[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLMB":3,"stock-historical-FLMB":29,"homepage-market-summary":1770},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLMB","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},"Franklin Municipal Green Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.4612,1.19928,"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":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},21.96,22.12,21.88,21.94,0.02,0.09,5474.091536,24.29,21.645,17419.841415236,11.9,2282,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":38},365,1,1000,{"period_high":24,"period_low":25,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},18743,6841360.353809,-3.33,"2025-04-22",[39,42,52,62,70,79,90,101,111,122,130,139,149,159,169,177,186,195,204,214,224,231,240,250,261,271,280,289,298,307,316,324,333,340,349,358,368,378,384,391,399,407,416,426,436,443,452,458,467,476,485,493,502,511,520,529,538,546,555,563,570,576,583,589,594,599,606,612,619,624,628,634,638,643,649,652,656,662,668,672,675,679,681,685,689,694,700,704,708,711,715,720,727,732,736,741,747,753,759,763,766,771,777,781,784,789,791,796,798,801,805,810,813,817,820,823,826,831,835,838,841,844,846,848,853,856,862,870,876,884,888,891,896,900,903,906,911,915,918,923,926,929,932,935,939,943,947,950,955,960,968,971,974,979,986,991,997,1001,1003,1007,1011,1013,1017,1021,1024,1026,1029,1031,1034,1037,1040,1043,1046,1048,1050,1052,1055,1058,1062,1065,1068,1072,1076,1078,1081,1084,1087,1089,1092,1097,1099,1102,1105,1111,1113,1116,1120,1126,1129,1131,1133,1137,1140,1143,1147,1149,1153,1155,1159,1162,1164,1169,1171,1173,1176,1180,1182,1185,1188,1191,1196,1202,1206,1208,1210,1213,1215,1218,1220,1222,1226,1231,1234,1237,1239,1241,1243,1246,1248,1250,1252,1256,1259,1261,1265,1268,1275,1280,1285,1288,1292,1295,1297,1302,1305,1309,1314,1319,1322,1324,1328,1331,1334,1338,1342,1345,1350,1352,1357,1360,1367,1376,1382,1389,1398,1404,1409,1412,1416,1419,1421,1426,1429,1432,1436,1442,1447,1451,1455,1459,1464,1467,1472,1475,1478,1480,1484,1489,1492,1498,1502,1507,1512,1517,1521,1525,1531,1535,1540,1542,1546,1551,1555,1560,1564,1567,1570,1576,1581,1584,1587,1589,1594,1598,1603,1608,1612,1616,1620,1625,1628,1631,1638,1643,1647,1649,1652,1656,1661,1665,1668,1671,1675,1679,1683,1689,1696,1700,1705,1707,1710,1713,1719,1722,1726,1728,1731,1736,1740,1744,1747,1751,1754,1759,1765],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":40,"vwap":41},68,21.9404,{"date":43,"open":44,"high":45,"low":46,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",21.95,22.05,21.8601,0.0092,0.04,34306.3897,197,21.9541,{"date":53,"open":54,"high":55,"low":54,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",21.75,22.02,21.9308,0.1808,0.83,58620.9952,91,21.9763,{"date":63,"open":64,"high":64,"low":25,"close":54,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-09-29",21.84,-0.13,-0.59,33316.7452,153,21.7393,{"date":71,"open":72,"high":72,"low":73,"close":19,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-09-28",22.13,21.77,-0.245,-1.11,33012.374638,186,21.9132,{"date":80,"open":81,"high":82,"low":83,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-25",22.1,22.1599,22.0601,22.125,-0.115,-0.52,40428.07144,52,22.1209,{"date":91,"open":92,"high":93,"low":94,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-24",22.23,22.29,22.15,22.24,-0.1667,-0.74,34817.4724,179,22.2367,{"date":102,"open":103,"high":103,"low":104,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-23",22.42,22.31,22.4067,-0.1781,-0.79,26693.6084,61,22.3412,{"date":112,"open":113,"high":114,"low":115,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-22",22.58,22.62,22.52,22.5848,-0.0452,-0.2,16426.3124,58,22.5746,{"date":123,"open":124,"high":124,"low":125,"close":126,"change":21,"percent_change":22,"volume":127,"transactions":128,"vwap":129},"2026-09-21",22.6643,22.5601,22.63,59693.3124,377,22.616,{"date":131,"open":132,"high":133,"low":132,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-18",22.538,22.61,-0.11,-0.48,14608.94727,53,22.5541,{"date":140,"open":141,"high":141,"low":142,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-17",22.73,22.65,22.72,0.08,0.35,603122.876106,206,22.6735,{"date":150,"open":133,"high":151,"low":152,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-16",22.67,22.59,22.64,0.025,0.11,25131.8664,230,22.6165,{"date":160,"open":161,"high":162,"low":161,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-15",22.6101,22.71,22.615,-0.005,-0.02,42748.3614,131,22.6674,{"date":170,"open":171,"high":171,"low":113,"close":114,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-14",22.74,-0.088,-0.39,41843.878367,232,22.6852,{"date":178,"open":153,"high":179,"low":153,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-11",22.79,22.708,0.0851,0.38,79803.8664,75,22.7239,{"date":187,"open":141,"high":188,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-10",22.75,22.6229,-0.2371,-1.04,38282.2034,89,22.674,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":65,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-09",23.11,22.85,22.86,-0.57,8238.4954,56,22.9415,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":120,"vwap":213},"2026-09-08",22.96,23.0386,22.95,22.99,-0.04,-0.17,28579.6481,22.9912,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":210,"volume":221,"transactions":222,"vwap":223},"2026-09-04",23.01,23.07,22.94,23.03,-0.01,22508.5664,226,23.0217,{"date":225,"open":226,"high":197,"low":216,"close":227,"change":220,"percent_change":210,"volume":228,"transactions":229,"vwap":230},"2026-09-03",23.085,23.04,30682.5116,185,23.0587,{"date":232,"open":233,"high":217,"low":219,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-02",23.035,23.05,0.05,0.22,15885.658998,103,23.0428,{"date":241,"open":242,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-01",23.13,23.169,23,-0.2548,-1.1,23692.3304,78,23.0517,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-08-31",23.24,23.27,23.22,23.2548,-0.0552,-0.24,29637.831977,124,23.2454,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":65,"volume":268,"transactions":269,"vwap":270},"2026-08-28",23.34,23.3403,23.25,23.31,-0.03,16343.6014,249,23.3124,{"date":272,"open":273,"high":273,"low":274,"close":263,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-08-27",23.38,23.32,-0.0347,-0.15,4198.6297,82,23.3607,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":65,"volume":286,"transactions":287,"vwap":288},"2026-08-26",23.43,23.36,23.3747,-0.0303,4741.5797,90,23.3904,{"date":290,"open":291,"high":282,"low":292,"close":293,"change":294,"percent_change":155,"volume":295,"transactions":296,"vwap":297},"2026-08-25",23.41,23.39,23.405,0.0257,5178.9147,43,23.4236,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":21,"volume":304,"transactions":305,"vwap":306},"2026-08-24",23.4,23.3618,23.3793,0.0048,3679.1637,117,23.3796,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-21",23.49,23.3745,-0.0155,-0.07,2817.9767,44,23.4178,{"date":317,"open":318,"high":300,"low":319,"close":292,"change":320,"percent_change":267,"volume":321,"transactions":322,"vwap":323},"2026-08-20",23.365,23.3401,-0.0079,2303.629438,46,23.3559,{"date":325,"open":266,"high":326,"low":266,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-19",23.42,23.3979,0.0579,0.25,17182.9897,62,23.3864,{"date":334,"open":263,"high":263,"low":263,"close":263,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-18",-0.0849,-0.36,341.1637,29,23.3697,{"date":341,"open":342,"high":342,"low":326,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-17",23.51,23.4249,-0.1042,-0.44,5002.9687,81,23.4801,{"date":350,"open":351,"high":352,"low":351,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":40,"vwap":357},"2026-08-14",23.52,23.5549,23.5291,-0.0454,-0.19,1497.2697,23.5318,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-13",23.5487,23.5999,23.5745,0.0495,0.21,2282.356107,38,23.5715,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":48,"volume":375,"transactions":376,"vwap":377},"2026-08-12",23.535,23.56,23.48,23.525,0.01,797.004726,39,23.5353,{"date":379,"open":309,"high":380,"low":372,"close":381,"change":154,"percent_change":155,"volume":382,"transactions":193,"vwap":383},"2026-08-11",23.57,23.515,14794.188726,23.5477,{"date":385,"open":326,"high":386,"low":326,"close":309,"change":387,"percent_change":134,"volume":388,"transactions":389,"vwap":390},"2026-08-10",23.5,-0.0253,6421.671914,104,23.4704,{"date":392,"open":342,"high":370,"low":342,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-07",23.5153,0.0803,0.34,6408.520068,95,23.5253,{"date":400,"open":386,"high":386,"low":300,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-06",23.435,-0.0197,-0.08,3108.5272,73,23.4546,{"date":408,"open":409,"high":409,"low":326,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-05",23.47,23.4547,0.0303,0.13,103593.1462,137,23.4404,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-04",23.385,23.44,23.4244,0.0846,0.36,23803.1462,108,23.4183,{"date":427,"open":428,"high":429,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-03",23.345,23.3599,23.3398,-0.0652,-0.28,3633.67531,33,23.3486,{"date":437,"open":438,"high":282,"low":273,"close":293,"change":439,"percent_change":355,"volume":440,"transactions":441,"vwap":442},"2026-07-31",23.425,-0.045,6497.9302,80,23.3987,{"date":444,"open":282,"high":409,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-07-30",23.415,23.45,-0.0601,-0.26,45598.6312,92,23.4312,{"date":453,"open":342,"high":371,"low":386,"close":454,"change":455,"percent_change":267,"volume":456,"transactions":40,"vwap":457},"2026-07-29",23.5101,-0.0073,4836.3662,23.5182,{"date":459,"open":460,"high":461,"low":381,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":296,"vwap":466},"2026-07-28",23.54,23.55,23.5174,0.0324,0.14,1335.1464,23.5192,{"date":468,"open":469,"high":351,"low":409,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-07-27",23.505,23.485,0.0553,0.24,10726.2552,113,23.5006,{"date":477,"open":478,"high":446,"low":326,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-07-24",23.4499,23.4297,0.065,0.28,13424.3452,93,23.4451,{"date":486,"open":419,"high":419,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":397,"vwap":492},"2026-07-23",23.33,23.3647,-0.2253,-0.96,4687.6212,23.3711,{"date":494,"open":495,"high":496,"low":461,"close":497,"change":498,"percent_change":355,"volume":499,"transactions":500,"vwap":501},"2026-07-22",23.605,23.62,23.59,-0.0447,3763.3002,50,23.5882,{"date":503,"open":504,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":376,"vwap":510},"2026-07-21",23.675,23.7,23.6347,-0.0635,-0.27,6427.1462,23.6662,{"date":512,"open":513,"high":513,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-20",23.72,23.6982,-0.0371,-0.16,477.1462,59,23.7165,{"date":521,"open":522,"high":523,"low":513,"close":524,"change":525,"percent_change":210,"volume":526,"transactions":527,"vwap":528},"2026-07-17",23.7201,23.75,23.7353,-0.0094,7194.4792,84,23.738,{"date":530,"open":531,"high":532,"low":522,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-16",23.74,23.7447,-0.0498,-0.21,1653.1462,34,23.7347,{"date":539,"open":540,"high":541,"low":542,"close":542,"change":543,"percent_change":276,"volume":544,"transactions":518,"vwap":545},"2026-07-15",23.83,23.85,23.7945,-0.0365,2973.1462,23.8282,{"date":547,"open":548,"high":541,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":483,"vwap":554},"2026-07-14",23.84,23.82,23.831,0.0157,0.07,1956.09258,23.837,{"date":556,"open":557,"high":541,"low":557,"close":558,"change":559,"percent_change":21,"volume":560,"transactions":561,"vwap":562},"2026-07-13",23.81,23.8153,0.0053,1723.062308,76,23.8224,{"date":564,"open":565,"high":566,"low":565,"close":557,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":557},"2026-07-10",23.79,23.86,-0.025,-0.1,4000,{"date":571,"open":572,"high":573,"low":565,"close":574,"change":165,"percent_change":403,"volume":575,"transactions":9,"vwap":574},"2026-07-09",23.87,23.92,23.835,15900,{"date":577,"open":578,"high":573,"low":549,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":9,"vwap":579},"2026-07-08",23.9,23.855,-0.06,-0.25,23000,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":267,"percent_change":65,"volume":588,"transactions":9,"vwap":587},"2026-07-07",24.02,23.88,23.915,7700,{"date":590,"open":566,"high":591,"low":566,"close":592,"change":21,"percent_change":144,"volume":593,"transactions":9,"vwap":592},"2026-07-06",23.98,23.945,8900,{"date":595,"open":587,"high":596,"low":587,"close":597,"change":21,"percent_change":144,"volume":598,"transactions":9,"vwap":597},"2026-07-02",23.963,23.925,1100,{"date":600,"open":573,"high":601,"low":586,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":602},"2026-07-01",23.93,23.905,-0.145,-0.6,15100,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":374,"percent_change":48,"volume":611,"transactions":9,"vwap":610},"2026-06-30",24.09,24.030001,24.049999,6600,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":48,"percent_change":618,"volume":611,"transactions":9,"vwap":617},"2026-06-29",24.059999,24.08,23.99,24.040001,0.17,{"date":620,"open":609,"high":609,"low":621,"close":622,"change":374,"percent_change":48,"volume":623,"transactions":9,"vwap":622},"2026-06-26",23.995,24,900,{"date":625,"open":626,"high":617,"low":626,"close":616,"change":220,"percent_change":210,"volume":627,"transactions":9,"vwap":616},"2026-06-25",23.94,8600,{"date":629,"open":585,"high":617,"low":630,"close":622,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":622},"2026-06-24",23.96,0.045,0.19,2500,{"date":635,"open":630,"high":630,"low":636,"close":636,"change":220,"percent_change":210,"volume":637,"transactions":9,"vwap":636},"2026-06-23",23.955,1700,{"date":639,"open":630,"high":622,"low":566,"close":640,"change":641,"percent_change":641,"volume":642,"transactions":9,"vwap":640},"2026-06-22",23.965,0,22700,{"date":644,"open":645,"high":622,"low":601,"close":640,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":640},"2026-06-18",23.95,0.035,0.15,10500,{"date":650,"open":616,"high":616,"low":578,"close":601,"change":267,"percent_change":65,"volume":651,"transactions":9,"vwap":601},"2026-06-17",4600,{"date":653,"open":591,"high":622,"low":573,"close":630,"change":654,"percent_change":22,"volume":655,"transactions":9,"vwap":630},"2026-06-16",0.021,7600,{"date":657,"open":658,"high":658,"low":586,"close":659,"change":660,"percent_change":364,"volume":661,"transactions":9,"vwap":659},"2026-06-15",23.97,23.939,0.049,14500,{"date":663,"open":626,"high":626,"low":664,"close":665,"change":666,"percent_change":276,"volume":667,"transactions":9,"vwap":665},"2026-06-12",23.865,23.89,-0.035,16900,{"date":669,"open":565,"high":670,"low":565,"close":597,"change":646,"percent_change":647,"volume":671,"transactions":9,"vwap":597},"2026-06-11",23.966,28600,{"date":673,"open":645,"high":645,"low":541,"close":665,"change":267,"percent_change":65,"volume":674,"transactions":9,"vwap":665},"2026-06-10",23400,{"date":676,"open":645,"high":630,"low":586,"close":573,"change":677,"percent_change":412,"volume":678,"transactions":9,"vwap":573},"2026-06-09",0.03,6700,{"date":680,"open":602,"high":645,"low":586,"close":665,"change":220,"percent_change":210,"volume":678,"transactions":9,"vwap":665},"2026-06-08",{"date":682,"open":683,"high":645,"low":541,"close":578,"change":567,"percent_change":568,"volume":684,"transactions":9,"vwap":578},"2026-06-05",23.885,16800,{"date":686,"open":687,"high":687,"low":586,"close":597,"change":646,"percent_change":647,"volume":688,"transactions":9,"vwap":597},"2026-06-04",24.01,8800,{"date":690,"open":573,"high":601,"low":586,"close":665,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":665},"2026-06-03",-0.021,-0.09,38800,{"date":695,"open":696,"high":626,"low":572,"close":697,"change":698,"percent_change":412,"volume":699,"transactions":9,"vwap":697},"2026-06-02",23.895,23.911,0.031,8200,{"date":701,"open":540,"high":578,"low":557,"close":586,"change":702,"percent_change":508,"volume":703,"transactions":9,"vwap":586},"2026-06-01",-0.065,12500,{"date":705,"open":696,"high":645,"low":696,"close":592,"change":480,"percent_change":706,"volume":707,"transactions":9,"vwap":592},"2026-05-29",0.27,16400,{"date":709,"open":572,"high":665,"low":549,"close":586,"change":631,"percent_change":632,"volume":710,"transactions":9,"vwap":586},"2026-05-28",5300,{"date":712,"open":540,"high":572,"low":713,"close":574,"change":631,"percent_change":632,"volume":714,"transactions":9,"vwap":574},"2026-05-27",23.754,12300,{"date":716,"open":717,"high":565,"low":717,"close":565,"change":464,"percent_change":718,"volume":719,"transactions":9,"vwap":565},"2026-05-26",23.735,0.59,102200,{"date":721,"open":722,"high":723,"low":497,"close":724,"change":552,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-05-22",23.615,23.69,23.65,0.3,11000,{"date":728,"open":351,"high":729,"low":351,"close":730,"change":374,"percent_change":48,"volume":731,"transactions":9,"vwap":730},"2026-05-21",23.63,23.58,17300,{"date":733,"open":730,"high":497,"low":461,"close":380,"change":734,"percent_change":677,"volume":735,"transactions":9,"vwap":380},"2026-05-20",0.008,19000,{"date":737,"open":380,"high":738,"low":371,"close":739,"change":740,"percent_change":173,"volume":32,"transactions":9,"vwap":739},"2026-05-19",23.575,23.562,-0.093,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":220,"percent_change":210,"volume":746,"transactions":9,"vwap":745},"2026-05-18",23.68,23.645,23.655,500,{"date":748,"open":724,"high":749,"low":496,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-05-15",23.665,-0.12,-0.5,6400,{"date":754,"open":565,"high":755,"low":756,"close":757,"change":267,"percent_change":65,"volume":758,"transactions":9,"vwap":757},"2026-05-14",23.815,23.77,23.785,1600,{"date":760,"open":540,"high":574,"low":755,"close":755,"change":761,"percent_change":534,"volume":762,"transactions":9,"vwap":755},"2026-05-13",-0.05,13300,{"date":764,"open":572,"high":765,"low":566,"close":664,"change":267,"percent_change":65,"volume":710,"transactions":9,"vwap":664},"2026-05-12",23.875,{"date":767,"open":696,"high":768,"low":696,"close":696,"change":769,"percent_change":580,"volume":770,"transactions":9,"vwap":696},"2026-05-11",23.909,-0.015,1500,{"date":772,"open":773,"high":587,"low":665,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-05-08",23.91,0.015,0.06,13900,{"date":778,"open":773,"high":773,"low":586,"close":696,"change":779,"percent_change":21,"volume":780,"transactions":9,"vwap":696},"2026-05-07",0.005,5400,{"date":782,"open":572,"high":602,"low":572,"close":665,"change":480,"percent_change":706,"volume":783,"transactions":9,"vwap":665},"2026-05-06",9100,{"date":785,"open":786,"high":540,"low":786,"close":787,"change":374,"percent_change":48,"volume":788,"transactions":9,"vwap":787},"2026-05-05",23.8,23.825,7900,{"date":790,"open":786,"high":549,"low":565,"close":755,"change":220,"percent_change":210,"volume":770,"transactions":9,"vwap":755},"2026-05-04",{"date":792,"open":787,"high":787,"low":557,"close":787,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":787},"2026-05-01",-0.075,-0.31,2100,{"date":797,"open":578,"high":573,"low":578,"close":578,"change":220,"percent_change":210,"volume":795,"transactions":9,"vwap":578},"2026-04-30",{"date":799,"open":573,"high":601,"low":578,"close":773,"change":165,"percent_change":403,"volume":800,"transactions":9,"vwap":773},"2026-04-29",153100,{"date":802,"open":665,"high":658,"low":665,"close":601,"change":803,"percent_change":804,"volume":633,"transactions":9,"vwap":601},"2026-04-28",-0.055,-0.23,{"date":806,"open":807,"high":807,"low":630,"close":807,"change":154,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-04-27",23.985,0.1,400,{"date":811,"open":601,"high":622,"low":601,"close":630,"change":774,"percent_change":775,"volume":812,"transactions":9,"vwap":630},"2026-04-24",1400,{"date":814,"open":592,"high":616,"low":815,"close":592,"change":641,"percent_change":641,"volume":816,"transactions":9,"vwap":592},"2026-04-23",23.901,10800,{"date":818,"open":616,"high":616,"low":601,"close":592,"change":154,"percent_change":808,"volume":819,"transactions":9,"vwap":592},"2026-04-22",4100,{"date":821,"open":591,"high":591,"low":665,"close":573,"change":567,"percent_change":568,"volume":822,"transactions":9,"vwap":573},"2026-04-21",3500,{"date":824,"open":591,"high":591,"low":773,"close":592,"change":825,"percent_change":155,"volume":780,"transactions":9,"vwap":592},"2026-04-20",0.027,{"date":827,"open":626,"high":630,"low":602,"close":828,"change":829,"percent_change":830,"volume":651,"transactions":9,"vwap":828},"2026-04-17",23.918,0.088,0.37,{"date":832,"open":578,"high":578,"low":557,"close":540,"change":692,"percent_change":833,"volume":834,"transactions":9,"vwap":540},"2026-04-16",-0.38,10700,{"date":836,"open":626,"high":626,"low":566,"close":573,"change":677,"percent_change":412,"volume":837,"transactions":9,"vwap":573},"2026-04-15",11700,{"date":839,"open":601,"high":601,"low":541,"close":665,"change":374,"percent_change":48,"volume":840,"transactions":9,"vwap":665},"2026-04-14",8400,{"date":842,"open":843,"high":573,"low":843,"close":586,"change":641,"percent_change":641,"volume":623,"transactions":9,"vwap":586},"2026-04-13",23.841,{"date":845,"open":548,"high":578,"low":548,"close":586,"change":21,"percent_change":144,"volume":637,"transactions":9,"vwap":586},"2026-04-10",{"date":847,"open":786,"high":578,"low":786,"close":566,"change":779,"percent_change":21,"volume":651,"transactions":9,"vwap":566},"2026-04-09",{"date":849,"open":773,"high":626,"low":549,"close":579,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":579},"2026-04-08",0.122,0.51,17400,{"date":854,"open":756,"high":756,"low":723,"close":855,"change":774,"percent_change":775,"volume":648,"transactions":9,"vwap":855},"2026-04-07",23.733,{"date":857,"open":858,"high":858,"low":723,"close":859,"change":860,"percent_change":220,"volume":861,"transactions":9,"vwap":859},"2026-04-06",23.76,23.718,-0.002,9300,{"date":863,"open":864,"high":865,"low":866,"close":513,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":513},"2026-04-02",23.73,23.742,23.66,0.055,0.23,5100,{"date":871,"open":749,"high":505,"low":872,"close":749,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":749},"2026-04-01",23.631,0.047,0.2,4400,{"date":877,"open":878,"high":866,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-03-31",23.64,23.6,23.618,0.068,0.29,5700,{"date":885,"open":342,"high":497,"low":342,"close":461,"change":808,"percent_change":886,"volume":887,"transactions":9,"vwap":461},"2026-03-30",0.43,32800,{"date":889,"open":419,"high":309,"low":282,"close":446,"change":803,"percent_change":804,"volume":890,"transactions":9,"vwap":446},"2026-03-27",13700,{"date":892,"open":461,"high":461,"low":386,"close":469,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":469},"2026-03-26",-0.033,-0.14,16000,{"date":897,"open":380,"high":380,"low":342,"close":898,"change":881,"percent_change":882,"volume":899,"transactions":9,"vwap":898},"2026-03-25",23.538,11900,{"date":901,"open":879,"high":879,"low":409,"close":409,"change":516,"percent_change":902,"volume":661,"transactions":9,"vwap":409},"2026-03-24",-0.68,{"date":904,"open":497,"high":723,"low":497,"close":729,"change":552,"percent_change":725,"volume":905,"transactions":9,"vwap":729},"2026-03-23",19700,{"date":907,"open":864,"high":864,"low":371,"close":371,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":371},"2026-03-20",-0.22,-0.93,9500,{"date":912,"open":549,"high":541,"low":913,"close":913,"change":210,"percent_change":211,"volume":914,"transactions":9,"vwap":913},"2026-03-19",23.78,14900,{"date":916,"open":573,"high":573,"low":557,"close":549,"change":917,"percent_change":516,"volume":837,"transactions":9,"vwap":549},"2026-03-18",-0.038,{"date":919,"open":773,"high":773,"low":548,"close":920,"change":921,"percent_change":144,"volume":922,"transactions":9,"vwap":920},"2026-03-17",23.858,0.018,8300,{"date":924,"open":572,"high":773,"low":925,"close":548,"change":267,"percent_change":65,"volume":707,"transactions":9,"vwap":548},"2026-03-16",23.822,{"date":927,"open":541,"high":586,"low":913,"close":572,"change":22,"percent_change":182,"volume":928,"transactions":9,"vwap":572},"2026-03-13",90200,{"date":930,"open":578,"high":578,"low":913,"close":913,"change":761,"percent_change":534,"volume":931,"transactions":9,"vwap":913},"2026-03-12",5800,{"date":933,"open":773,"high":773,"low":540,"close":540,"change":692,"percent_change":833,"volume":934,"transactions":9,"vwap":540},"2026-03-11",11200,{"date":936,"open":626,"high":591,"low":573,"close":573,"change":937,"percent_change":432,"volume":938,"transactions":9,"vwap":573},"2026-03-10",-0.066,154700,{"date":940,"open":665,"high":621,"low":665,"close":941,"change":654,"percent_change":22,"volume":942,"transactions":9,"vwap":941},"2026-03-09",23.986,44000,{"date":944,"open":630,"high":616,"low":945,"close":640,"change":439,"percent_change":355,"volume":946,"transactions":9,"vwap":640},"2026-03-06",23.931,3700,{"date":948,"open":622,"high":687,"low":626,"close":687,"change":165,"percent_change":403,"volume":949,"transactions":9,"vwap":687},"2026-03-05",3300,{"date":951,"open":609,"high":610,"low":952,"close":609,"change":677,"percent_change":953,"volume":954,"transactions":9,"vwap":609},"2026-03-04",24.0060005,0.12,10300,{"date":956,"open":610,"high":610,"low":957,"close":622,"change":958,"percent_change":86,"volume":959,"transactions":9,"vwap":622},"2026-03-03",23.992,-0.125,3800,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":902,"volume":967,"transactions":9,"vwap":965},"2026-03-02",24.18,24.19,24.12,24.125,-0.165,4300,{"date":969,"open":970,"high":24,"low":970,"close":24,"change":235,"percent_change":364,"volume":959,"transactions":9,"vwap":24},"2026-02-27",24.25,{"date":972,"open":973,"high":970,"low":963,"close":973,"change":374,"percent_change":48,"volume":875,"transactions":9,"vwap":973},"2026-02-26",24.24,{"date":975,"open":976,"high":977,"low":978,"close":977,"change":775,"percent_change":329,"volume":869,"transactions":9,"vwap":977},"2026-02-25",24.182,24.23,24.15,{"date":980,"open":981,"high":982,"low":983,"close":981,"change":984,"percent_change":144,"volume":985,"transactions":9,"vwap":981},"2026-02-24",24.17,24.2,24.124,0.019,3900,{"date":987,"open":988,"high":981,"low":608,"close":989,"change":698,"percent_change":412,"volume":990,"transactions":9,"vwap":989},"2026-02-23",24.11,24.151,17700,{"date":992,"open":993,"high":994,"low":995,"close":964,"change":154,"percent_change":808,"volume":996,"transactions":9,"vwap":964},"2026-02-20",24.13,24.16,24.1,3400,{"date":998,"open":999,"high":964,"low":999,"close":999,"change":666,"percent_change":276,"volume":1000,"transactions":9,"vwap":999},"2026-02-19",24.094999,3600,{"date":1002,"open":610,"high":993,"low":609,"close":993,"change":235,"percent_change":364,"volume":780,"transactions":9,"vwap":993},"2026-02-18",{"date":1004,"open":608,"high":1005,"low":617,"close":615,"change":677,"percent_change":953,"volume":1006,"transactions":9,"vwap":615},"2026-02-17",24.119,3100,{"date":1008,"open":1009,"high":995,"low":585,"close":610,"change":21,"percent_change":144,"volume":1010,"transactions":9,"vwap":610},"2026-02-13",24.07,7800,{"date":1012,"open":645,"high":614,"low":645,"close":609,"change":867,"percent_change":868,"volume":678,"transactions":9,"vwap":609},"2026-02-12",{"date":1014,"open":640,"high":687,"low":601,"close":1015,"change":761,"percent_change":534,"volume":1016,"transactions":9,"vwap":1015},"2026-02-11",23.975,35800,{"date":1018,"open":585,"high":617,"low":616,"close":1019,"change":867,"percent_change":868,"volume":1020,"transactions":9,"vwap":1019},"2026-02-10",24.025,5500,{"date":1022,"open":645,"high":687,"low":645,"close":658,"change":631,"percent_change":632,"volume":1023,"transactions":9,"vwap":658},"2026-02-09",11800,{"date":1025,"open":591,"high":591,"low":578,"close":597,"change":769,"percent_change":580,"volume":959,"transactions":9,"vwap":597},"2026-02-06",{"date":1027,"open":665,"high":658,"low":665,"close":626,"change":631,"percent_change":632,"volume":1028,"transactions":9,"vwap":626},"2026-02-05",2800,{"date":1030,"open":665,"high":573,"low":586,"close":696,"change":21,"percent_change":144,"volume":875,"transactions":9,"vwap":696},"2026-02-04",{"date":1032,"open":540,"high":773,"low":540,"close":765,"change":774,"percent_change":775,"volume":1033,"transactions":9,"vwap":765},"2026-02-03",13100,{"date":1035,"open":572,"high":578,"low":540,"close":566,"change":761,"percent_change":534,"volume":1036,"transactions":9,"vwap":566},"2026-02-02",4800,{"date":1038,"open":601,"high":626,"low":586,"close":773,"change":154,"percent_change":808,"volume":1039,"transactions":9,"vwap":773},"2026-01-30",219600,{"date":1041,"open":548,"high":773,"low":548,"close":683,"change":1042,"percent_change":677,"volume":922,"transactions":9,"vwap":683},"2026-01-29",0.007,{"date":1044,"open":541,"high":665,"low":549,"close":1045,"change":921,"percent_change":144,"volume":819,"transactions":9,"vwap":1045},"2026-01-28",23.878,{"date":1047,"open":786,"high":665,"low":786,"close":566,"change":779,"percent_change":21,"volume":834,"transactions":9,"vwap":566},"2026-01-27",{"date":1049,"open":665,"high":665,"low":548,"close":579,"change":774,"percent_change":775,"volume":1020,"transactions":9,"vwap":579},"2026-01-26",{"date":1051,"open":541,"high":566,"low":549,"close":548,"change":677,"percent_change":412,"volume":710,"transactions":9,"vwap":548},"2026-01-23",{"date":1053,"open":540,"high":548,"low":757,"close":557,"change":165,"percent_change":403,"volume":1054,"transactions":9,"vwap":557},"2026-01-22",5000,{"date":1056,"open":557,"high":541,"low":864,"close":540,"change":646,"percent_change":647,"volume":1057,"transactions":9,"vwap":540},"2026-01-21",170200,{"date":1059,"open":549,"high":541,"low":756,"close":1060,"change":134,"percent_change":1061,"volume":922,"transactions":9,"vwap":1060},"2026-01-20",23.795,-0.46,{"date":1063,"open":773,"high":626,"low":572,"close":602,"change":779,"percent_change":21,"volume":1064,"transactions":9,"vwap":602},"2026-01-16",12800,{"date":1066,"open":578,"high":601,"low":566,"close":578,"change":374,"percent_change":48,"volume":1067,"transactions":9,"vwap":578},"2026-01-15",12400,{"date":1069,"open":665,"high":1070,"low":1071,"close":665,"change":641,"percent_change":641,"volume":780,"transactions":9,"vwap":665},"2026-01-14",23.906,23.851,{"date":1073,"open":665,"high":1074,"low":541,"close":665,"change":374,"percent_change":48,"volume":1075,"transactions":9,"vwap":665},"2026-01-13",23.919,9700,{"date":1077,"open":578,"high":773,"low":541,"close":586,"change":220,"percent_change":210,"volume":914,"transactions":9,"vwap":586},"2026-01-12",{"date":1079,"open":578,"high":773,"low":541,"close":665,"change":165,"percent_change":403,"volume":1080,"transactions":9,"vwap":665},"2026-01-09",22200,{"date":1082,"open":578,"high":773,"low":540,"close":773,"change":774,"percent_change":775,"volume":1083,"transactions":9,"vwap":773},"2026-01-08",18900,{"date":1085,"open":548,"high":773,"low":548,"close":696,"change":867,"percent_change":868,"volume":1086,"transactions":9,"vwap":696},"2026-01-07",45100,{"date":1088,"open":549,"high":541,"low":913,"close":548,"change":677,"percent_change":412,"volume":816,"transactions":9,"vwap":548},"2026-01-06",{"date":1090,"open":557,"high":566,"low":913,"close":557,"change":677,"percent_change":412,"volume":1091,"transactions":9,"vwap":557},"2026-01-05",26600,{"date":1093,"open":1094,"high":557,"low":1095,"close":913,"change":220,"percent_change":210,"volume":1096,"transactions":9,"vwap":913},"2026-01-02",23.786,23.764,4900,{"date":1098,"open":913,"high":540,"low":756,"close":565,"change":220,"percent_change":210,"volume":934,"transactions":9,"vwap":565},"2025-12-31",{"date":1100,"open":756,"high":549,"low":523,"close":786,"change":677,"percent_change":412,"volume":1101,"transactions":9,"vwap":786},"2025-12-30",122800,{"date":1103,"open":523,"high":565,"low":531,"close":756,"change":631,"percent_change":632,"volume":1104,"transactions":9,"vwap":756},"2025-12-29",17500,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":220,"percent_change":210,"volume":1110,"transactions":9,"vwap":1109},"2025-12-26",23.712,23.749,23.725,20600,{"date":1112,"open":858,"high":858,"low":1109,"close":717,"change":779,"percent_change":21,"volume":588,"transactions":9,"vwap":717},"2025-12-24",{"date":1114,"open":505,"high":756,"low":723,"close":864,"change":677,"percent_change":412,"volume":1115,"transactions":9,"vwap":864},"2025-12-23",6500,{"date":1117,"open":1118,"high":864,"low":866,"close":505,"change":677,"percent_change":412,"volume":1119,"transactions":9,"vwap":505},"2025-12-22",23.729,10100,{"date":1121,"open":1122,"high":531,"low":1123,"close":1123,"change":958,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2025-12-19",23.705,23.67,-0.53,6900,{"date":1127,"open":913,"high":549,"low":913,"close":1060,"change":774,"percent_change":775,"volume":1128,"transactions":9,"vwap":1060},"2025-12-18",2700,{"date":1130,"open":858,"high":557,"low":858,"close":913,"change":165,"percent_change":403,"volume":758,"transactions":9,"vwap":913},"2025-12-17",{"date":1132,"open":565,"high":557,"low":756,"close":786,"change":235,"percent_change":364,"volume":967,"transactions":9,"vwap":786},"2025-12-16",{"date":1134,"open":1135,"high":756,"low":1136,"close":523,"change":165,"percent_change":403,"volume":770,"transactions":9,"vwap":523},"2025-12-15",23.765,23.731,{"date":1138,"open":723,"high":756,"low":723,"close":756,"change":779,"percent_change":21,"volume":1139,"transactions":9,"vwap":756},"2025-12-12",7000,{"date":1141,"open":913,"high":913,"low":1135,"close":1135,"change":779,"percent_change":21,"volume":1142,"transactions":9,"vwap":1135},"2025-12-11",2400,{"date":1144,"open":1145,"high":913,"low":513,"close":858,"change":220,"percent_change":210,"volume":1146,"transactions":9,"vwap":858},"2025-12-10",23.758,1200,{"date":1148,"open":864,"high":756,"low":864,"close":756,"change":220,"percent_change":210,"volume":633,"transactions":9,"vwap":756},"2025-12-09",{"date":1150,"open":786,"high":786,"low":1151,"close":913,"change":21,"percent_change":144,"volume":1152,"transactions":9,"vwap":913},"2025-12-08",23.717,4200,{"date":1154,"open":513,"high":565,"low":513,"close":858,"change":641,"percent_change":641,"volume":1000,"transactions":9,"vwap":858},"2025-12-05",{"date":1156,"open":786,"high":786,"low":1157,"close":858,"change":769,"percent_change":580,"volume":1158,"transactions":9,"vwap":858},"2025-12-04",23.748,14000,{"date":1160,"open":913,"high":549,"low":531,"close":1161,"change":567,"percent_change":134,"volume":931,"transactions":9,"vwap":1161},"2025-12-03",23.775,{"date":1163,"open":913,"high":557,"low":858,"close":786,"change":779,"percent_change":21,"volume":967,"transactions":9,"vwap":786},"2025-12-02",{"date":1165,"open":1166,"high":540,"low":1166,"close":1060,"change":1167,"percent_change":1168,"volume":623,"transactions":9,"vwap":1060},"2025-12-01",23.792,-0.135,-0.56,{"date":1170,"open":626,"high":645,"low":773,"close":601,"change":677,"percent_change":412,"volume":1128,"transactions":9,"vwap":601},"2025-11-28",{"date":1172,"open":573,"high":626,"low":572,"close":578,"change":774,"percent_change":775,"volume":946,"transactions":9,"vwap":578},"2025-11-26",{"date":1174,"open":578,"high":601,"low":683,"close":683,"change":774,"percent_change":775,"volume":1175,"transactions":9,"vwap":683},"2025-11-25",700,{"date":1177,"open":572,"high":773,"low":1178,"close":572,"change":769,"percent_change":580,"volume":1179,"transactions":9,"vwap":572},"2025-11-24",23.832,6300,{"date":1181,"open":541,"high":578,"low":541,"close":683,"change":774,"percent_change":775,"volume":985,"transactions":9,"vwap":683},"2025-11-21",{"date":1183,"open":540,"high":773,"low":540,"close":572,"change":641,"percent_change":641,"volume":1184,"transactions":9,"vwap":572},"2025-11-20",27800,{"date":1186,"open":586,"high":573,"low":1187,"close":572,"change":769,"percent_change":580,"volume":1142,"transactions":9,"vwap":572},"2025-11-19",23.867,{"date":1189,"open":578,"high":578,"low":572,"close":683,"change":48,"percent_change":618,"volume":1190,"transactions":9,"vwap":683},"2025-11-18",600,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1194,"change":1195,"percent_change":552,"volume":32,"transactions":9,"vwap":1194},"2025-11-17",23.839,23.845,0.017,{"date":1197,"open":1198,"high":572,"low":1199,"close":1199,"change":1200,"percent_change":692,"volume":1201,"transactions":9,"vwap":1199},"2025-11-14",23.863,23.828,-0.022,2900,{"date":1203,"open":586,"high":586,"low":1204,"close":541,"change":267,"percent_change":65,"volume":1205,"transactions":9,"vwap":541},"2025-11-13",23.823,2300,{"date":1207,"open":578,"high":768,"low":843,"close":586,"change":779,"percent_change":21,"volume":812,"transactions":9,"vwap":586},"2025-11-12",{"date":1209,"open":586,"high":586,"low":1187,"close":765,"change":154,"percent_change":808,"volume":809,"transactions":9,"vwap":765},"2025-11-11",{"date":1211,"open":787,"high":572,"low":565,"close":541,"change":164,"percent_change":165,"volume":1212,"transactions":9,"vwap":541},"2025-11-10",105000,{"date":1214,"open":557,"high":586,"low":557,"close":579,"change":677,"percent_change":412,"volume":967,"transactions":9,"vwap":579},"2025-11-07",{"date":1216,"open":786,"high":566,"low":565,"close":787,"change":774,"percent_change":775,"volume":1217,"transactions":9,"vwap":787},"2025-11-06",2200,{"date":1219,"open":557,"high":548,"low":557,"close":557,"change":210,"percent_change":211,"volume":949,"transactions":9,"vwap":557},"2025-11-05",{"date":1221,"open":566,"high":665,"low":557,"close":541,"change":21,"percent_change":144,"volume":1028,"transactions":9,"vwap":541},"2025-11-04",{"date":1223,"open":565,"high":572,"low":565,"close":540,"change":1224,"percent_change":1225,"volume":985,"transactions":9,"vwap":540},"2025-11-03",-0.118,-0.49,{"date":1227,"open":578,"high":640,"low":665,"close":1228,"change":1229,"percent_change":953,"volume":1230,"transactions":9,"vwap":1228},"2025-10-31",23.948,0.028,5600,{"date":1232,"open":572,"high":573,"low":572,"close":573,"change":567,"percent_change":568,"volume":1233,"transactions":9,"vwap":573},"2025-10-30",3200,{"date":1235,"open":645,"high":616,"low":773,"close":592,"change":567,"percent_change":568,"volume":1236,"transactions":9,"vwap":592},"2025-10-29",6100,{"date":1238,"open":658,"high":658,"low":601,"close":658,"change":374,"percent_change":48,"volume":1028,"transactions":9,"vwap":658},"2025-10-28",{"date":1240,"open":626,"high":622,"low":626,"close":630,"change":267,"percent_change":65,"volume":946,"transactions":9,"vwap":630},"2025-10-27",{"date":1242,"open":622,"high":609,"low":616,"close":616,"change":235,"percent_change":364,"volume":1205,"transactions":9,"vwap":616},"2025-10-24",{"date":1244,"open":658,"high":591,"low":1245,"close":626,"change":267,"percent_change":65,"volume":1236,"transactions":9,"vwap":626},"2025-10-23",23.933,{"date":1247,"open":591,"high":591,"low":626,"close":658,"change":21,"percent_change":144,"volume":1142,"transactions":9,"vwap":658},"2025-10-22",{"date":1249,"open":578,"high":591,"low":578,"close":645,"change":374,"percent_change":48,"volume":611,"transactions":9,"vwap":645},"2025-10-21",{"date":1251,"open":658,"high":591,"low":773,"close":626,"change":775,"percent_change":329,"volume":1023,"transactions":9,"vwap":626},"2025-10-20",{"date":1253,"open":586,"high":573,"low":1254,"close":586,"change":779,"percent_change":21,"volume":1255,"transactions":9,"vwap":586},"2025-10-17",23.868,4700,{"date":1257,"open":578,"high":578,"low":765,"close":765,"change":867,"percent_change":868,"volume":1258,"transactions":9,"vwap":765},"2025-10-16",1300,{"date":1260,"open":557,"high":566,"low":913,"close":549,"change":646,"percent_change":647,"volume":788,"transactions":9,"vwap":549},"2025-10-15",{"date":1262,"open":565,"high":565,"low":1263,"close":757,"change":1264,"percent_change":165,"volume":1036,"transactions":9,"vwap":757},"2025-10-14",23.782,-0.004,{"date":1266,"open":1135,"high":786,"low":1135,"close":1267,"change":677,"percent_change":412,"volume":746,"transactions":9,"vwap":1267},"2025-10-13",23.789,{"date":1269,"open":864,"high":1270,"low":513,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2025-10-10",23.799,23.759,0.062,0.26,1900,{"date":1276,"open":1277,"high":505,"low":1278,"close":1279,"change":677,"percent_change":412,"volume":1142,"transactions":9,"vwap":1279},"2025-10-09",23.669,23.651,23.697,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":568,"volume":809,"transactions":9,"vwap":1283},"2025-10-08",23.699,23.667,-0.023,{"date":1286,"open":743,"high":505,"low":744,"close":723,"change":1287,"percent_change":329,"volume":667,"transactions":9,"vwap":723},"2025-10-07",0.059,{"date":1289,"open":496,"high":724,"low":1290,"close":872,"change":1291,"percent_change":641,"volume":699,"transactions":9,"vwap":872},"2025-10-06",23.613,0.001,{"date":1293,"open":878,"high":866,"low":497,"close":729,"change":374,"percent_change":48,"volume":1294,"transactions":9,"vwap":729},"2025-10-03",7500,{"date":1296,"open":878,"high":866,"low":739,"close":496,"change":164,"percent_change":165,"volume":1036,"transactions":9,"vwap":496},"2025-10-02",{"date":1298,"open":729,"high":724,"low":730,"close":1299,"change":1300,"percent_change":355,"volume":1301,"transactions":9,"vwap":1299},"2025-10-01",23.625,-0.044,1800,{"date":1303,"open":743,"high":1282,"low":878,"close":1277,"change":1304,"percent_change":-6,"volume":1006,"transactions":9,"vwap":1277},"2025-09-30",-0.001,{"date":1306,"open":730,"high":1123,"low":730,"close":1123,"change":1307,"percent_change":1308,"volume":678,"transactions":9,"vwap":1123},"2025-09-29",0.075,0.32,{"date":1310,"open":496,"high":496,"low":1311,"close":1312,"change":769,"percent_change":580,"volume":1313,"transactions":9,"vwap":1312},"2025-09-26",23.588,23.595,5200,{"date":1315,"open":879,"high":1316,"low":1317,"close":1316,"change":1318,"percent_change":267,"volume":1096,"transactions":9,"vwap":1316},"2025-09-25",23.61,23.561,-0.006,{"date":1320,"open":866,"high":866,"low":497,"close":1321,"change":1300,"percent_change":355,"volume":1301,"transactions":9,"vwap":1321},"2025-09-24",23.616,{"date":1323,"open":723,"high":723,"low":724,"close":866,"change":698,"percent_change":412,"volume":1142,"transactions":9,"vwap":866},"2025-09-23",{"date":1325,"open":866,"high":1123,"low":1326,"close":1326,"change":1327,"percent_change":312,"volume":569,"transactions":9,"vwap":1326},"2025-09-22",23.629,-0.016,{"date":1329,"open":1330,"high":1123,"low":1330,"close":744,"change":220,"percent_change":210,"volume":819,"transactions":9,"vwap":744},"2025-09-19",23.636,{"date":1332,"open":1277,"high":1333,"low":496,"close":745,"change":691,"percent_change":692,"volume":788,"transactions":9,"vwap":745},"2025-09-18",23.679,{"date":1335,"open":866,"high":913,"low":866,"close":1336,"change":698,"percent_change":412,"volume":1337,"transactions":9,"vwap":1336},"2025-09-17",23.676,6000,{"date":1339,"open":1340,"high":1123,"low":1340,"close":744,"change":1341,"percent_change":706,"volume":1000,"transactions":9,"vwap":744},"2025-09-16",23.627,0.063,{"date":1343,"open":371,"high":496,"low":461,"close":1344,"change":235,"percent_change":364,"volume":931,"transactions":9,"vwap":1344},"2025-09-15",23.582,{"date":1346,"open":351,"high":371,"low":351,"close":1347,"change":1348,"percent_change":267,"volume":1349,"transactions":9,"vwap":1347},"2025-09-12",23.532,-0.008,8500,{"date":1351,"open":470,"high":371,"low":470,"close":460,"change":235,"percent_change":364,"volume":959,"transactions":9,"vwap":460},"2025-09-11",{"date":1353,"open":273,"high":460,"low":283,"close":309,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":309},"2025-09-10",0.145,0.62,26000,{"date":1358,"open":253,"high":292,"low":253,"close":428,"change":480,"percent_change":481,"volume":1359,"transactions":9,"vwap":428},"2025-09-09",9600,{"date":1361,"open":1362,"high":487,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2025-09-08",23.02,23.28,0.155,0.67,21100,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2025-09-05",23.12,23.16,23.040001,23.125,0.175,0.76,4500,{"date":1377,"open":1378,"high":206,"low":198,"close":208,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":208},"2025-09-04",22.91,0.108,0.47,26700,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":1387,"percent_change":329,"volume":1388,"transactions":9,"vwap":1386},"2025-09-03",22.818,22.87,22.842,0.056,7100,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2025-09-02",22.81,22.822,22.78,22.786,-0.139,-0.61,20300,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":165,"percent_change":692,"volume":1403,"transactions":9,"vwap":1402},"2025-08-29",23.059999,22.88,22.925,12700,{"date":1405,"open":1406,"high":208,"low":1406,"close":1407,"change":646,"percent_change":647,"volume":1408,"transactions":9,"vwap":1407},"2025-08-28",22.89,22.945,10000,{"date":1410,"open":1406,"high":1411,"low":1401,"close":1378,"change":641,"percent_change":641,"volume":1142,"transactions":9,"vwap":1378},"2025-08-27",22.92,{"date":1413,"open":1414,"high":1378,"low":1406,"close":1378,"change":374,"percent_change":48,"volume":1415,"transactions":9,"vwap":1378},"2025-08-26",22.905,52300,{"date":1417,"open":1385,"high":1411,"low":1385,"close":1418,"change":220,"percent_change":210,"volume":1125,"transactions":9,"vwap":1418},"2025-08-25",22.9,{"date":1420,"open":1401,"high":208,"low":1401,"close":1378,"change":144,"percent_change":145,"volume":1152,"transactions":9,"vwap":1378},"2025-08-22",{"date":1422,"open":198,"high":198,"low":1423,"close":1424,"change":666,"percent_change":276,"volume":1425,"transactions":9,"vwap":1424},"2025-08-21",22.8,22.83,31900,{"date":1427,"open":198,"high":1418,"low":1424,"close":1428,"change":779,"percent_change":21,"volume":627,"transactions":9,"vwap":1428},"2025-08-20",22.865,{"date":1430,"open":198,"high":1418,"low":1424,"close":199,"change":164,"percent_change":165,"volume":1431,"transactions":9,"vwap":199},"2025-08-19",160900,{"date":1433,"open":1434,"high":1418,"low":1424,"close":1428,"change":1435,"percent_change":894,"volume":1020,"transactions":9,"vwap":1428},"2025-08-18",22.876,-0.031,{"date":1437,"open":1438,"high":1411,"low":1439,"close":1440,"change":1441,"percent_change":868,"volume":1006,"transactions":9,"vwap":1440},"2025-08-15",22.893,22.84,22.896,0.053,{"date":1443,"open":198,"high":1418,"low":1439,"close":1444,"change":1445,"percent_change":1446,"volume":875,"transactions":9,"vwap":1444},"2025-08-14",22.843,-0.077,-0.34,{"date":1448,"open":1449,"high":1450,"low":1401,"close":1411,"change":867,"percent_change":472,"volume":934,"transactions":9,"vwap":1411},"2025-08-13",22.918,22.93,{"date":1452,"open":1453,"high":1453,"low":1428,"close":1428,"change":439,"percent_change":118,"volume":1454,"transactions":9,"vwap":1428},"2025-08-12",22.867,300,{"date":1456,"open":1424,"high":1450,"low":1424,"close":1378,"change":1457,"percent_change":145,"volume":1458,"transactions":9,"vwap":1378},"2025-08-11",0.081,9200,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":1435,"percent_change":894,"volume":967,"transactions":9,"vwap":1463},"2025-08-08",22.821,22.859,22.829,{"date":1465,"open":1466,"high":1378,"low":1424,"close":199,"change":691,"percent_change":692,"volume":788,"transactions":9,"vwap":199},"2025-08-07",22.832,{"date":1468,"open":1450,"high":1450,"low":1469,"close":1470,"change":1395,"percent_change":604,"volume":1471,"transactions":9,"vwap":1470},"2025-08-06",22.82,22.881,20700,{"date":1473,"open":1423,"high":1362,"low":1423,"close":1362,"change":618,"percent_change":1474,"volume":1349,"transactions":9,"vwap":1362},"2025-08-05",0.74,{"date":1476,"open":1439,"high":1418,"low":1391,"close":198,"change":374,"percent_change":48,"volume":1477,"transactions":9,"vwap":198},"2025-08-04",21700,{"date":1479,"open":1423,"high":1401,"low":1423,"close":1439,"change":144,"percent_change":145,"volume":1139,"transactions":9,"vwap":1439},"2025-08-01",{"date":1481,"open":1393,"high":179,"low":1482,"close":1483,"change":646,"percent_change":647,"volume":1119,"transactions":9,"vwap":1483},"2025-07-31",22.755,22.76,{"date":1485,"open":1486,"high":1393,"low":1487,"close":1488,"change":439,"percent_change":118,"volume":678,"transactions":9,"vwap":1488},"2025-07-30",22.77,22.701,22.725,{"date":1490,"open":151,"high":1393,"low":151,"close":1486,"change":144,"percent_change":145,"volume":1491,"transactions":9,"vwap":1486},"2025-07-29",23900,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1495,"change":677,"percent_change":412,"volume":1497,"transactions":9,"vwap":1495},"2025-07-28",22.676,22.69,22.653,14700,{"date":1499,"open":126,"high":1495,"low":126,"close":1500,"change":374,"percent_change":48,"volume":1501,"transactions":9,"vwap":1500},"2025-07-25",22.66,25700,{"date":1503,"open":1504,"high":1505,"low":133,"close":142,"change":164,"percent_change":165,"volume":1506,"transactions":9,"vwap":142},"2025-07-24",22.658,22.663,15700,{"date":1508,"open":1509,"high":1495,"low":126,"close":1510,"change":567,"percent_change":134,"volume":1511,"transactions":9,"vwap":1510},"2025-07-23",22.677,22.655,18800,{"date":1513,"open":1514,"high":162,"low":1500,"close":1515,"change":220,"percent_change":210,"volume":1516,"transactions":9,"vwap":1515},"2025-07-22",22.7,22.68,163900,{"date":1518,"open":1515,"high":143,"low":142,"close":1495,"change":22,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1495},"2025-07-21",0.4,25400,{"date":1522,"open":1500,"high":1500,"low":1523,"close":1523,"change":1524,"percent_change":516,"volume":642,"transactions":9,"vwap":1523},"2025-07-18",22.6,-0.037,{"date":1526,"open":188,"high":188,"low":126,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2025-07-17",22.637,-0.126,-0.55,60600,{"date":1532,"open":199,"high":199,"low":171,"close":1533,"change":1534,"percent_change":581,"volume":883,"transactions":9,"vwap":1533},"2025-07-16",22.763,-0.057,{"date":1536,"open":1385,"high":1537,"low":1393,"close":1469,"change":1538,"percent_change":1539,"volume":1036,"transactions":9,"vwap":1469},"2025-07-15",22.889,-0.073,-0.32,{"date":1541,"open":1401,"high":1418,"low":1439,"close":1438,"change":267,"percent_change":65,"volume":678,"transactions":9,"vwap":1438},"2025-07-14",{"date":1543,"open":218,"high":218,"low":1544,"close":1545,"change":580,"percent_change":448,"volume":822,"transactions":9,"vwap":1545},"2025-07-11",22.887,22.923,{"date":1547,"open":1411,"high":1548,"low":1418,"close":1549,"change":1550,"percent_change":808,"volume":1205,"transactions":9,"vwap":1549},"2025-07-10",22.989,22.983,0.023,{"date":1552,"open":208,"high":1553,"low":1450,"close":206,"change":220,"percent_change":210,"volume":1554,"transactions":9,"vwap":206},"2025-07-09",22.976,13800,{"date":1556,"open":1557,"high":1371,"low":218,"close":1558,"change":779,"percent_change":21,"volume":1559,"transactions":9,"vwap":1558},"2025-07-08",22.98,22.97,9800,{"date":1561,"open":244,"high":1562,"low":218,"close":1563,"change":769,"percent_change":312,"volume":1497,"transactions":9,"vwap":1563},"2025-07-07",23.0049992,22.965,{"date":1565,"open":1558,"high":209,"low":1566,"close":1557,"change":21,"percent_change":22,"volume":883,"transactions":9,"vwap":1557},"2025-07-03",22.964,{"date":1568,"open":1557,"high":1569,"low":1411,"close":206,"change":666,"percent_change":276,"volume":1255,"transactions":9,"vwap":206},"2025-07-02",22.999,{"date":1571,"open":244,"high":1572,"low":1557,"close":1573,"change":1574,"percent_change":1575,"volume":1217,"transactions":9,"vwap":1573},"2025-07-01",23.030001,22.995,-0.095,-0.41,{"date":1577,"open":1572,"high":1578,"low":1572,"close":1578,"change":155,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-06-30",23.09,0.48,86300,{"date":1582,"open":218,"high":209,"low":218,"close":1557,"change":374,"percent_change":48,"volume":1583,"transactions":9,"vwap":1557},"2025-06-27",13200,{"date":1585,"open":209,"high":244,"low":208,"close":1558,"change":779,"percent_change":21,"volume":1586,"transactions":9,"vwap":1558},"2025-06-26",16500,{"date":1588,"open":1557,"high":1557,"low":218,"close":1563,"change":220,"percent_change":210,"volume":1036,"transactions":9,"vwap":1563},"2025-06-25",{"date":1590,"open":1378,"high":1557,"low":1378,"close":1591,"change":1592,"percent_change":235,"volume":1593,"transactions":9,"vwap":1591},"2025-06-24",22.975,0.011,3000,{"date":1595,"open":1378,"high":1572,"low":1378,"close":1566,"change":1596,"percent_change":1597,"volume":752,"transactions":9,"vwap":1566},"2025-06-23",-0.086,-0.37,{"date":1599,"open":1401,"high":1400,"low":1401,"close":1600,"change":1601,"percent_change":1355,"volume":1602,"transactions":9,"vwap":1600},"2025-06-20",23.049999,0.141,20100,{"date":1604,"open":1450,"high":1600,"low":1605,"close":1605,"change":1606,"percent_change":534,"volume":1607,"transactions":9,"vwap":1605},"2025-06-18",22.909,-0.049,12900,{"date":1609,"open":209,"high":209,"low":208,"close":1610,"change":1611,"percent_change":1308,"volume":1593,"transactions":9,"vwap":1610},"2025-06-17",22.958,0.073,{"date":1613,"open":1411,"high":1371,"low":1401,"close":1614,"change":154,"percent_change":155,"volume":1615,"transactions":9,"vwap":1614},"2025-06-16",22.885,21400,{"date":1617,"open":206,"high":1572,"low":198,"close":199,"change":1618,"percent_change":534,"volume":1619,"transactions":9,"vwap":199},"2025-06-13",-0.048,15800,{"date":1621,"open":1622,"high":218,"low":1622,"close":1623,"change":1229,"percent_change":953,"volume":1624,"transactions":9,"vwap":1623},"2025-06-12",22.882,22.908,8100,{"date":1626,"open":1627,"high":1411,"low":1469,"close":1401,"change":21,"percent_change":22,"volume":703,"transactions":9,"vwap":1401},"2025-06-11",22.847,{"date":1629,"open":1391,"high":1401,"low":179,"close":199,"change":403,"percent_change":1630,"volume":714,"transactions":9,"vwap":199},"2025-06-10",-0.35,{"date":1632,"open":1633,"high":218,"low":1634,"close":218,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":218},"2025-06-09",22.805,22.798,0.149,0.65,17100,{"date":1639,"open":199,"high":199,"low":171,"close":1640,"change":1641,"percent_change":1642,"volume":593,"transactions":9,"vwap":1640},"2025-06-06",22.791,-0.099,-0.43,{"date":1644,"open":1385,"high":1645,"low":1469,"close":1406,"change":220,"percent_change":210,"volume":1646,"transactions":9,"vwap":1406},"2025-06-05",22.904,9900,{"date":1648,"open":199,"high":1558,"low":1469,"close":1418,"change":144,"percent_change":145,"volume":1075,"transactions":9,"vwap":1418},"2025-06-04",{"date":1650,"open":199,"high":1418,"low":171,"close":1469,"change":220,"percent_change":210,"volume":1651,"transactions":9,"vwap":1469},"2025-06-03",110900,{"date":1653,"open":1469,"high":1439,"low":1482,"close":1424,"change":603,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1424},"2025-06-02",-0.63,21500,{"date":1657,"open":1450,"high":244,"low":1450,"close":1591,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1591},"2025-05-30",-0.069,-0.3,12200,{"date":1662,"open":1557,"high":1578,"low":1418,"close":1663,"change":1664,"percent_change":775,"volume":1655,"transactions":9,"vwap":1663},"2025-05-29",23.044001,0.014,{"date":1666,"open":1558,"high":1400,"low":1439,"close":1572,"change":552,"percent_change":725,"volume":1667,"transactions":9,"vwap":1572},"2025-05-28",63200,{"date":1669,"open":1450,"high":1557,"low":1418,"close":206,"change":552,"percent_change":1670,"volume":910,"transactions":9,"vwap":206},"2025-05-27",0.31,{"date":1672,"open":1469,"high":1378,"low":1469,"close":1406,"change":1673,"percent_change":761,"volume":1674,"transactions":9,"vwap":1406},"2025-05-23",-0.012,31700,{"date":1676,"open":199,"high":206,"low":199,"close":1677,"change":1678,"percent_change":1659,"volume":816,"transactions":9,"vwap":1677},"2025-05-22",22.902,-0.068,{"date":1680,"open":1362,"high":1371,"low":208,"close":1558,"change":1681,"percent_change":1446,"volume":1682,"transactions":9,"vwap":1558},"2025-05-21",-0.078,26400,{"date":1684,"open":244,"high":1685,"low":244,"close":1686,"change":1687,"percent_change":464,"volume":1688,"transactions":9,"vwap":1686},"2025-05-20",23.08,23.048,0.033,12100,{"date":1690,"open":244,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1597,"volume":1695,"transactions":9,"vwap":1693},"2025-05-19",23.14,22.949,23.014999,-0.085,18700,{"date":1697,"open":217,"high":197,"low":1572,"close":1698,"change":641,"percent_change":641,"volume":1699,"transactions":9,"vwap":1698},"2025-05-16",23.1,8000,{"date":1701,"open":1702,"high":197,"low":244,"close":1698,"change":1703,"percent_change":1704,"volume":714,"transactions":9,"vwap":1698},"2025-05-15",23.045,0.125,0.54,{"date":1706,"open":1557,"high":1371,"low":208,"close":1591,"change":1538,"percent_change":1539,"volume":1699,"transactions":9,"vwap":1591},"2025-05-14",{"date":1708,"open":1362,"high":1400,"low":1557,"close":1686,"change":1709,"percent_change":618,"volume":910,"transactions":9,"vwap":1686},"2025-05-13",0.038,{"date":1711,"open":1400,"high":1685,"low":216,"close":216,"change":1712,"percent_change":345,"volume":1583,"transactions":9,"vwap":216},"2025-05-12",-0.102,{"date":1714,"open":1685,"high":1715,"low":1371,"close":1716,"change":1717,"percent_change":329,"volume":1718,"transactions":9,"vwap":1716},"2025-05-09",23.15,23.112,0.057,31500,{"date":1720,"open":1685,"high":1369,"low":1600,"close":1721,"change":267,"percent_change":65,"volume":780,"transactions":9,"vwap":1721},"2025-05-08",23.055,{"date":1723,"open":1685,"high":1724,"low":1685,"close":1725,"change":164,"percent_change":165,"volume":1217,"transactions":9,"vwap":1725},"2025-05-07",23.119,23.084999,{"date":1727,"open":1572,"high":1578,"low":1553,"close":1578,"change":552,"percent_change":725,"volume":770,"transactions":9,"vwap":1578},"2025-05-06",{"date":1729,"open":1730,"high":1600,"low":206,"close":1362,"change":21,"percent_change":22,"volume":678,"transactions":9,"vwap":1362},"2025-05-05",22.992,{"date":1732,"open":244,"high":1733,"low":1734,"close":244,"change":793,"percent_change":1735,"volume":1375,"transactions":9,"vwap":244},"2025-05-02",23.0090008,22.961,-0.33,{"date":1737,"open":1738,"high":1369,"low":1572,"close":1739,"change":1445,"percent_change":1735,"volume":1067,"transactions":9,"vwap":1739},"2025-05-01",23.051001,23.075001,{"date":1741,"open":1572,"high":1742,"low":244,"close":1742,"change":1743,"percent_change":1670,"volume":699,"transactions":9,"vwap":1742},"2025-04-30",23.152,0.072,{"date":1745,"open":1400,"high":1691,"low":1572,"close":1685,"change":1746,"percent_change":364,"volume":703,"transactions":9,"vwap":1685},"2025-04-29",0.048,{"date":1748,"open":209,"high":1400,"low":209,"close":1749,"change":1042,"percent_change":677,"volume":1750,"transactions":9,"vwap":1749},"2025-04-28",23.032,13000,{"date":1752,"open":1572,"high":1400,"low":216,"close":1753,"change":374,"percent_change":48,"volume":780,"transactions":9,"vwap":1753},"2025-04-25",23.025,{"date":1755,"open":218,"high":1362,"low":1450,"close":1693,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1693},"2025-04-24",0.184,0.81,23200,{"date":1760,"open":1371,"high":1371,"low":1761,"close":1762,"change":1763,"percent_change":851,"volume":1764,"transactions":9,"vwap":1762},"2025-04-23",22.803,22.831,0.115,608200,{"date":37,"open":1439,"high":1453,"low":1515,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},22.716,-0.124,-0.54,27300,{"status":1771,"indices":1772,"watchlist":1815,"sectors":1837,"benchmarks":1886},"success",[1773,1780,1786,1793,1800,1807],{"symbol":1774,"name":1775,"price":1776,"change":1777,"pct_change":1778,"is_up":11,"sparkline":1779,"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":1781,"name":1782,"price":1783,"change":1784,"pct_change":31,"is_up":11,"sparkline":1785,"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":1787,"name":1788,"price":1789,"change":1790,"pct_change":1791,"is_up":11,"sparkline":1792,"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":1794,"name":1795,"price":1796,"change":1797,"pct_change":1798,"is_up":11,"sparkline":1799,"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":1801,"name":1802,"price":1803,"change":1804,"pct_change":1805,"is_up":11,"sparkline":1806,"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":1808,"name":1809,"price":1810,"change":1811,"pct_change":1812,"is_up":1813,"sparkline":1814,"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",[1816,1823,1830],{"symbol":1817,"name":1818,"price":1819,"change":1820,"pct_change":1821,"is_up":11,"sparkline":1822,"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":1824,"name":1825,"price":1826,"change":1827,"pct_change":1828,"is_up":11,"sparkline":1829,"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":1831,"name":1832,"price":1833,"change":1834,"pct_change":1835,"is_up":11,"sparkline":1836,"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",[1838,1843,1847,1851,1856,1860,1864,1869,1874,1878,1882],{"name":1839,"etf":1840,"change":1841,"price":1842,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1844,"etf":1845,"change":775,"price":1846,"is_up":11},"Financials","XLF",53.49,{"name":1848,"etf":1849,"change":220,"price":1850,"is_up":1813},"Healthcare","XLV",166.18,{"name":1852,"etf":1853,"change":1854,"price":1855,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":1857,"etf":1858,"change":329,"price":1859,"is_up":11},"Consumer Staples","XLP",80.53,{"name":1861,"etf":1862,"change":1519,"price":1863,"is_up":11},"Energy","XLE",62.95,{"name":1865,"etf":1866,"change":1867,"price":1868,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":1870,"etf":1871,"change":1872,"price":1873,"is_up":11},"Materials","XLB",0.66,48.86,{"name":1875,"etf":1876,"change":1308,"price":1877,"is_up":11},"Real Estate","XLRE",40.81,{"name":1879,"etf":1880,"change":182,"price":1881,"is_up":11},"Utilities","XLU",39.83,{"name":1883,"etf":1884,"change":145,"price":1885,"is_up":11},"Comm Services","XLC",110.32,[1887,1891,1895,1899],{"ticker":1888,"name":1889,"price":1890,"change":1474,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":1892,"name":1893,"price":1894,"change":1828,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1896,"name":1897,"price":1898,"change":1791,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1900,"name":1901,"price":1902,"change":1805,"is_up":11},"IWM","iShares Russell 2000",281.52]