"transactions":9,"vwap":591},"2026-04-28",50.69,-0.015,4600,{"date":793,"open":794,"high":795,"low":604,"close":779,"change":178,"percent_change":327,"volume":796,"transactions":9,"vwap":779},"2026-04-27",50.73,50.815,5500,{"date":798,"open":794,"high":799,"low":794,"close":800,"change":247,"percent_change":237,"volume":801,"transactions":9,"vwap":800},"2026-04-24",50.78,50.75,3500,{"date":803,"open":804,"high":805,"low":804,"close":779,"change":806,"percent_change":247,"volume":807,"transactions":9,"vwap":779},"2026-04-23",50.705,50.76,0.005,5100,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":705,"percent_change":706,"volume":814,"transactions":9,"vwap":813},"2026-04-22",50.749,50.778,50.71,50.735,11400,{"date":816,"open":817,"high":580,"low":588,"close":604,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":604},"2026-04-21",50.671,-0.065,-0.13,3600,{"date":822,"open":591,"high":695,"low":604,"close":823,"change":247,"percent_change":237,"volume":824,"transactions":9,"vwap":823},"2026-04-20",50.745,8200,{"date":826,"open":827,"high":828,"low":829,"close":813,"change":706,"percent_change":400,"volume":830,"transactions":9,"vwap":813},"2026-04-17",50.695,50.79,50.682,8100,{"date":832,"open":833,"high":604,"low":454,"close":834,"change":178,"percent_change":327,"volume":835,"transactions":9,"vwap":834},"2026-04-16",50.59,50.625,8600,{"date":837,"open":689,"high":604,"low":838,"close":839,"change":122,"percent_change":141,"volume":562,"transactions":9,"vwap":839},"2026-04-15",50.591,50.635,{"date":841,"open":842,"high":842,"low":283,"close":591,"change":592,"percent_change":599,"volume":843,"transactions":9,"vwap":591},"2026-04-14",50.84,11200,{"date":845,"open":846,"high":580,"low":756,"close":847,"change":343,"percent_change":533,"volume":848,"transactions":9,"vwap":847},"2026-04-13",50.595,50.645,4300,{"date":850,"open":689,"high":590,"low":283,"close":737,"change":217,"percent_change":169,"volume":807,"transactions":9,"vwap":737},"2026-04-10",{"date":852,"open":652,"high":604,"low":652,"close":847,"change":226,"percent_change":227,"volume":853,"transactions":9,"vwap":847},"2026-04-09",5000,{"date":855,"open":833,"high":688,"low":283,"close":605,"change":285,"percent_change":266,"volume":856,"transactions":9,"vwap":605},"2026-04-08",9200,{"date":858,"open":507,"high":755,"low":507,"close":702,"change":533,"percent_change":305,"volume":552,"transactions":9,"vwap":702},"2026-04-07",{"date":860,"open":301,"high":861,"low":301,"close":862,"change":786,"percent_change":321,"volume":863,"transactions":9,"vwap":862},"2026-04-06",50.538,50.505,4100,{"date":865,"open":516,"high":605,"low":513,"close":866,"change":867,"percent_change":305,"volume":868,"transactions":9,"vwap":866},"2026-04-02",50.578,0.063,8500,{"date":870,"open":611,"high":283,"low":522,"close":508,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":508},"2026-04-01",-0.273,-0.54,10600,{"date":875,"open":794,"high":876,"low":794,"close":877,"change":878,"percent_change":327,"volume":626,"transactions":9,"vwap":877},"2026-03-31",50.81,50.788,-0.012,{"date":880,"open":800,"high":876,"low":794,"close":881,"change":525,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-03-30",50.8,0.1,6900,{"date":885,"open":515,"high":695,"low":515,"close":800,"change":426,"percent_change":886,"volume":887,"transactions":9,"vwap":800},"2026-03-27",0.36,6800,{"date":889,"open":812,"high":794,"low":283,"close":283,"change":630,"percent_change":890,"volume":891,"transactions":9,"vwap":283},"2026-03-26",-0.43,13700,{"date":893,"open":894,"high":876,"low":779,"close":828,"change":525,"percent_change":882,"volume":895,"transactions":9,"vwap":828},"2026-03-25",50.755,4500,{"date":897,"open":813,"high":876,"low":688,"close":779,"change":561,"percent_change":276,"volume":770,"transactions":9,"vwap":779},"2026-03-24",{"date":899,"open":881,"high":900,"low":799,"close":901,"change":639,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-03-23",51.44,50.89,0.3,8900,{"date":905,"open":800,"high":906,"low":907,"close":779,"change":561,"percent_change":276,"volume":908,"transactions":9,"vwap":779},"2026-03-20",50.87,50.702,12000,{"date":910,"open":695,"high":911,"low":695,"close":901,"change":100,"percent_change":295,"volume":912,"transactions":9,"vwap":901},"2026-03-19",51,12900,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":122,"percent_change":141,"volume":856,"transactions":9,"vwap":918},"2026-03-18",50.97,50.999,50.934,50.94,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":238,"percent_change":592,"volume":924,"transactions":9,"vwap":923},"2026-03-17",50.95,51.09,51.029999,14800,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":882,"percent_change":466,"volume":781,"transactions":9,"vwap":930},"2026-03-16",50.938,51.040001,50.93,50.99,{"date":932,"open":933,"high":933,"low":906,"close":901,"change":765,"percent_change":765,"volume":814,"transactions":9,"vwap":901},"2026-03-13",50.96,{"date":935,"open":936,"high":915,"low":778,"close":901,"change":141,"percent_change":937,"volume":814,"transactions":9,"vwap":901},"2026-03-12",50.954,-0.35,{"date":939,"open":928,"high":922,"low":921,"close":940,"change":327,"percent_change":208,"volume":941,"transactions":9,"vwap":940},"2026-03-11",51.07,44000,{"date":943,"open":922,"high":944,"low":945,"close":922,"change":208,"percent_change":159,"volume":946,"transactions":9,"vwap":922},"2026-03-10",51.12,51.049999,10800,{"date":948,"open":915,"high":949,"low":915,"close":950,"change":706,"percent_change":400,"volume":824,"transactions":9,"vwap":950},"2026-03-09",51.15,51.13,{"date":952,"open":933,"high":953,"low":933,"close":954,"change":790,"percent_change":217,"volume":955,"transactions":9,"vwap":954},"2026-03-06",51.16,51.02,8300,{"date":957,"open":958,"high":959,"low":954,"close":960,"change":790,"percent_change":217,"volume":570,"transactions":9,"vwap":960},"2026-03-05",51.025002,51.060001,51.035,{"date":962,"open":922,"high":963,"low":945,"close":945,"change":217,"percent_change":169,"volume":903,"transactions":9,"vwap":945},"2026-03-04",51.14,{"date":965,"open":959,"high":966,"low":959,"close":967,"change":327,"percent_change":208,"volume":903,"transactions":9,"vwap":967},"2026-03-03",51.139,51.080002,{"date":969,"open":970,"high":971,"low":972,"close":972,"change":435,"percent_change":973,"volume":835,"transactions":9,"vwap":972},"2026-03-02",51.122,51.21,51.099998,-0.62,{"date":975,"open":976,"high":24,"low":977,"close":976,"change":305,"percent_change":365,"volume":634,"transactions":9,"vwap":976},"2026-02-27",51.42,51.38,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":343,"volume":549,"transactions":9,"vwap":983},"2026-02-26",51.29,51.34,51.287,51.3,0.013,{"date":986,"open":987,"high":988,"low":989,"close":982,"change":990,"percent_change":217,"volume":562,"transactions":9,"vwap":982},"2026-02-25",51.251,51.36,51.25,-0.013,{"date":992,"open":993,"high":981,"low":994,"close":983,"change":247,"percent_change":237,"volume":766,"transactions":9,"vwap":983},"2026-02-24",51.31,51.26,{"date":996,"open":994,"high":997,"low":989,"close":980,"change":226,"percent_change":227,"volume":791,"transactions":9,"vwap":980},"2026-02-23",51.35,{"date":999,"open":989,"high":1000,"low":1001,"close":1002,"change":790,"percent_change":217,"volume":1003,"transactions":9,"vwap":1002},"2026-02-20",51.28,51.22,51.245,13300,{"date":1005,"open":971,"high":997,"low":1006,"close":994,"change":592,"percent_change":599,"volume":1007,"transactions":9,"vwap":994},"2026-02-19",51.191,12300,{"date":1009,"open":1001,"high":983,"low":1010,"close":1010,"change":178,"percent_change":327,"volume":730,"transactions":9,"vwap":1010},"2026-02-18",51.18,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1015,"change":555,"percent_change":122,"volume":1016,"transactions":9,"vwap":1015},"2026-02-17",51.23,51.239,51.19,16400,{"date":1018,"open":1014,"high":994,"low":1015,"close":1019,"change":315,"percent_change":67,"volume":1020,"transactions":9,"vwap":1019},"2026-02-13",51.235,10300,{"date":1022,"open":944,"high":994,"low":1023,"close":1024,"change":639,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-02-12",51.087002,51.17,0.29,20800,{"date":1028,"open":923,"high":944,"low":954,"close":954,"change":78,"percent_change":79,"volume":1029,"transactions":9,"vwap":954},"2026-02-11",99200,{"date":1031,"open":963,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":639,"volume":895,"transactions":9,"vwap":1034},"2026-02-10",51.168,51.101,51.115,0.075,{"date":1037,"open":1038,"high":972,"low":911,"close":928,"change":705,"percent_change":706,"volume":887,"transactions":9,"vwap":928},"2026-02-09",51.014999,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":629,"volume":1046,"transactions":9,"vwap":1044},"2026-02-06",50.98,51.0099983,50.972,50.985,-0.055,10700,{"date":1048,"open":915,"high":928,"low":933,"close":928,"change":67,"percent_change":68,"volume":1049,"transactions":9,"vwap":928},"2026-02-05",86900,{"date":1051,"open":906,"high":921,"low":1052,"close":1053,"change":178,"percent_change":327,"volume":626,"transactions":9,"vwap":1053},"2026-02-04",50.841,50.91,{"date":1055,"open":906,"high":1056,"low":1057,"close":1056,"change":247,"percent_change":237,"volume":711,"transactions":9,"vwap":1056},"2026-02-03",50.92,50.863,{"date":1059,"open":1060,"high":929,"low":1061,"close":1053,"change":773,"percent_change":774,"volume":1062,"transactions":9,"vwap":1053},"2026-02-02",50.88,50.876,13500,{"date":1064,"open":959,"high":963,"low":959,"close":1065,"change":1035,"percent_change":639,"volume":1066,"transactions":9,"vwap":1065},"2026-01-30",51.135,5400,{"date":1068,"open":911,"high":922,"low":911,"close":959,"change":525,"percent_change":882,"volume":556,"transactions":9,"vwap":959},"2026-01-29",{"date":1070,"open":928,"high":928,"low":930,"close":1042,"change":533,"percent_change":305,"volume":853,"transactions":9,"vwap":1042},"2026-01-28",{"date":1072,"open":918,"high":1073,"low":918,"close":921,"change":217,"percent_change":169,"volume":883,"transactions":9,"vwap":921},"2026-01-27",51.015999,{"date":1075,"open":921,"high":930,"low":1056,"close":1041,"change":343,"percent_change":533,"volume":631,"transactions":9,"vwap":1041},"2026-01-26",{"date":1077,"open":929,"high":921,"low":1060,"close":921,"change":178,"percent_change":327,"volume":1078,"transactions":9,"vwap":921},"2026-01-23",11000,{"date":1080,"open":1081,"high":930,"low":842,"close":933,"change":882,"percent_change":466,"volume":1082,"transactions":9,"vwap":933},"2026-01-22",50.887,71600,{"date":1084,"open":1057,"high":1053,"low":1085,"close":778,"change":751,"percent_change":100,"volume":1086,"transactions":9,"vwap":778},"2026-01-21",50.85,17900,{"date":1088,"open":1060,"high":1056,"low":1089,"close":1090,"change":524,"percent_change":525,"volume":567,"transactions":9,"vwap":1090},"2026-01-20",50.83,50.885,{"date":1092,"open":918,"high":918,"low":778,"close":778,"change":208,"percent_change":159,"volume":1093,"transactions":9,"vwap":778},"2026-01-16",15300,{"date":1095,"open":915,"high":915,"low":1096,"close":1096,"change":217,"percent_change":169,"volume":770,"transactions":9,"vwap":1096},"2026-01-15",50.9,{"date":1098,"open":1041,"high":954,"low":1056,"close":929,"change":217,"percent_change":169,"volume":946,"transactions":9,"vwap":929},"2026-01-14",{"date":1100,"open":921,"high":1042,"low":1053,"close":933,"change":227,"percent_change":426,"volume":1101,"transactions":9,"vwap":933},"2026-01-13",45300,{"date":1103,"open":918,"high":933,"low":906,"close":906,"change":122,"percent_change":141,"volume":946,"transactions":9,"vwap":906},"2026-01-12",{"date":1105,"open":929,"high":922,"low":906,"close":933,"change":592,"percent_change":599,"volume":1106,"transactions":9,"vwap":933},"2026-01-09",4800,{"date":1108,"open":1109,"high":915,"low":1060,"close":1060,"change":22,"percent_change":321,"volume":891,"transactions":9,"vwap":1060},"2026-01-08",50.905,{"date":1111,"open":1112,"high":915,"low":1096,"close":921,"change":237,"percent_change":238,"volume":908,"transactions":9,"vwap":921},"2026-01-07",50.925,{"date":1114,"open":1056,"high":921,"low":1115,"close":929,"change":342,"percent_change":343,"volume":791,"transactions":9,"vwap":929},"2026-01-06",50.894,{"date":1117,"open":778,"high":921,"low":778,"close":1118,"change":1119,"percent_change":90,"volume":1120,"transactions":9,"vwap":1118},"2026-01-05",50.915,0.085,12400,{"date":1122,"open":1060,"high":1000,"low":1089,"close":1089,"change":159,"percent_change":769,"volume":843,"transactions":9,"vwap":1089},"2026-01-02",{"date":1124,"open":901,"high":921,"low":1125,"close":1053,"change":327,"percent_change":208,"volume":634,"transactions":9,"vwap":1053},"2025-12-31",50.869,{"date":1127,"open":906,"high":918,"low":906,"close":929,"change":524,"percent_change":525,"volume":895,"transactions":9,"vwap":929},"2025-12-30",{"date":1129,"open":1096,"high":1056,"low":1130,"close":1109,"change":226,"percent_change":227,"volume":801,"transactions":9,"vwap":1109},"2025-12-29",50.861,{"date":1132,"open":906,"high":1060,"low":1133,"close":778,"change":247,"percent_change":237,"volume":1134,"transactions":9,"vwap":778},"2025-12-26",50.82,4000,{"date":1136,"open":881,"high":1085,"low":1137,"close":1085,"change":266,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1085},"2025-12-24",50.769,0.14,11500,{"date":1141,"open":813,"high":881,"low":813,"close":799,"change":141,"percent_change":937,"volume":631,"transactions":9,"vwap":799},"2025-12-23",{"date":1143,"open":1042,"high":923,"low":918,"close":933,"change":1144,"percent_change":122,"volume":631,"transactions":9,"vwap":933},"2025-12-22",-0.046,{"date":1146,"open":923,"high":1147,"low":915,"close":1148,"change":1149,"percent_change":769,"volume":1150,"transactions":9,"vwap":1148},"2025-12-19",51.050999,51.0060005,-0.084,14300,{"date":1152,"open":945,"high":972,"low":1153,"close":922,"change":227,"percent_change":426,"volume":814,"transactions":9,"vwap":922},"2025-12-18",51.0079994,{"date":1155,"open":911,"high":954,"low":1156,"close":911,"change":765,"percent_change":765,"volume":1157,"transactions":9,"vwap":911},"2025-12-17",50.926,19900,{"date":1159,"open":930,"high":1160,"low":1053,"close":911,"change":533,"percent_change":305,"volume":1161,"transactions":9,"vwap":911},"2025-12-16",51.055,15500,{"date":1163,"open":1096,"high":915,"low":1096,"close":918,"change":343,"percent_change":533,"volume":1164,"transactions":9,"vwap":918},"2025-12-15",17500,{"date":1166,"open":1060,"high":1056,"low":1060,"close":1053,"change":806,"percent_change":247,"volume":1167,"transactions":9,"vwap":1053},"2025-12-12",16100,{"date":1169,"open":1170,"high":921,"low":1096,"close":1109,"change":790,"percent_change":217,"volume":1171,"transactions":9,"vwap":1109},"2025-12-11",50.945,13900,{"date":1173,"open":795,"high":1056,"low":1174,"close":1056,"change":706,"percent_change":400,"volume":1175,"transactions":9,"vwap":1056},"2025-12-10",50.809,21100,{"date":1177,"open":1178,"high":901,"low":805,"close":876,"change":790,"percent_change":217,"volume":1179,"transactions":9,"vwap":876},"2025-12-09",50.845,21800,{"date":1181,"open":1182,"high":1085,"low":800,"close":1183,"change":342,"percent_change":343,"volume":1184,"transactions":9,"vwap":1183},"2025-12-08",50.802,50.825,16000,{"date":1186,"open":1060,"high":1060,"low":881,"close":876,"change":122,"percent_change":141,"volume":608,"transactions":9,"vwap":876},"2025-12-05",{"date":1188,"open":901,"high":1156,"low":1060,"close":1096,"change":1189,"percent_change":100,"volume":577,"transactions":9,"vwap":1096},"2025-12-04",-0.027,{"date":1191,"open":918,"high":1192,"low":1109,"close":1193,"change":1194,"percent_change":533,"volume":685,"transactions":9,"vwap":1193},"2025-12-03",50.961,50.927,0.032,{"date":1196,"open":1197,"high":918,"low":1197,"close":1198,"change":315,"percent_change":67,"volume":661,"transactions":9,"vwap":1198},"2025-12-02",50.858,50.895,{"date":1200,"open":1089,"high":929,"low":1089,"close":1089,"change":1201,"percent_change":256,"volume":1202,"transactions":9,"vwap":1089},"2025-12-01",-0.299,18600,{"date":1204,"open":940,"high":949,"low":945,"close":1205,"change":1206,"percent_change":533,"volume":791,"transactions":9,"vwap":1205},"2025-11-28",51.129,0.029,{"date":1208,"open":1034,"high":1010,"low":1209,"close":972,"change":818,"percent_change":819,"volume":666,"transactions":9,"vwap":972},"2025-11-26",51.084,{"date":1211,"open":940,"high":1010,"low":940,"close":1212,"change":266,"percent_change":1138,"volume":711,"transactions":9,"vwap":1212},"2025-11-25",51.165,{"date":1214,"open":1215,"high":944,"low":923,"close":1216,"change":806,"percent_change":247,"volume":707,"transactions":9,"vwap":1216},"2025-11-24",51.11,51.095001,{"date":1218,"open":1215,"high":950,"low":954,"close":922,"change":533,"percent_change":305,"volume":887,"transactions":9,"vwap":922},"2025-11-21",{"date":1220,"open":923,"high":959,"low":1042,"close":923,"change":525,"percent_change":882,"volume":1221,"transactions":9,"vwap":923},"2025-11-20",15400,{"date":1223,"open":1224,"high":945,"low":921,"close":1041,"change":1225,"percent_change":1226,"volume":830,"transactions":9,"vwap":1041},"2025-11-19",51.0050011,-0.355,-0.69,{"date":1228,"open":933,"high":1229,"low":933,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2025-11-18",51.47,51.335,0.385,0.76,21300,{"date":1235,"open":1236,"high":911,"low":1096,"close":921,"change":1237,"percent_change":237,"volume":1238,"transactions":9,"vwap":921},"2025-11-17",50.955,0.011,7200,{"date":1240,"open":1041,"high":1041,"low":1053,"close":1241,"change":1242,"percent_change":295,"volume":1243,"transactions":9,"vwap":1241},"2025-11-14",50.939,-0.051,10900,{"date":1245,"open":1041,"high":930,"low":1246,"close":930,"change":806,"percent_change":247,"volume":1247,"transactions":9,"vwap":930},"2025-11-13",50.948,39500,{"date":1249,"open":923,"high":923,"low":1192,"close":1044,"change":178,"percent_change":327,"volume":1003,"transactions":9,"vwap":1044},"2025-11-12",{"date":1251,"open":1252,"high":928,"low":917,"close":1253,"change":742,"percent_change":525,"volume":1254,"transactions":9,"vwap":1253},"2025-11-11",50.967,50.995,3300,{"date":1256,"open":1096,"high":930,"low":1096,"close":1252,"change":1257,"percent_change":247,"volume":1184,"transactions":9,"vwap":1252},"2025-11-10",0.007,{"date":1259,"open":1041,"high":930,"low":1260,"close":933,"change":343,"percent_change":533,"volume":1261,"transactions":9,"vwap":933},"2025-11-07",50.941,11100,{"date":1263,"open":1085,"high":1041,"low":1085,"close":929,"change":227,"percent_change":426,"volume":1264,"transactions":9,"vwap":929},"2025-11-06",5800,{"date":1266,"open":1060,"high":901,"low":881,"close":842,"change":100,"percent_change":295,"volume":908,"transactions":9,"vwap":842},"2025-11-05",{"date":1268,"open":1056,"high":918,"low":842,"close":901,"change":343,"percent_change":533,"volume":770,"transactions":9,"vwap":901},"2025-11-04",{"date":1270,"open":1089,"high":901,"low":1271,"close":778,"change":1272,"percent_change":1273,"volume":1106,"transactions":9,"vwap":778},"2025-11-03",50.821,-0.205,-0.4,{"date":1275,"open":954,"high":1215,"low":954,"close":1276,"change":315,"percent_change":67,"volume":781,"transactions":9,"vwap":1276},"2025-10-31",51.064999,{"date":1278,"open":940,"high":940,"low":911,"close":911,"change":247,"percent_change":237,"volume":824,"transactions":9,"vwap":911},"2025-10-30",{"date":1280,"open":1281,"high":1282,"low":930,"close":930,"change":769,"percent_change":1283,"volume":1284,"transactions":9,"vwap":930},"2025-10-29",51.158,51.2,-0.31,8400,{"date":1286,"open":972,"high":971,"low":972,"close":949,"change":169,"percent_change":58,"volume":830,"transactions":9,"vwap":949},"2025-10-28",{"date":1288,"open":949,"high":971,"low":972,"close":971,"change":238,"percent_change":592,"volume":1289,"transactions":9,"vwap":971},"2025-10-27",11700,{"date":1291,"open":963,"high":1001,"low":963,"close":1024,"change":592,"percent_change":599,"volume":577,"transactions":9,"vwap":1024},"2025-10-24",{"date":1293,"open":1294,"high":1282,"low":922,"close":922,"change":169,"percent_change":58,"volume":1295,"transactions":9,"vwap":922},"2025-10-23",51.172,5600,{"date":1297,"open":963,"high":994,"low":963,"close":949,"change":765,"percent_change":765,"volume":1298,"transactions":9,"vwap":949},"2025-10-22",6500,{"date":1300,"open":949,"high":1301,"low":963,"close":949,"change":765,"percent_change":765,"volume":903,"transactions":9,"vwap":949},"2025-10-21",51.236,{"date":1303,"open":972,"high":1024,"low":972,"close":949,"change":765,"percent_change":765,"volume":1304,"transactions":9,"vwap":949},"2025-10-20",2100,{"date":1306,"open":972,"high":1024,"low":972,"close":949,"change":100,"percent_change":295,"volume":608,"transactions":9,"vwap":949},"2025-10-17",{"date":1308,"open":1215,"high":1013,"low":1276,"close":1282,"change":426,"percent_change":1309,"volume":1243,"transactions":9,"vwap":1282},"2025-10-16",0.35,{"date":1311,"open":944,"high":944,"low":954,"close":954,"change":725,"percent_change":726,"volume":1264,"transactions":9,"vwap":954},"2025-10-15",{"date":1313,"open":1314,"high":953,"low":1315,"close":1316,"change":238,"percent_change":592,"volume":552,"transactions":9,"vwap":1316},"2025-10-14",51.109,51.077,51.125,{"date":1318,"open":1319,"high":1023,"low":1319,"close":1320,"change":1321,"percent_change":533,"volume":848,"transactions":9,"vwap":1320},"2025-10-13",51.044998,51.084999,0.031,{"date":1323,"open":921,"high":1215,"low":921,"close":1324,"change":1325,"percent_change":697,"volume":1326,"transactions":9,"vwap":1324},"2025-10-10",51.054001,0.099,4400,{"date":1328,"open":929,"high":1329,"low":901,"close":1236,"change":765,"percent_change":765,"volume":1330,"transactions":9,"vwap":1236},"2025-10-09",51.0029984,5200,{"date":1332,"open":918,"high":1041,"low":1053,"close":1236,"change":343,"percent_change":533,"volume":1261,"transactions":9,"vwap":1236},"2025-10-08",{"date":1334,"open":1060,"high":930,"low":1060,"close":1112,"change":1335,"percent_change":247,"volume":1139,"transactions":9,"vwap":1112},"2025-10-07",0.006,{"date":1337,"open":929,"high":929,"low":1060,"close":1338,"change":1339,"percent_change":100,"volume":895,"transactions":9,"vwap":1338},"2025-10-06",50.919,-0.026,{"date":1341,"open":921,"high":915,"low":1342,"close":1170,"change":1343,"percent_change":159,"volume":1344,"transactions":9,"vwap":1170},"2025-10-03",50.904,-0.039,7400,{"date":1346,"open":1096,"high":923,"low":1096,"close":1347,"change":237,"percent_change":238,"volume":796,"transactions":9,"vwap":1347},"2025-10-02",50.984,{"date":1349,"open":915,"high":930,"low":1350,"close":1351,"change":1352,"percent_change":726,"volume":1298,"transactions":9,"vwap":1351},"2025-10-01",50.929,50.964,-0.107,{"date":1354,"open":944,"high":944,"low":923,"close":1355,"change":1356,"percent_change":525,"volume":1344,"transactions":9,"vwap":1355},"2025-09-30",51.070999,0.026,{"date":1358,"open":929,"high":959,"low":929,"close":1319,"change":1119,"percent_change":90,"volume":1359,"transactions":9,"vwap":1319},"2025-09-29",5700,{"date":1361,"open":1041,"high":1224,"low":921,"close":933,"change":806,"percent_change":247,"volume":556,"transactions":9,"vwap":933},"2025-09-26",{"date":1363,"open":1096,"high":911,"low":1096,"close":1236,"change":217,"percent_change":169,"volume":895,"transactions":9,"vwap":1236},"2025-09-25",{"date":1365,"open":911,"high":954,"low":1236,"close":1044,"change":555,"percent_change":122,"volume":1134,"transactions":9,"vwap":1044},"2025-09-24",{"date":1367,"open":1044,"high":940,"low":1044,"close":923,"change":237,"percent_change":238,"volume":707,"transactions":9,"vwap":923},"2025-09-23",{"date":1369,"open":928,"high":940,"low":933,"close":1042,"change":100,"percent_change":295,"volume":1370,"transactions":9,"vwap":1042},"2025-09-22",15200,{"date":1372,"open":1042,"high":959,"low":1252,"close":959,"change":342,"percent_change":343,"volume":843,"transactions":9,"vwap":959},"2025-09-19",{"date":1374,"open":945,"high":940,"low":915,"close":1319,"change":217,"percent_change":169,"volume":848,"transactions":9,"vwap":1319},"2025-09-18",{"date":1376,"open":950,"high":950,"low":928,"close":1377,"change":560,"percent_change":561,"volume":640,"transactions":9,"vwap":1377},"2025-09-17",51.075001,{"date":1379,"open":963,"high":953,"low":1147,"close":949,"change":1380,"percent_change":1138,"volume":796,"transactions":9,"vwap":949},"2025-09-16",0.071,{"date":1382,"open":1215,"high":950,"low":1383,"close":1384,"change":1385,"percent_change":237,"volume":661,"transactions":9,"vwap":1384},"2025-09-15",51.066002,51.078999,0.009,{"date":1387,"open":930,"high":922,"low":930,"close":940,"change":618,"percent_change":178,"volume":1388,"transactions":9,"vwap":940},"2025-09-12",242300,{"date":1390,"open":1384,"high":950,"low":1377,"close":1377,"change":524,"percent_change":525,"volume":1391,"transactions":9,"vwap":1377},"2025-09-11",3400,{"date":1393,"open":911,"high":972,"low":911,"close":945,"change":1394,"percent_change":305,"volume":1395,"transactions":9,"vwap":945},"2025-09-10",0.059,16900,{"date":1397,"open":928,"high":928,"low":933,"close":1398,"change":1399,"percent_change":561,"volume":615,"transactions":9,"vwap":1398},"2025-09-09",50.991,-0.077,{"date":1401,"open":954,"high":1402,"low":954,"close":1403,"change":1035,"percent_change":639,"volume":1134,"transactions":9,"vwap":1403},"2025-09-08",51.089001,51.068001,{"date":1405,"open":922,"high":922,"low":915,"close":1406,"change":1407,"percent_change":132,"volume":1298,"transactions":9,"vwap":1406},"2025-09-05",50.993,0.108,{"date":1409,"open":1060,"high":1053,"low":1410,"close":1090,"change":285,"percent_change":266,"volume":600,"transactions":9,"vwap":1090},"2025-09-04",50.867,{"date":1412,"open":1413,"high":1060,"low":1413,"close":1085,"change":1119,"percent_change":90,"volume":1264,"transactions":9,"vwap":1085},"2025-09-03",50.772,{"date":1415,"open":800,"high":799,"low":596,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2025-09-02",50.765,-0.259,-0.51,2400,{"date":1421,"open":911,"high":1422,"low":930,"close":1422,"change":710,"percent_change":238,"volume":796,"transactions":9,"vwap":1422},"2025-08-29",51.023998,{"date":1424,"open":1041,"high":1425,"low":1041,"close":1224,"change":285,"percent_change":266,"volume":552,"transactions":9,"vwap":1224},"2025-08-28",51.041,{"date":1427,"open":1428,"high":915,"low":1428,"close":915,"change":343,"percent_change":533,"volume":848,"transactions":9,"vwap":915},"2025-08-27",50.899,{"date":1430,"open":906,"high":918,"low":778,"close":918,"change":882,"percent_change":466,"volume":796,"transactions":9,"vwap":918},"2025-08-26",{"date":1432,"open":842,"high":906,"low":828,"close":842,"change":751,"percent_change":100,"volume":666,"transactions":9,"vwap":842},"2025-08-25",{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":67,"percent_change":68,"volume":1438,"transactions":9,"vwap":1437},"2025-08-22",50.793,50.913,50.865,18300,{"date":1440,"open":779,"high":1441,"low":604,"close":813,"change":1442,"percent_change":1443,"volume":698,"transactions":9,"vwap":813},"2025-08-21",50.775,-0.085,-0.17,{"date":1445,"open":1174,"high":1085,"low":1174,"close":1133,"change":217,"percent_change":169,"volume":1446,"transactions":9,"vwap":1133},"2025-08-20",2900,{"date":1448,"open":1133,"high":1085,"low":799,"close":1085,"change":1449,"percent_change":365,"volume":791,"transactions":9,"vwap":1085},"2025-08-19",0.115,{"date":1451,"open":812,"high":828,"low":580,"close":813,"change":327,"percent_change":208,"volume":863,"transactions":9,"vwap":813},"2025-08-18",{"date":1453,"open":695,"high":881,"low":800,"close":894,"change":790,"percent_change":217,"volume":820,"transactions":9,"vwap":894},"2025-08-15",{"date":1455,"open":1456,"high":881,"low":596,"close":695,"change":555,"percent_change":122,"volume":1457,"transactions":9,"vwap":695},"2025-08-14",50.777,3700,{"date":1459,"open":876,"high":1085,"low":695,"close":795,"change":780,"percent_change":90,"volume":657,"transactions":9,"vwap":795},"2025-08-13",{"date":1461,"open":827,"high":810,"low":827,"close":1462,"change":1463,"percent_change":227,"volume":781,"transactions":9,"vwap":1462},"2025-08-12",50.727,0.047,{"date":1465,"open":580,"high":812,"low":604,"close":604,"change":237,"percent_change":238,"volume":863,"transactions":9,"vwap":604},"2025-08-11",{"date":1467,"open":588,"high":784,"low":652,"close":590,"change":178,"percent_change":327,"volume":640,"transactions":9,"vwap":590},"2025-08-08",{"date":1469,"open":604,"high":881,"low":588,"close":588,"change":327,"percent_change":208,"volume":1470,"transactions":9,"vwap":588},"2025-08-07",4200,{"date":1472,"open":604,"high":800,"low":588,"close":789,"change":247,"percent_change":237,"volume":1264,"transactions":9,"vwap":789},"2025-08-06",{"date":1474,"open":794,"high":1475,"low":604,"close":604,"change":169,"percent_change":58,"volume":1007,"transactions":9,"vwap":604},"2025-08-05",50.757,{"date":1477,"open":1478,"high":1475,"low":789,"close":779,"change":524,"percent_change":525,"volume":848,"transactions":9,"vwap":779},"2025-08-04",50.715,{"date":1480,"open":755,"high":1478,"low":755,"close":1478,"change":131,"percent_change":132,"volume":1391,"transactions":9,"vwap":1478},"2025-08-01",{"date":1482,"open":833,"high":580,"low":833,"close":652,"change":533,"percent_change":305,"volume":1483,"transactions":9,"vwap":652},"2025-07-31",7800,{"date":1485,"open":689,"high":789,"low":565,"close":565,"change":295,"percent_change":674,"volume":1161,"transactions":9,"vwap":565},"2025-07-30",{"date":1487,"open":611,"high":1488,"low":611,"close":688,"change":592,"percent_change":599,"volume":1254,"transactions":9,"vwap":688},"2025-07-29",50.667,{"date":1490,"open":513,"high":454,"low":513,"close":283,"change":247,"percent_change":237,"volume":801,"transactions":9,"vwap":283},"2025-07-28",{"date":1492,"open":516,"high":1133,"low":516,"close":506,"change":266,"percent_change":1138,"volume":1254,"transactions":9,"vwap":506},"2025-07-25",{"date":1494,"open":507,"high":1495,"low":507,"close":522,"change":217,"percent_change":169,"volume":556,"transactions":9,"vwap":522},"2025-07-24",50.617,{"date":1497,"open":506,"high":582,"low":513,"close":513,"change":1498,"percent_change":674,"volume":685,"transactions":9,"vwap":513},"2025-07-23",-0.102,{"date":1500,"open":688,"high":1501,"low":833,"close":1502,"change":1503,"percent_change":765,"volume":1504,"transactions":9,"vwap":1502},"2025-07-22",50.668,50.622,0.002,3900,{"date":1506,"open":582,"high":689,"low":283,"close":755,"change":90,"percent_change":1507,"volume":807,"transactions":9,"vwap":755},"2025-07-21",0.34,{"date":1509,"open":507,"high":565,"low":301,"close":301,"change":266,"percent_change":1138,"volume":600,"transactions":9,"vwap":301},"2025-07-18",{"date":1511,"open":312,"high":464,"low":313,"close":313,"change":327,"percent_change":208,"volume":1512,"transactions":9,"vwap":313},"2025-07-17",2800,{"date":1514,"open":261,"high":1515,"low":261,"close":262,"change":227,"percent_change":426,"volume":820,"transactions":9,"vwap":262},"2025-07-16",50.467,{"date":1517,"open":261,"high":1518,"low":263,"close":263,"change":169,"percent_change":58,"volume":801,"transactions":9,"vwap":263},"2025-07-15",50.384,{"date":1520,"open":312,"high":1521,"low":378,"close":356,"change":247,"percent_change":237,"volume":1254,"transactions":9,"vwap":356},"2025-07-14",50.427,{"date":1523,"open":378,"high":282,"low":261,"close":378,"change":327,"percent_change":208,"volume":1504,"transactions":9,"vwap":378},"2025-07-11",{"date":1525,"open":313,"high":515,"low":261,"close":313,"change":555,"percent_change":122,"volume":692,"transactions":9,"vwap":313},"2025-07-10",{"date":1527,"open":387,"high":361,"low":387,"close":361,"change":613,"percent_change":614,"volume":1528,"transactions":9,"vwap":361},"2025-07-09",1500,{"date":1530,"open":406,"high":1531,"low":389,"close":389,"change":169,"percent_change":58,"volume":1134,"transactions":9,"vwap":389},"2025-07-08",50.342,{"date":1533,"open":1534,"high":1534,"low":660,"close":406,"change":751,"percent_change":100,"volume":868,"transactions":9,"vwap":406},"2025-07-07",50.399,{"date":1536,"open":415,"high":334,"low":415,"close":1537,"change":1538,"percent_change":22,"volume":1344,"transactions":9,"vwap":1537},"2025-07-03",50.345,-0.035,{"date":1540,"open":313,"high":464,"low":356,"close":313,"change":765,"percent_change":765,"volume":1541,"transactions":9,"vwap":313},"2025-07-02",10000,{"date":1543,"open":293,"high":1544,"low":313,"close":313,"change":1545,"percent_change":973,"volume":1546,"transactions":9,"vwap":313},"2025-07-01",50.465,-0.313,5900,{"date":1548,"open":789,"high":1549,"low":590,"close":1549,"change":1550,"percent_change":466,"volume":1551,"transactions":9,"vwap":1549},"2025-06-30",50.693,0.102,2300,{"date":1553,"open":283,"high":1554,"low":283,"close":838,"change":786,"percent_change":321,"volume":552,"transactions":9,"vwap":838},"2025-06-27",50.689,{"date":1556,"open":283,"high":784,"low":283,"close":1557,"change":1558,"percent_change":426,"volume":1559,"transactions":9,"vwap":1557},"2025-06-26",50.664,0.089,1900,{"date":1561,"open":462,"high":1562,"low":462,"close":1562,"change":524,"percent_change":525,"volume":707,"transactions":9,"vwap":1562},"2025-06-25",50.575,{"date":1564,"open":282,"high":454,"low":282,"close":565,"change":266,"percent_change":1138,"volume":1344,"transactions":9,"vwap":565},"2025-06-24",{"date":1566,"open":1567,"high":506,"low":1568,"close":637,"change":305,"percent_change":306,"volume":1326,"transactions":9,"vwap":637},"2025-06-23",50.482,50.441,{"date":1570,"open":1571,"high":1572,"low":1573,"close":378,"change":592,"percent_change":599,"volume":640,"transactions":9,"vwap":378},"2025-06-20",50.3,50.429,50.293,{"date":1575,"open":273,"high":378,"low":660,"close":660,"change":1538,"percent_change":22,"volume":1254,"transactions":9,"vwap":660},"2025-06-18",{"date":1577,"open":1578,"high":261,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1330,"transactions":9,"vwap":1579},"2025-06-17",50.24,50.315,0.125,0.25,{"date":1583,"open":33,"high":33,"low":204,"close":204,"change":169,"percent_change":58,"volume":781,"transactions":9,"vwap":204},"2025-06-16",{"date":1585,"open":1586,"high":433,"low":216,"close":433,"change":208,"percent_change":159,"volume":1587,"transactions":9,"vwap":433},"2025-06-13",50.235,40700,{"date":1589,"open":1571,"high":387,"low":1590,"close":273,"change":882,"percent_change":466,"volume":1238,"transactions":9,"vwap":273},"2025-06-12",50.22,{"date":1592,"open":253,"high":1593,"low":1594,"close":204,"change":1595,"percent_change":132,"volume":1596,"transactions":9,"vwap":204},"2025-06-11",50.215,50.060001,0.106,6600,{"date":1598,"open":216,"high":216,"low":1599,"close":1600,"change":1601,"percent_change":132,"volume":692,"transactions":9,"vwap":1600},"2025-06-10",50,50.084,0.104,{"date":1603,"open":1599,"high":1604,"low":148,"close":148,"change":524,"percent_change":525,"volume":1605,"transactions":9,"vwap":148},"2025-06-09",50.029999,2000,{"date":1607,"open":1604,"high":1608,"low":1609,"close":1609,"change":726,"percent_change":1610,"volume":1419,"transactions":9,"vwap":1609},"2025-06-06",50.039001,49.955,-0.42,{"date":1612,"open":1590,"high":1590,"low":1613,"close":1614,"change":247,"percent_change":237,"volume":608,"transactions":9,"vwap":1614},"2025-06-05",50.049999,50.165,{"date":1616,"open":214,"high":224,"low":214,"close":1617,"change":599,"percent_change":1618,"volume":1106,"transactions":9,"vwap":1617},"2025-06-04",50.155,0.32,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":217,"percent_change":169,"volume":801,"transactions":9,"vwap":1623},"2025-06-03",50.040001,49.992,49.995,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1628,"change":1629,"percent_change":1630,"volume":1419,"transactions":9,"vwap":1628},"2025-06-02",50.056,50.07,50.025002,-0.24,-0.48,{"date":1632,"open":660,"high":660,"low":1633,"close":1634,"change":638,"percent_change":639,"volume":657,"transactions":9,"vwap":1634},"2025-05-30",50.21,50.265,{"date":1636,"open":1637,"high":1590,"low":1638,"close":1639,"change":1640,"percent_change":400,"volume":801,"transactions":9,"vwap":1639},"2025-05-29",50.189,50.14,50.191,0.111,{"date":1642,"open":1643,"high":216,"low":1644,"close":1645,"change":1646,"percent_change":525,"volume":863,"transactions":9,"vwap":1645},"2025-05-28",50.02,50.0099983,50.080002,0.027,{"date":1648,"open":1621,"high":1594,"low":184,"close":1649,"change":592,"percent_change":599,"volume":1650,"transactions":9,"vwap":1649},"2025-05-27",50.053001,1400,{"date":1652,"open":1599,"high":1599,"low":184,"close":1653,"change":1654,"percent_change":227,"volume":1655,"transactions":9,"vwap":1653},"2025-05-23",49.973,0.043,2200,{"date":1657,"open":1658,"high":1659,"low":1658,"close":118,"change":315,"percent_change":67,"volume":1655,"transactions":9,"vwap":118},"2025-05-22",49.88,49.99,{"date":1661,"open":139,"high":118,"low":1662,"close":1663,"change":1664,"percent_change":629,"volume":1504,"transactions":9,"vwap":1663},"2025-05-21",49.79,49.865,-0.054,{"date":1666,"open":1667,"high":184,"low":130,"close":1668,"change":1669,"percent_change":217,"volume":1670,"transactions":9,"vwap":1668},"2025-05-20",49.921,49.919,-0.016,3800,{"date":1672,"open":148,"high":148,"low":175,"close":149,"change":533,"percent_change":305,"volume":1605,"transactions":9,"vwap":149},"2025-05-19",{"date":1674,"open":144,"high":118,"low":1675,"close":1676,"change":618,"percent_change":178,"volume":1391,"transactions":9,"vwap":1676},"2025-05-16",49.82,49.875,{"date":1678,"open":1662,"high":1658,"low":1662,"close":1658,"change":1679,"percent_change":1618,"volume":692,"transactions":9,"vwap":1658},"2025-05-15",0.159,{"date":1681,"open":1662,"high":1675,"low":66,"close":87,"change":1682,"percent_change":321,"volume":1683,"transactions":9,"vwap":87},"2025-05-14",-0.069,2700,{"date":1685,"open":139,"high":139,"low":75,"close":1662,"change":1686,"percent_change":525,"volume":801,"transactions":9,"vwap":1662},"2025-05-13",0.023,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1690,"change":1691,"percent_change":769,"volume":1559,"transactions":9,"vwap":1690},"2025-05-12",49.8,49.767,-0.079,{"date":1693,"open":144,"high":175,"low":140,"close":1694,"change":1695,"percent_change":178,"volume":1696,"transactions":9,"vwap":1694},"2025-05-09",49.846,-0.004,1800,{"date":1698,"open":130,"high":176,"low":130,"close":130,"change":1699,"percent_change":769,"volume":622,"transactions":9,"vwap":130},"2025-05-08",-0.082,{"date":1701,"open":130,"high":1702,"low":130,"close":1703,"change":1704,"percent_change":639,"volume":640,"transactions":9,"vwap":1703},"2025-05-07",49.979,49.932,0.077,{"date":1706,"open":184,"high":184,"low":1689,"close":1707,"change":524,"percent_change":525,"volume":1254,"transactions":9,"vwap":1707},"2025-05-06",49.855,{"date":1709,"open":1675,"high":119,"low":139,"close":65,"change":524,"percent_change":525,"volume":1696,"transactions":9,"vwap":65},"2025-05-05",{"date":1711,"open":1712,"high":1712,"low":1713,"close":1713,"change":1714,"percent_change":111,"volume":1696,"transactions":9,"vwap":1713},"2025-05-02",49.863,49.805,-0.172,{"date":1716,"open":1627,"high":1627,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1446,"transactions":9,"vwap":1718},"2025-05-01",49.89,49.977,-0.264,-0.53,{"date":1722,"open":1638,"high":1723,"low":1638,"close":1723,"change":1035,"percent_change":639,"volume":848,"transactions":9,"vwap":1723},"2025-04-30",50.241,{"date":1725,"open":1726,"high":1578,"low":1727,"close":1728,"change":1729,"percent_change":67,"volume":801,"transactions":9,"vwap":1728},"2025-04-29",50.145,50.13,50.166,0.066,{"date":1731,"open":176,"high":233,"low":176,"close":1732,"change":266,"percent_change":1138,"volume":1330,"transactions":9,"vwap":1732},"2025-04-28",50.099998,{"date":1734,"open":1644,"high":1627,"low":148,"close":1604,"change":524,"percent_change":525,"volume":1512,"transactions":9,"vwap":1604},"2025-04-25",{"date":1736,"open":148,"high":1613,"low":1737,"close":1738,"change":1739,"percent_change":697,"volume":1304,"transactions":9,"vwap":1738},"2025-04-24",49.97,50.0050011,0.094,{"date":1741,"open":129,"high":129,"low":139,"close":1742,"change":1743,"percent_change":765,"volume":1512,"transactions":9,"vwap":1742},"2025-04-23",49.911,0.001,{"date":37,"open":184,"high":184,"low":1745,"close":117,"change":100,"percent_change":295,"volume":1696,"transactions":9,"vwap":117},49.851,{"status":1747,"indices":1748,"watchlist":1791,"sectors":1813,"benchmarks":1864},"success",[1749,1756,1762,1769,1776,1783],{"symbol":1750,"name":1751,"price":1752,"change":1753,"pct_change":1754,"is_up":11,"sparkline":1755,"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":1757,"name":1758,"price":1759,"change":1760,"pct_change":30,"is_up":11,"sparkline":1761,"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":1763,"name":1764,"price":1765,"change":1766,"pct_change":1767,"is_up":11,"sparkline":1768,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1770,"name":1771,"price":1772,"change":1773,"pct_change":1774,"is_up":11,"sparkline":1775,"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":1777,"name":1778,"price":1779,"change":1780,"pct_change":1781,"is_up":11,"sparkline":1782,"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":1784,"name":1785,"price":1786,"change":1787,"pct_change":1788,"is_up":1789,"sparkline":1790,"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",[1792,1799,1806],{"symbol":1793,"name":1794,"price":1795,"change":1796,"pct_change":1797,"is_up":11,"sparkline":1798,"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":1800,"name":1801,"price":1802,"change":1803,"pct_change":1804,"is_up":11,"sparkline":1805,"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":1807,"name":1808,"price":1809,"change":1810,"pct_change":1811,"is_up":11,"sparkline":1812,"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",[1814,1819,1823,1827,1832,1836,1841,1846,1851,1855,1860],{"name":1815,"etf":1816,"change":1817,"price":1818,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1820,"etf":1821,"change":533,"price":1822,"is_up":11},"Financials","XLF",53.49,{"name":1824,"etf":1825,"change":178,"price":1826,"is_up":1789},"Healthcare","XLV",166.18,{"name":1828,"etf":1829,"change":1830,"price":1831,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":1833,"etf":1834,"change":1581,"price":1835,"is_up":11},"Consumer Staples","XLP",80.53,{"name":1837,"etf":1838,"change":1839,"price":1840,"is_up":11},"Energy","XLE",0.4,62.95,{"name":1842,"etf":1843,"change":1844,"price":1845,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":1847,"etf":1848,"change":1849,"price":1850,"is_up":11},"Materials","XLB",0.66,48.86,{"name":1852,"etf":1853,"change":1618,"price":1854,"is_up":11},"Real Estate","XLRE",40.81,{"name":1856,"etf":1857,"change":1858,"price":1859,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":1861,"etf":1862,"change":1309,"price":1863,"is_up":11},"Comm Services","XLC",110.32,[1865,1870,1874,1878],{"ticker":1866,"name":1867,"price":1868,"change":1869,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1871,"name":1872,"price":1873,"change":1804,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1875,"name":1876,"price":1877,"change":1767,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1879,"name":1880,"price":1881,"change":1781,"is_up":11},"IWM","iShares Russell 2000",281.52]