[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLTB":3,"stock-historical-FLTB":30,"homepage-market-summary":1801},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLTB","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},"Fidelity Limited Term Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.429,2.172,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},49.04,49.15,49.219,49,49.07,-0.03,-0.06,41076.955252,51.155,48.8864,52315.857657304,6.8,3013,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":39},365,1,1000,{"period_high":25,"period_low":26,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},43269,15793064.414326,-1.8,"2025-04-22",[40,43,53,64,73,82,92,102,110,119,128,138,148,157,165,172,178,186,194,204,213,222,231,240,248,257,267,275,283,293,298,309,319,326,335,343,351,358,365,374,383,392,401,410,418,426,433,441,447,453,460,470,477,482,490,496,501,508,515,522,528,534,537,541,546,552,556,560,566,571,577,582,586,589,594,598,602,607,611,616,620,626,631,636,640,644,647,650,654,659,665,669,672,675,682,685,688,693,700,704,709,716,721,726,733,736,740,743,746,752,759,764,771,776,782,786,791,797,799,802,810,813,816,820,824,827,829,833,836,841,844,847,850,854,859,863,867,870,874,878,882,887,892,897,902,905,910,914,920,928,934,942,948,954,958,964,970,974,979,983,987,992,998,1003,1007,1011,1016,1019,1023,1026,1029,1033,1037,1040,1044,1046,1050,1054,1057,1061,1066,1069,1072,1075,1080,1084,1089,1094,1097,1101,1104,1108,1112,1119,1122,1125,1129,1135,1138,1141,1144,1148,1151,1154,1158,1162,1165,1169,1172,1175,1177,1179,1182,1185,1189,1194,1197,1201,1205,1209,1213,1217,1222,1225,1229,1232,1236,1242,1245,1247,1250,1255,1259,1264,1268,1271,1277,1282,1286,1291,1294,1297,1303,1306,1310,1314,1318,1321,1325,1329,1333,1339,1344,1346,1349,1355,1358,1362,1365,1371,1375,1379,1382,1387,1390,1393,1396,1400,1403,1405,1410,1413,1416,1421,1425,1428,1433,1438,1442,1446,1451,1456,1460,1463,1468,1471,1476,1480,1483,1487,1491,1497,1503,1506,1510,1515,1520,1524,1529,1532,1536,1540,1543,1547,1553,1558,1563,1565,1568,1571,1575,1577,1580,1584,1589,1592,1597,1601,1603,1609,1611,1616,1621,1626,1633,1637,1641,1646,1649,1652,1654,1657,1660,1664,1667,1673,1678,1682,1687,1695,1700,1704,1708,1712,1714,1720,1724,1729,1734,1739,1743,1747,1751,1754,1757,1760,1764,1770,1775,1778,1782,1787,1791,1795,1799],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":41,"vwap":42},288,49.0615,{"date":44,"open":45,"high":46,"low":47,"close":21,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",48.95,49.13,48.89,0.09,0.18,59926.472997,401,49.0198,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",48.94,49.11,48.9101,48.98,0.0254,0.05,46661.977397,347,48.975,{"date":65,"open":66,"high":20,"low":26,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-29",48.92,48.9546,-0.1554,-0.32,105643.278739,311,48.947,{"date":74,"open":75,"high":75,"low":76,"close":56,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-28",49.24,49.1,-0.2,-0.41,25675.53217,231,49.1666,{"date":83,"open":84,"high":84,"low":85,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-25",49.32,49.1924,49.31,0.07,0.14,41839.8854,293,49.2415,{"date":93,"open":94,"high":95,"low":96,"close":75,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-24",49.3,49.3799,49.18,-0.08,-0.16,60272.081865,412,49.2525,{"date":103,"open":104,"high":104,"low":105,"close":84,"change":77,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-23",49.46,49.26,-0.4,76683.095233,457,49.3219,{"date":111,"open":112,"high":112,"low":113,"close":114,"change":115,"percent_change":60,"volume":116,"transactions":117,"vwap":118},"2026-09-22",49.54,49.45,49.52,0.025,37361.9764,276,49.487,{"date":120,"open":121,"high":121,"low":122,"close":123,"change":124,"percent_change":22,"volume":125,"transactions":126,"vwap":127},"2026-09-21",49.56,49.3901,49.495,-0.015,101669.081025,369,49.4633,{"date":129,"open":130,"high":131,"low":132,"close":131,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-18",49.47,49.51,49.3801,0.004,0.01,204747.4934,352,49.4166,{"date":139,"open":140,"high":141,"low":104,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-17",49.5,49.63,49.506,-0.004,-0.01,76545.812828,325,49.4846,{"date":149,"open":140,"high":150,"low":151,"close":131,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-16",49.58,49.42,0.06,0.12,135785.0114,372,49.4889,{"date":158,"open":159,"high":160,"low":161,"close":113,"change":22,"percent_change":23,"volume":162,"transactions":163,"vwap":164},"2026-09-15",49.43,49.5274,49.41,44257.477066,202,49.4452,{"date":166,"open":121,"high":121,"low":167,"close":168,"change":134,"percent_change":169,"volume":170,"transactions":62,"vwap":171},"2026-09-14",49.38,49.48,0.02,67117.8797,49.5058,{"date":173,"open":112,"high":150,"low":174,"close":130,"change":22,"percent_change":23,"volume":175,"transactions":176,"vwap":177},"2026-09-11",49.44,120308.95666,290,49.5047,{"date":179,"open":150,"high":180,"low":140,"close":140,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-10",49.7019,-0.23,-0.46,247043.885377,258,49.5895,{"date":187,"open":188,"high":188,"low":189,"close":190,"change":22,"percent_change":23,"volume":191,"transactions":192,"vwap":193},"2026-09-09",49.8,49.67,49.73,55999.805771,289,49.7235,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-08",49.89,49.7001,49.76,-0.11,-0.22,36453.833802,291,49.7716,{"date":205,"open":206,"high":207,"low":208,"close":207,"change":209,"percent_change":152,"volume":210,"transactions":211,"vwap":212},"2026-09-04",49.75,49.87,49.74,0.03,52806.208706,282,49.7848,{"date":214,"open":215,"high":207,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":136,"vwap":221},"2026-09-03",49.82,49.796,49.84,0.0551,0.11,50060.3463,49.843,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":144,"volume":228,"transactions":229,"vwap":230},"2026-09-02",49.72,49.8274,49.7849,-0.0051,173847.369765,265,49.7717,{"date":232,"open":215,"high":217,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-01",49.7,49.79,-0.05,-0.1,63370.964265,396,49.7844,{"date":241,"open":188,"high":242,"low":243,"close":217,"change":169,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-08-31",49.8699,49.78,0.04,48436.9735,353,49.8183,{"date":249,"open":250,"high":251,"low":188,"close":215,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-08-28",49.93,49.98,-0.31,-0.62,366216.11366,547,49.8911,{"date":258,"open":259,"high":260,"low":261,"close":259,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-08-27",50.13,50.15,50.09,-0.02,-0.04,44753.0702,203,50.1221,{"date":268,"open":269,"high":260,"low":270,"close":260,"change":271,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-08-26",50.12,50.08,0,167343.351326,242,50.1396,{"date":276,"open":261,"high":260,"low":277,"close":260,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-25",50.06,0.1149,0.23,31359.495036,278,50.1171,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":144,"volume":290,"transactions":291,"vwap":292},"2026-08-24",50.04,50.0745,50.02,50.0351,-0.0049,32876.829017,225,50.0376,{"date":294,"open":287,"high":261,"low":287,"close":285,"change":22,"percent_change":23,"volume":295,"transactions":296,"vwap":297},"2026-08-21",35045.339222,238,50.034,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-20",50.05,50.0987,50.01,50.07,-0.07,-0.14,48001.3578,216,50.0643,{"date":310,"open":270,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-19",50.1683,50.03,50.14,0.08,0.16,30671.8088,173,50.0947,{"date":320,"open":312,"high":270,"low":321,"close":277,"change":322,"percent_change":134,"volume":323,"transactions":324,"vwap":325},"2026-08-18",50.0203,0.005,20963.512223,164,50.0467,{"date":327,"open":285,"high":328,"low":329,"close":330,"change":331,"percent_change":22,"volume":332,"transactions":333,"vwap":334},"2026-08-17",50.18,50,50.055,-0.014,46320.677607,368,50.0702,{"date":336,"open":337,"high":337,"low":277,"close":338,"change":339,"percent_change":-6,"volume":340,"transactions":341,"vwap":342},"2026-08-14",50.11,50.069,-0.0012,21860.9155,187,50.0856,{"date":344,"open":270,"high":345,"low":346,"close":334,"change":347,"percent_change":88,"volume":348,"transactions":349,"vwap":350},"2026-08-13",50.1102,50.0475,0.0702,54028.8152,236,50.0677,{"date":352,"open":302,"high":353,"low":354,"close":329,"change":87,"percent_change":88,"volume":355,"transactions":356,"vwap":357},"2026-08-12",50.0499,49.9846,33982.6943,197,50.0378,{"date":359,"open":206,"high":360,"low":206,"close":250,"change":361,"percent_change":23,"volume":362,"transactions":363,"vwap":364},"2026-08-11",50.0404,-0.0308,43689.4813,253,49.9076,{"date":366,"open":287,"high":287,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-10",49.9,49.9608,-0.0855,-0.17,129961.78791,235,49.9151,{"date":375,"open":285,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":281,"vwap":382},"2026-08-07",50.0954,49.95,50.0463,0.0768,0.15,49315.5661,50.0352,{"date":384,"open":251,"high":385,"low":386,"close":387,"change":388,"percent_change":263,"volume":389,"transactions":390,"vwap":391},"2026-08-06",50.0039,49.9422,49.9695,-0.0205,29556.7174,302,49.9742,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":235,"volume":398,"transactions":399,"vwap":400},"2026-08-05",49.97,50.0498,49.99,-0.0236,30131.7054,348,50.0152,{"date":402,"open":329,"high":403,"low":394,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-04",50.0399,50.0136,0.0836,0.17,43677.999801,283,50.0093,{"date":411,"open":412,"high":413,"low":414,"close":250,"change":48,"percent_change":49,"volume":415,"transactions":416,"vwap":417},"2026-08-03",49.91,49.94,49.4217,48039.996016,566,49.8934,{"date":419,"open":215,"high":420,"low":421,"close":217,"change":422,"percent_change":305,"volume":423,"transactions":424,"vwap":425},"2026-07-31",49.8899,49.7501,-0.0692,52661.5965,735,49.8364,{"date":427,"open":206,"high":394,"low":206,"close":428,"change":429,"percent_change":69,"volume":430,"transactions":431,"vwap":432},"2026-07-30",49.9092,-0.1624,142997.4442,330,49.9031,{"date":434,"open":269,"high":435,"low":329,"close":436,"change":437,"percent_change":314,"volume":438,"transactions":439,"vwap":440},"2026-07-29",50.35,50.0716,0.0416,233725.1767,570,50.1829,{"date":442,"open":443,"high":443,"low":329,"close":312,"change":271,"percent_change":271,"volume":444,"transactions":445,"vwap":446},"2026-07-28",50.1,19303.048996,188,50.0734,{"date":448,"open":449,"high":449,"low":396,"close":312,"change":244,"percent_change":314,"volume":450,"transactions":451,"vwap":452},"2026-07-27",50.17,80549.293658,359,50.0415,{"date":454,"open":312,"high":312,"low":455,"close":396,"change":456,"percent_change":380,"volume":457,"transactions":458,"vwap":459},"2026-07-24",49.914,0.0745,27543.4607,229,49.9912,{"date":461,"open":377,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-07-23",49.963,49.88,49.9155,-0.0745,-0.15,66065.2737,287,49.9145,{"date":471,"open":287,"high":472,"low":377,"close":396,"change":23,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-07-22",50.0699,-0.12,48305.2007,379,50.0157,{"date":478,"open":261,"high":443,"low":312,"close":300,"change":22,"percent_change":23,"volume":479,"transactions":480,"vwap":481},"2026-07-21",33279.830027,212,50.0608,{"date":483,"open":337,"high":484,"low":277,"close":270,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-07-20",50.16,-0.045,-0.09,31270.6217,273,50.0782,{"date":491,"open":329,"high":492,"low":329,"close":493,"change":115,"percent_change":60,"volume":494,"transactions":307,"vwap":495},"2026-07-17",50.1789,50.125,28952.0581,50.1417,{"date":497,"open":329,"high":498,"low":329,"close":443,"change":22,"percent_change":23,"volume":499,"transactions":500,"vwap":269},"2026-07-16",50.3,30788.84569,243,{"date":502,"open":261,"high":503,"low":504,"close":259,"change":87,"percent_change":88,"volume":505,"transactions":506,"vwap":507},"2026-07-15",50.2,50.0555,63266.696376,440,50.1392,{"date":509,"open":285,"high":510,"low":511,"close":277,"change":314,"percent_change":315,"volume":512,"transactions":513,"vwap":514},"2026-07-14",50.1099,50.0001,33933.825343,259,50.0691,{"date":516,"open":313,"high":313,"low":377,"close":251,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-13",-0.089,-0.18,35132.4531,362,50.006,{"date":523,"open":524,"high":260,"low":525,"close":338,"change":526,"percent_change":22,"volume":527,"transactions":9,"vwap":338},"2026-07-10",50.080002,50.029999,-0.017,25400,{"date":529,"open":261,"high":313,"low":530,"close":531,"change":532,"percent_change":134,"volume":533,"transactions":9,"vwap":531},"2026-07-09",50.040001,50.085999,0.006,32600,{"date":535,"open":329,"high":524,"low":251,"close":524,"change":271,"percent_change":271,"volume":536,"transactions":9,"vwap":524},"2026-07-08",25100,{"date":538,"open":269,"high":539,"low":303,"close":524,"change":486,"percent_change":518,"volume":540,"transactions":9,"vwap":524},"2026-07-07",50.158,27100,{"date":542,"open":269,"high":543,"low":544,"close":449,"change":244,"percent_change":314,"volume":545,"transactions":9,"vwap":449},"2026-07-06",50.173,50.081001,38900,{"date":547,"open":548,"high":549,"low":261,"close":259,"change":60,"percent_change":550,"volume":551,"transactions":9,"vwap":259},"2026-07-02",50.099998,50.191,0.1,53000,{"date":553,"open":337,"high":313,"low":554,"close":524,"change":235,"percent_change":236,"volume":555,"transactions":9,"vwap":524},"2026-07-01",50.036999,35500,{"date":557,"open":337,"high":558,"low":337,"close":259,"change":263,"percent_change":97,"volume":559,"transactions":9,"vwap":259},"2026-06-30",50.201,109900,{"date":561,"open":562,"high":562,"low":259,"close":449,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":449},"2026-06-29",50.24,-0.19,-0.38,42700,{"date":567,"open":259,"high":568,"low":259,"close":569,"change":60,"percent_change":550,"volume":570,"transactions":9,"vwap":569},"2026-06-26",50.378,50.36,17400,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":169,"percent_change":244,"volume":576,"transactions":9,"vwap":575},"2026-06-25",50.22,50.33,50.31,33100,{"date":578,"open":260,"high":579,"low":260,"close":579,"change":219,"percent_change":580,"volume":581,"transactions":9,"vwap":579},"2026-06-24",50.29,0.22,56300,{"date":583,"open":259,"high":584,"low":259,"close":328,"change":134,"percent_change":169,"volume":585,"transactions":9,"vwap":328},"2026-06-23",50.221,15600,{"date":587,"open":573,"high":573,"low":548,"close":449,"change":22,"percent_change":23,"volume":588,"transactions":9,"vwap":449},"2026-06-22",30400,{"date":590,"open":484,"high":591,"low":592,"close":503,"change":60,"percent_change":550,"volume":593,"transactions":9,"vwap":503},"2026-06-18",50.213,50.123,28900,{"date":595,"open":596,"high":498,"low":548,"close":260,"change":199,"percent_change":200,"volume":597,"transactions":9,"vwap":260},"2026-06-17",50.26,35600,{"date":599,"open":600,"high":575,"low":600,"close":596,"change":271,"percent_change":271,"volume":601,"transactions":9,"vwap":596},"2026-06-16",50.19,35100,{"date":603,"open":604,"high":498,"low":605,"close":596,"change":169,"percent_change":244,"volume":606,"transactions":9,"vwap":596},"2026-06-15",50.27,50.23,33400,{"date":608,"open":600,"high":609,"low":449,"close":562,"change":271,"percent_change":271,"volume":610,"transactions":9,"vwap":562},"2026-06-12",50.25,30300,{"date":612,"open":328,"high":609,"low":613,"close":562,"change":380,"percent_change":614,"volume":615,"transactions":9,"vwap":562},"2026-06-11",50.056999,0.3,72700,{"date":617,"open":449,"high":449,"low":530,"close":261,"change":618,"percent_change":60,"volume":619,"transactions":9,"vwap":261},"2026-06-10",0.024,54000,{"date":621,"open":449,"high":449,"low":622,"close":623,"change":624,"percent_change":87,"volume":625,"transactions":9,"vwap":623},"2026-06-09",50.0099983,50.066002,0.036,35700,{"date":627,"open":328,"high":328,"low":628,"close":525,"change":629,"percent_change":304,"volume":630,"transactions":9,"vwap":525},"2026-06-08",50.028,-0.037,60000,{"date":632,"open":449,"high":600,"low":525,"close":633,"change":634,"percent_change":181,"volume":635,"transactions":9,"vwap":633},"2026-06-05",50.067001,-0.113,269000,{"date":637,"open":600,"high":605,"low":449,"close":328,"change":638,"percent_change":209,"volume":639,"transactions":9,"vwap":328},"2026-06-04",0.015,100400,{"date":641,"open":328,"high":503,"low":259,"close":642,"change":124,"percent_change":22,"volume":643,"transactions":9,"vwap":642},"2026-06-03",50.165,41700,{"date":645,"open":328,"high":609,"low":449,"close":328,"change":23,"percent_change":473,"volume":646,"transactions":9,"vwap":328},"2026-06-02",93900,{"date":648,"open":579,"high":579,"low":524,"close":562,"change":262,"percent_change":263,"volume":649,"transactions":9,"vwap":562},"2026-06-01",73300,{"date":651,"open":604,"high":604,"low":652,"close":596,"change":244,"percent_change":314,"volume":653,"transactions":9,"vwap":596},"2026-05-29",50.21,67200,{"date":655,"open":503,"high":562,"low":656,"close":573,"change":305,"percent_change":657,"volume":658,"transactions":9,"vwap":573},"2026-05-28",50.105,-0.28,25000,{"date":660,"open":661,"high":662,"low":663,"close":569,"change":219,"percent_change":580,"volume":664,"transactions":9,"vwap":569},"2026-05-27",50.28,50.385,50.215,44700,{"date":666,"open":604,"high":667,"low":503,"close":609,"change":152,"percent_change":153,"volume":668,"transactions":9,"vwap":609},"2026-05-26",50.354,51400,{"date":670,"open":573,"high":605,"low":484,"close":600,"change":22,"percent_change":23,"volume":671,"transactions":9,"vwap":600},"2026-05-22",47300,{"date":673,"open":259,"high":573,"low":548,"close":573,"change":169,"percent_change":244,"volume":674,"transactions":9,"vwap":573},"2026-05-21",74300,{"date":676,"open":303,"high":677,"low":678,"close":503,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":503},"2026-05-20",50.205,50.064999,0.13,0.26,22000,{"date":683,"open":503,"high":503,"low":622,"close":303,"change":22,"percent_change":23,"volume":684,"transactions":9,"vwap":303},"2026-05-19",113400,{"date":686,"open":484,"high":573,"low":524,"close":548,"change":144,"percent_change":262,"volume":687,"transactions":9,"vwap":548},"2026-05-18",47900,{"date":689,"open":562,"high":562,"low":337,"close":337,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":337},"2026-05-15",-0.166,-0.33,41800,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":143,"percent_change":144,"volume":699,"transactions":9,"vwap":698},"2026-05-14",50.32,50.347,50.259,50.276,22900,{"date":701,"open":562,"high":661,"low":652,"close":661,"change":702,"percent_change":152,"volume":703,"transactions":9,"vwap":661},"2026-05-13",0.028,26200,{"date":705,"open":596,"high":661,"low":503,"close":706,"change":707,"percent_change":305,"volume":708,"transactions":9,"vwap":706},"2026-05-12",50.252,-0.068,23800,{"date":710,"open":711,"high":712,"low":713,"close":695,"change":714,"percent_change":236,"volume":715,"transactions":9,"vwap":695},"2026-05-11",50.34,50.38,50.291,-0.048,68200,{"date":717,"open":435,"high":662,"low":574,"close":718,"change":719,"percent_change":314,"volume":720,"transactions":9,"vwap":718},"2026-05-08",50.368,0.038,35400,{"date":722,"open":723,"high":723,"low":579,"close":574,"change":724,"percent_change":144,"volume":725,"transactions":9,"vwap":574},"2026-05-07",50.42,-0.005,20400,{"date":727,"open":596,"high":728,"low":596,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-05-06",50.37,50.335,0.125,0.25,31000,{"date":734,"open":260,"high":711,"low":260,"close":652,"change":209,"percent_change":152,"volume":735,"transactions":9,"vwap":652},"2026-05-05",35200,{"date":737,"open":605,"high":712,"low":260,"close":328,"change":466,"percent_change":738,"volume":739,"transactions":9,"vwap":328},"2026-05-04",-0.3,53500,{"date":741,"open":435,"high":569,"low":604,"close":574,"change":209,"percent_change":152,"volume":742,"transactions":9,"vwap":574},"2026-05-01",65600,{"date":744,"open":573,"high":498,"low":745,"close":498,"change":48,"percent_change":49,"volume":732,"transactions":9,"vwap":498},"2026-04-30",50.218,{"date":747,"open":604,"high":748,"low":549,"close":652,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":652},"2026-04-29",50.43,-0.285,-0.56,26500,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":262,"percent_change":263,"volume":758,"transactions":9,"vwap":757},"2026-04-28",50.47,50.538,50.46,50.495,19800,{"date":760,"open":761,"high":761,"low":754,"close":762,"change":485,"percent_change":486,"volume":763,"transactions":9,"vwap":762},"2026-04-27",50.61,50.515,40700,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":87,"percent_change":88,"volume":770,"transactions":9,"vwap":769},"2026-04-24",50.57,50.6,50.485,50.56,34500,{"date":772,"open":767,"high":767,"low":773,"close":774,"change":144,"percent_change":262,"volume":775,"transactions":9,"vwap":774},"2026-04-23",50.431,50.49,32400,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":134,"percent_change":169,"volume":588,"transactions":9,"vwap":781},"2026-04-22",50.53,50.54,50.48,50.5,{"date":783,"open":784,"high":784,"low":754,"close":774,"change":236,"percent_change":77,"volume":785,"transactions":9,"vwap":774},"2026-04-21",50.58,64200,{"date":787,"open":788,"high":788,"low":779,"close":789,"change":724,"percent_change":144,"volume":790,"transactions":9,"vwap":789},"2026-04-20",50.66,50.59,32900,{"date":792,"open":781,"high":761,"low":781,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-04-17",50.595,0.105,0.21,27900,{"date":798,"open":769,"high":769,"low":748,"close":774,"change":169,"percent_change":244,"volume":720,"transactions":9,"vwap":774},"2026-04-16",{"date":800,"open":784,"high":767,"low":754,"close":754,"change":801,"percent_change":235,"volume":671,"transactions":9,"vwap":754},"2026-04-15",-0.027,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":48,"volume":809,"transactions":9,"vwap":807},"2026-04-14",50.45,50.52,50.41,50.497,0.047,30000,{"date":811,"open":804,"high":804,"low":575,"close":804,"change":314,"percent_change":315,"volume":812,"transactions":9,"vwap":804},"2026-04-13",21200,{"date":814,"open":723,"high":748,"low":574,"close":728,"change":304,"percent_change":305,"volume":815,"transactions":9,"vwap":728},"2026-04-10",123900,{"date":817,"open":804,"high":804,"low":728,"close":818,"change":209,"percent_change":152,"volume":819,"transactions":9,"vwap":818},"2026-04-09",50.44,34400,{"date":821,"open":818,"high":774,"low":569,"close":806,"change":795,"percent_change":822,"volume":823,"transactions":9,"vwap":806},"2026-04-08",0.42,52400,{"date":825,"open":562,"high":574,"low":503,"close":503,"change":23,"percent_change":473,"volume":826,"transactions":9,"vwap":503},"2026-04-07",39500,{"date":828,"open":605,"high":596,"low":449,"close":596,"change":97,"percent_change":98,"volume":625,"transactions":9,"vwap":596},"2026-04-06",{"date":830,"open":609,"high":711,"low":503,"close":711,"change":88,"percent_change":831,"volume":832,"transactions":9,"vwap":711},"2026-04-02",0.28,45900,{"date":834,"open":503,"high":706,"low":449,"close":503,"change":304,"percent_change":305,"volume":835,"transactions":9,"vwap":503},"2026-04-01",39300,{"date":837,"open":548,"high":604,"low":261,"close":604,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":604},"2026-03-31",0.19,0.38,74200,{"date":842,"open":261,"high":337,"low":251,"close":524,"change":235,"percent_change":236,"volume":843,"transactions":9,"vwap":524},"2026-03-30",16700,{"date":845,"open":259,"high":328,"low":678,"close":259,"change":209,"percent_change":152,"volume":846,"transactions":9,"vwap":259},"2026-03-27",48700,{"date":848,"open":569,"high":569,"low":548,"close":548,"change":181,"percent_change":182,"volume":849,"transactions":9,"vwap":548},"2026-03-26",18200,{"date":851,"open":569,"high":852,"low":853,"close":574,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":574},"2026-03-25",50.4,50.285,{"date":855,"open":605,"high":498,"low":503,"close":503,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":503},"2026-03-24",-0.126,-0.25,29500,{"date":860,"open":661,"high":569,"low":609,"close":861,"change":862,"percent_change":679,"volume":619,"transactions":9,"vwap":861},"2026-03-23",50.326,0.066,{"date":864,"open":712,"high":712,"low":503,"close":596,"change":473,"percent_change":865,"volume":866,"transactions":9,"vwap":596},"2026-03-20",-0.24,39000,{"date":868,"open":728,"high":806,"low":869,"close":712,"change":144,"percent_change":262,"volume":555,"transactions":9,"vwap":712},"2026-03-19",50.251,{"date":871,"open":789,"high":789,"low":711,"close":872,"change":305,"percent_change":657,"volume":873,"transactions":9,"vwap":872},"2026-03-18",50.39,167400,{"date":875,"open":876,"high":876,"low":780,"close":778,"change":87,"percent_change":88,"volume":877,"transactions":9,"vwap":778},"2026-03-17",50.55,26700,{"date":879,"open":818,"high":880,"low":852,"close":756,"change":60,"percent_change":550,"volume":881,"transactions":9,"vwap":756},"2026-03-16",50.493,31700,{"date":883,"open":805,"high":884,"low":885,"close":806,"change":235,"percent_change":236,"volume":886,"transactions":9,"vwap":806},"2026-03-13",50.529,50.323,44100,{"date":888,"open":889,"high":889,"low":728,"close":756,"change":890,"percent_change":370,"volume":891,"transactions":9,"vwap":756},"2026-03-12",50.65,-0.085,48800,{"date":893,"open":894,"high":894,"low":778,"close":895,"change":890,"percent_change":370,"volume":896,"transactions":9,"vwap":895},"2026-03-11",50.76,50.545,60700,{"date":898,"open":889,"high":899,"low":900,"close":900,"change":262,"percent_change":263,"volume":901,"transactions":9,"vwap":900},"2026-03-10",50.75,50.63,52900,{"date":903,"open":767,"high":788,"low":876,"close":889,"change":262,"percent_change":263,"volume":904,"transactions":9,"vwap":889},"2026-03-09",25200,{"date":906,"open":784,"high":907,"low":784,"close":908,"change":244,"percent_change":314,"volume":909,"transactions":9,"vwap":908},"2026-03-06",50.71,50.67,37000,{"date":911,"open":899,"high":899,"low":912,"close":900,"change":473,"percent_change":865,"volume":913,"transactions":9,"vwap":900},"2026-03-05",50.62,73500,{"date":915,"open":916,"high":916,"low":917,"close":899,"change":918,"percent_change":48,"volume":919,"transactions":9,"vwap":899},"2026-03-04",50.8,50.68,0.046,61000,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":304,"volume":927,"transactions":9,"vwap":925},"2026-03-03",50.74,50.808,50.64,50.704,-0.036,43800,{"date":929,"open":930,"high":930,"low":931,"close":922,"change":932,"percent_change":200,"volume":933,"transactions":9,"vwap":922},"2026-03-02",50.83,50.72,-0.114,31100,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":219,"volume":941,"transactions":9,"vwap":939},"2026-02-27",50.94,50.95,50.84,50.854,0.054,42400,{"date":943,"open":944,"high":944,"low":945,"close":916,"change":946,"percent_change":78,"volume":947,"transactions":9,"vwap":916},"2026-02-26",50.88,50.77,-0.21,23200,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":244,"percent_change":314,"volume":953,"transactions":9,"vwap":952},"2026-02-25",51.099998,50.91,51.0099983,47500,{"date":955,"open":956,"high":952,"low":956,"close":957,"change":304,"percent_change":305,"volume":555,"transactions":9,"vwap":957},"2026-02-24",50.93,50.97,{"date":959,"open":960,"high":961,"low":960,"close":961,"change":962,"percent_change":795,"volume":963,"transactions":9,"vwap":961},"2026-02-23",50.92,51.040001,0.106,27400,{"date":965,"open":960,"high":966,"low":967,"close":968,"change":940,"percent_change":219,"volume":969,"transactions":9,"vwap":968},"2026-02-20",50.955,50.87,50.934,32700,{"date":971,"open":972,"high":936,"low":944,"close":944,"change":144,"percent_change":262,"volume":973,"transactions":9,"vwap":944},"2026-02-19",50.914,66300,{"date":975,"open":976,"high":966,"low":977,"close":977,"change":144,"percent_change":262,"volume":978,"transactions":9,"vwap":977},"2026-02-18",50.9,50.89,191100,{"date":980,"open":976,"high":25,"low":976,"close":976,"change":981,"percent_change":235,"volume":982,"transactions":9,"vwap":976},"2026-02-17",-0.024,48400,{"date":984,"open":977,"high":985,"low":977,"close":986,"change":940,"percent_change":219,"volume":527,"transactions":9,"vwap":986},"2026-02-13",50.953,50.924,{"date":988,"open":989,"high":944,"low":990,"close":967,"change":991,"percent_change":679,"volume":708,"transactions":9,"vwap":967},"2026-02-12",50.79,50.78,0.067,{"date":993,"open":945,"high":994,"low":894,"close":995,"change":996,"percent_change":563,"volume":997,"transactions":9,"vwap":995},"2026-02-11",50.86,50.803,-0.097,81600,{"date":999,"open":1000,"high":976,"low":1001,"close":976,"change":88,"percent_change":831,"volume":1002,"transactions":9,"vwap":976},"2026-02-10",50.82,50.811,31400,{"date":1004,"open":916,"high":938,"low":1005,"close":894,"change":262,"percent_change":263,"volume":1006,"transactions":9,"vwap":894},"2026-02-09",50.73,62700,{"date":1008,"open":908,"high":1009,"low":908,"close":990,"change":134,"percent_change":169,"volume":1010,"transactions":9,"vwap":990},"2026-02-06",50.81,25900,{"date":1012,"open":1013,"high":1009,"low":1014,"close":945,"change":60,"percent_change":550,"volume":1015,"transactions":9,"vwap":945},"2026-02-05",50.7,50.692,34800,{"date":1017,"open":922,"high":922,"low":889,"close":931,"change":209,"percent_change":152,"volume":1018,"transactions":9,"vwap":931},"2026-02-04",67100,{"date":1020,"open":889,"high":1021,"low":889,"close":1022,"change":144,"percent_change":262,"volume":881,"transactions":9,"vwap":1022},"2026-02-03",50.724,50.69,{"date":1024,"open":990,"high":990,"low":908,"close":1013,"change":235,"percent_change":236,"volume":1025,"transactions":9,"vwap":1013},"2026-02-02",44900,{"date":1027,"open":889,"high":945,"low":889,"close":899,"change":244,"percent_change":314,"volume":1028,"transactions":9,"vwap":899},"2026-01-30",28000,{"date":1030,"open":931,"high":931,"low":1031,"close":907,"change":486,"percent_change":518,"volume":1032,"transactions":9,"vwap":907},"2026-01-29",50.635,37600,{"date":1034,"open":936,"high":936,"low":1035,"close":916,"change":262,"percent_change":263,"volume":1036,"transactions":9,"vwap":916},"2026-01-28",50.738,26100,{"date":1038,"open":916,"high":938,"low":899,"close":1000,"change":169,"percent_change":244,"volume":1039,"transactions":9,"vwap":1000},"2026-01-27",30700,{"date":1041,"open":990,"high":1042,"low":894,"close":916,"change":209,"percent_change":152,"volume":1043,"transactions":9,"vwap":916},"2026-01-26",50.85,31600,{"date":1045,"open":945,"high":989,"low":931,"close":945,"change":322,"percent_change":134,"volume":658,"transactions":9,"vwap":945},"2026-01-23",{"date":1047,"open":1013,"high":990,"low":1013,"close":1048,"change":638,"percent_change":209,"volume":1049,"transactions":9,"vwap":1048},"2026-01-22",50.765,21100,{"date":1051,"open":908,"high":1052,"low":908,"close":899,"change":152,"percent_change":153,"volume":1053,"transactions":9,"vwap":899},"2026-01-21",50.763,60100,{"date":1055,"open":889,"high":1005,"low":924,"close":1022,"change":263,"percent_change":97,"volume":1056,"transactions":9,"vwap":1022},"2026-01-20",91300,{"date":1058,"open":912,"high":990,"low":912,"close":1005,"change":1059,"percent_change":-6,"volume":1060,"transactions":9,"vwap":1005},"2026-01-16",-0.001,47100,{"date":1062,"open":899,"high":1009,"low":931,"close":1063,"change":1064,"percent_change":946,"volume":1065,"transactions":9,"vwap":1063},"2026-01-15",50.731,-0.109,53900,{"date":1067,"open":930,"high":1042,"low":899,"close":938,"change":152,"percent_change":153,"volume":1068,"transactions":9,"vwap":938},"2026-01-14",33900,{"date":1070,"open":894,"high":1000,"low":1013,"close":990,"change":134,"percent_change":169,"volume":1071,"transactions":9,"vwap":990},"2026-01-13",153000,{"date":1073,"open":1013,"high":990,"low":1013,"close":945,"change":115,"percent_change":60,"volume":1074,"transactions":9,"vwap":945},"2026-01-12",103200,{"date":1076,"open":922,"high":1077,"low":931,"close":1078,"change":638,"percent_change":209,"volume":1079,"transactions":9,"vwap":1078},"2026-01-09",50.779,50.745,62000,{"date":1081,"open":1013,"high":989,"low":1013,"close":1005,"change":1082,"percent_change":304,"volume":1083,"transactions":9,"vwap":1005},"2026-01-08",-0.034,50500,{"date":1085,"open":945,"high":1000,"low":931,"close":1086,"change":1087,"percent_change":48,"volume":1088,"transactions":9,"vwap":1086},"2026-01-07",50.764,0.045,37900,{"date":1090,"open":931,"high":945,"low":1013,"close":1091,"change":1092,"percent_change":236,"volume":1093,"transactions":9,"vwap":1091},"2026-01-06",50.719,-0.051,99600,{"date":1095,"open":1005,"high":989,"low":1013,"close":945,"change":60,"percent_change":550,"volume":1096,"transactions":9,"vwap":945},"2026-01-05",29200,{"date":1098,"open":767,"high":1099,"low":767,"close":931,"change":152,"percent_change":153,"volume":1100,"transactions":9,"vwap":931},"2026-01-02",50.769,31800,{"date":1102,"open":1013,"high":945,"low":900,"close":788,"change":235,"percent_change":236,"volume":1103,"transactions":9,"vwap":788},"2025-12-31",41100,{"date":1105,"open":990,"high":1106,"low":907,"close":907,"change":946,"percent_change":78,"volume":1107,"transactions":9,"vwap":907},"2025-12-30",50.782,51000,{"date":1109,"open":967,"high":1110,"low":967,"close":960,"change":918,"percent_change":48,"volume":1111,"transactions":9,"vwap":960},"2025-12-29",50.96,26900,{"date":1113,"open":894,"high":1114,"low":894,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2025-12-26",50.898,50.874,0.104,0.2,22300,{"date":1120,"open":990,"high":967,"low":945,"close":945,"change":304,"percent_change":305,"volume":1121,"transactions":9,"vwap":945},"2025-12-24",41900,{"date":1123,"open":922,"high":976,"low":1124,"close":938,"change":134,"percent_change":169,"volume":545,"transactions":9,"vwap":938},"2025-12-23",50.735,{"date":1126,"open":1042,"high":994,"low":1127,"close":930,"change":1087,"percent_change":48,"volume":1128,"transactions":9,"vwap":930},"2025-12-22",50.754,55800,{"date":1130,"open":894,"high":1042,"low":899,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2025-12-19",50.785,-0.065,-0.13,36000,{"date":1136,"open":916,"high":977,"low":1137,"close":1042,"change":152,"percent_change":153,"volume":565,"transactions":9,"vwap":1042},"2025-12-18",50.752,{"date":1139,"open":990,"high":989,"low":917,"close":989,"change":271,"percent_change":271,"volume":1140,"transactions":9,"vwap":989},"2025-12-17",52700,{"date":1142,"open":894,"high":916,"low":778,"close":989,"change":244,"percent_change":314,"volume":1143,"transactions":9,"vwap":989},"2025-12-16",61300,{"date":1145,"open":990,"high":1146,"low":917,"close":899,"change":134,"percent_change":169,"volume":1147,"transactions":9,"vwap":899},"2025-12-15",50.783,28800,{"date":1149,"open":931,"high":945,"low":788,"close":922,"change":134,"percent_change":169,"volume":1150,"transactions":9,"vwap":922},"2025-12-12",21600,{"date":1152,"open":916,"high":916,"low":1022,"close":1005,"change":271,"percent_change":271,"volume":1153,"transactions":9,"vwap":1005},"2025-12-11",42100,{"date":1155,"open":945,"high":916,"low":1156,"close":1005,"change":730,"percent_change":731,"volume":1157,"transactions":9,"vwap":1005},"2025-12-10",50.51,55500,{"date":1159,"open":1013,"high":1013,"low":784,"close":1160,"change":1161,"percent_change":563,"volume":570,"transactions":9,"vwap":1160},"2025-12-09",50.605,-0.095,{"date":1163,"open":788,"high":931,"low":767,"close":1013,"change":638,"percent_change":209,"volume":1164,"transactions":9,"vwap":1013},"2025-12-08",80200,{"date":1166,"open":976,"high":976,"low":889,"close":1167,"change":322,"percent_change":134,"volume":1168,"transactions":9,"vwap":1167},"2025-12-05",50.685,57700,{"date":1170,"open":1022,"high":945,"low":908,"close":917,"change":304,"percent_change":305,"volume":1171,"transactions":9,"vwap":917},"2025-12-04",18700,{"date":1173,"open":767,"high":1009,"low":767,"close":899,"change":152,"percent_change":153,"volume":1174,"transactions":9,"vwap":899},"2025-12-03",25300,{"date":1176,"open":899,"high":899,"low":788,"close":1022,"change":262,"percent_change":263,"volume":699,"transactions":9,"vwap":1022},"2025-12-02",{"date":1178,"open":1000,"high":1000,"low":788,"close":907,"change":263,"percent_change":97,"volume":1171,"transactions":9,"vwap":907},"2025-12-01",{"date":1180,"open":938,"high":938,"low":1013,"close":899,"change":144,"percent_change":262,"volume":1181,"transactions":9,"vwap":899},"2025-11-28",22500,{"date":1183,"open":1005,"high":945,"low":1014,"close":894,"change":305,"percent_change":657,"volume":1184,"transactions":9,"vwap":894},"2025-11-26",40100,{"date":1186,"open":977,"high":936,"low":916,"close":976,"change":1187,"percent_change":48,"volume":1188,"transactions":9,"vwap":976},"2025-11-25",0.048,20100,{"date":1190,"open":976,"high":976,"low":894,"close":1191,"change":1192,"percent_change":219,"volume":1193,"transactions":9,"vwap":1191},"2025-11-24",50.852,0.057,50200,{"date":1195,"open":894,"high":930,"low":778,"close":1196,"change":87,"percent_change":88,"volume":846,"transactions":9,"vwap":1196},"2025-11-21",50.795,{"date":1198,"open":907,"high":1009,"low":924,"close":1199,"change":724,"percent_change":144,"volume":1200,"transactions":9,"vwap":1199},"2025-11-20",50.725,43000,{"date":1202,"open":1013,"high":1203,"low":889,"close":1005,"change":244,"percent_change":314,"volume":1204,"transactions":9,"vwap":1005},"2025-11-19",50.99,537800,{"date":1206,"open":1022,"high":899,"low":1207,"close":1022,"change":271,"percent_change":271,"volume":1208,"transactions":9,"vwap":1022},"2025-11-18",50.627,85500,{"date":1210,"open":761,"high":1013,"low":761,"close":1022,"change":1211,"percent_change":219,"volume":1212,"transactions":9,"vwap":1022},"2025-11-17",0.056,53300,{"date":1214,"open":1013,"high":899,"low":900,"close":1215,"change":724,"percent_change":144,"volume":1216,"transactions":9,"vwap":1215},"2025-11-14",50.634,20500,{"date":1218,"open":924,"high":907,"low":912,"close":1219,"change":1220,"percent_change":473,"volume":1221,"transactions":9,"vwap":1219},"2025-11-13",50.639,-0.061,38100,{"date":1223,"open":788,"high":945,"low":788,"close":1013,"change":1220,"percent_change":473,"volume":1224,"transactions":9,"vwap":1013},"2025-11-12",26800,{"date":1226,"open":907,"high":916,"low":908,"close":1227,"change":1228,"percent_change":49,"volume":751,"transactions":9,"vwap":1227},"2025-11-11",50.761,0.091,{"date":1230,"open":889,"high":1005,"low":889,"close":908,"change":169,"percent_change":244,"volume":1231,"transactions":9,"vwap":908},"2025-11-10",33200,{"date":1233,"open":779,"high":931,"low":779,"close":889,"change":1234,"percent_change":263,"volume":1235,"transactions":9,"vwap":889},"2025-11-07",-0.019,45800,{"date":1237,"open":767,"high":907,"low":1238,"close":1239,"change":1240,"percent_change":315,"volume":1241,"transactions":9,"vwap":1239},"2025-11-06",50.591,50.669,0.079,51800,{"date":1243,"open":945,"high":945,"low":805,"close":789,"change":485,"percent_change":486,"volume":1244,"transactions":9,"vwap":789},"2025-11-05",16900,{"date":1246,"open":899,"high":899,"low":769,"close":1031,"change":322,"percent_change":134,"volume":658,"transactions":9,"vwap":1031},"2025-11-04",{"date":1248,"open":1013,"high":1091,"low":1249,"close":900,"change":724,"percent_change":144,"volume":1188,"transactions":9,"vwap":900},"2025-11-03",50.551,{"date":1251,"open":894,"high":1252,"low":767,"close":1031,"change":1253,"percent_change":199,"volume":1254,"transactions":9,"vwap":1031},"2025-10-31",50.815,-0.057,33300,{"date":1256,"open":938,"high":938,"low":805,"close":1014,"change":1257,"percent_change":657,"volume":1258,"transactions":9,"vwap":1014},"2025-10-30",-0.143,31900,{"date":1260,"open":1203,"high":1203,"low":916,"close":1261,"change":1262,"percent_change":865,"volume":1263,"transactions":9,"vwap":1261},"2025-10-29",50.835,-0.123,29100,{"date":1265,"open":916,"high":1203,"low":916,"close":1266,"change":1267,"percent_change":-6,"volume":1171,"transactions":9,"vwap":1266},"2025-10-28",50.958,-0.002,{"date":1269,"open":1203,"high":1203,"low":1000,"close":1110,"change":244,"percent_change":314,"volume":1270,"transactions":9,"vwap":1110},"2025-10-27",20200,{"date":1272,"open":1273,"high":1273,"low":1274,"close":960,"change":1275,"percent_change":152,"volume":1276,"transactions":9,"vwap":960},"2025-10-24",51.07,50.866,0.032,21700,{"date":1278,"open":961,"high":961,"low":994,"close":1279,"change":1280,"percent_change":236,"volume":1281,"transactions":9,"vwap":1279},"2025-10-23",50.888,-0.052,27800,{"date":1283,"open":1284,"high":1284,"low":916,"close":936,"change":134,"percent_change":169,"volume":1285,"transactions":9,"vwap":936},"2025-10-22",51,24200,{"date":1287,"open":1288,"high":1289,"low":930,"close":956,"change":244,"percent_change":314,"volume":1290,"transactions":9,"vwap":956},"2025-10-21",50.889,50.98,14300,{"date":1292,"open":1110,"high":1110,"low":994,"close":977,"change":209,"percent_change":152,"volume":1293,"transactions":9,"vwap":977},"2025-10-20",46600,{"date":1295,"open":1284,"high":1284,"low":899,"close":994,"change":1296,"percent_change":466,"volume":1096,"transactions":9,"vwap":994},"2025-10-17",-0.076,{"date":1298,"open":916,"high":936,"low":931,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2025-10-16",50.936,0.146,0.29,31500,{"date":1304,"open":930,"high":944,"low":922,"close":989,"change":23,"percent_change":473,"volume":1305,"transactions":9,"vwap":989},"2025-10-15",15900,{"date":1307,"open":889,"high":1042,"low":889,"close":1042,"change":1308,"percent_change":406,"volume":1309,"transactions":9,"vwap":1042},"2025-10-14",0.085,24900,{"date":1311,"open":977,"high":977,"low":1312,"close":1048,"change":322,"percent_change":134,"volume":1313,"transactions":9,"vwap":1048},"2025-10-13",50.625,7800,{"date":1315,"open":916,"high":916,"low":1316,"close":894,"change":88,"percent_change":831,"volume":1317,"transactions":9,"vwap":894},"2025-10-10",50.644,15800,{"date":1319,"open":894,"high":894,"low":767,"close":912,"change":235,"percent_change":236,"volume":1320,"transactions":9,"vwap":912},"2025-10-09",22800,{"date":1322,"open":989,"high":989,"low":788,"close":908,"change":1323,"percent_change":23,"volume":1324,"transactions":9,"vwap":908},"2025-10-08",-0.032,26300,{"date":1326,"open":788,"high":894,"low":788,"close":1327,"change":1328,"percent_change":134,"volume":533,"transactions":9,"vwap":1327},"2025-10-07",50.702,0.007,{"date":1330,"open":936,"high":936,"low":908,"close":1331,"change":1332,"percent_change":22,"volume":812,"transactions":9,"vwap":1331},"2025-10-06",50.695,-0.016,{"date":1334,"open":994,"high":994,"low":1335,"close":1336,"change":1337,"percent_change":98,"volume":1338,"transactions":9,"vwap":1336},"2025-10-03",50.671,50.711,-0.083,17900,{"date":1340,"open":894,"high":1000,"low":908,"close":1341,"change":1342,"percent_change":406,"volume":1343,"transactions":9,"vwap":1341},"2025-10-02",50.794,0.084,17500,{"date":1345,"open":989,"high":916,"low":788,"close":907,"change":60,"percent_change":550,"volume":742,"transactions":9,"vwap":907},"2025-10-01",{"date":1347,"open":931,"high":931,"low":761,"close":788,"change":1192,"percent_change":219,"volume":1348,"transactions":9,"vwap":788},"2025-09-30",23400,{"date":1350,"open":766,"high":889,"low":876,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2025-09-29",50.603,-0.147,-0.29,8800,{"date":1356,"open":1000,"high":1000,"low":931,"close":899,"change":304,"percent_change":305,"volume":1357,"transactions":9,"vwap":899},"2025-09-26",19300,{"date":1359,"open":938,"high":938,"low":1360,"close":1000,"change":322,"percent_change":134,"volume":1361,"transactions":9,"vwap":1000},"2025-09-25",50.708,38500,{"date":1363,"open":1110,"high":1110,"low":945,"close":1252,"change":22,"percent_change":23,"volume":1364,"transactions":9,"vwap":1252},"2025-09-24",15100,{"date":1366,"open":937,"high":937,"low":1367,"close":1368,"change":1369,"percent_change":87,"volume":1370,"transactions":9,"vwap":1368},"2025-09-23",50.791,50.845,0.035,28400,{"date":1372,"open":899,"high":977,"low":899,"close":1009,"change":1373,"percent_change":304,"volume":1374,"transactions":9,"vwap":1009},"2025-09-22",-0.035,36400,{"date":1376,"open":989,"high":937,"low":989,"close":1368,"change":1377,"percent_change":235,"volume":1378,"transactions":9,"vwap":1368},"2025-09-19",-0.025,50300,{"date":1380,"open":936,"high":936,"low":894,"close":967,"change":1381,"percent_change":304,"volume":947,"transactions":9,"vwap":967},"2025-09-18",-0.038,{"date":1383,"open":957,"high":1284,"low":938,"close":1384,"change":1385,"percent_change":244,"volume":1386,"transactions":9,"vwap":1384},"2025-09-17",50.908,0.018,42500,{"date":1388,"open":1110,"high":1110,"low":1042,"close":977,"change":209,"percent_change":152,"volume":1389,"transactions":9,"vwap":977},"2025-09-16",16300,{"date":1391,"open":990,"high":951,"low":990,"close":994,"change":314,"percent_change":315,"volume":1392,"transactions":9,"vwap":994},"2025-09-15",17800,{"date":1394,"open":945,"high":967,"low":894,"close":990,"change":23,"percent_change":473,"volume":1395,"transactions":9,"vwap":990},"2025-09-12",9700,{"date":1397,"open":937,"high":937,"low":1398,"close":938,"change":262,"percent_change":263,"volume":1399,"transactions":9,"vwap":938},"2025-09-11",50.813,12300,{"date":1401,"open":990,"high":967,"low":945,"close":994,"change":1402,"percent_change":380,"volume":699,"transactions":9,"vwap":994},"2025-09-10",0.075,{"date":1404,"open":931,"high":967,"low":931,"close":1131,"change":263,"percent_change":97,"volume":725,"transactions":9,"vwap":1131},"2025-09-09",{"date":1406,"open":1407,"high":944,"low":989,"close":1408,"change":209,"percent_change":152,"volume":1409,"transactions":9,"vwap":1408},"2025-09-08",50.801,50.825,17000,{"date":1411,"open":1009,"high":1412,"low":894,"close":1196,"change":1308,"percent_change":406,"volume":1100,"transactions":9,"vwap":1196},"2025-09-05",50.884,{"date":1414,"open":924,"high":1005,"low":767,"close":907,"change":152,"percent_change":153,"volume":1415,"transactions":9,"vwap":907},"2025-09-04",13500,{"date":1417,"open":1418,"high":1331,"low":766,"close":889,"change":1419,"percent_change":679,"volume":1420,"transactions":9,"vwap":889},"2025-09-03",50.612,0.068,12100,{"date":1422,"open":912,"high":908,"low":1423,"close":1424,"change":1280,"percent_change":236,"volume":545,"transactions":9,"vwap":1424},"2025-09-02",50.521,50.582,{"date":1426,"open":781,"high":908,"low":756,"close":1215,"change":1427,"percent_change":236,"volume":1164,"transactions":9,"vwap":1215},"2025-08-29",-0.049,{"date":1429,"open":755,"high":938,"low":755,"close":1430,"change":1431,"percent_change":370,"volume":1432,"transactions":9,"vwap":1430},"2025-08-28",50.683,-0.087,56100,{"date":1434,"open":1289,"high":1289,"low":1435,"close":945,"change":1436,"percent_change":60,"volume":1437,"transactions":9,"vwap":945},"2025-08-27",50.691,0.026,49900,{"date":1439,"open":788,"high":1009,"low":767,"close":1440,"change":1116,"percent_change":795,"volume":1441,"transactions":9,"vwap":1440},"2025-08-26",50.744,48500,{"date":1443,"open":1444,"high":931,"low":779,"close":924,"change":1332,"percent_change":22,"volume":1445,"transactions":9,"vwap":924},"2025-08-25",50.679,14100,{"date":1447,"open":784,"high":1005,"low":1448,"close":1449,"change":962,"percent_change":795,"volume":1450,"transactions":9,"vwap":1449},"2025-08-22",50.525,50.656,16400,{"date":1452,"open":1453,"high":912,"low":780,"close":876,"change":1454,"percent_change":23,"volume":1455,"transactions":9,"vwap":876},"2025-08-21",50.608,-0.029,24500,{"date":1457,"open":767,"high":912,"low":781,"close":1458,"change":1059,"percent_change":-6,"volume":1459,"transactions":9,"vwap":1458},"2025-08-20",50.579,16500,{"date":1461,"open":761,"high":761,"low":780,"close":784,"change":1087,"percent_change":48,"volume":1462,"transactions":9,"vwap":784},"2025-08-19",6400,{"date":1464,"open":789,"high":1465,"low":756,"close":1466,"change":144,"percent_change":262,"volume":1467,"transactions":9,"vwap":1466},"2025-08-18",50.599,50.535,14700,{"date":1469,"open":876,"high":761,"low":774,"close":895,"change":707,"percent_change":1133,"volume":1470,"transactions":9,"vwap":895},"2025-08-15",61600,{"date":1472,"open":912,"high":912,"low":1156,"close":1473,"change":1474,"percent_change":209,"volume":1475,"transactions":9,"vwap":1473},"2025-08-14",50.613,0.014,114400,{"date":1477,"open":767,"high":889,"low":774,"close":1465,"change":1478,"percent_change":380,"volume":1479,"transactions":9,"vwap":1465},"2025-08-13",0.074,29800,{"date":1481,"open":779,"high":784,"low":804,"close":1448,"change":1087,"percent_change":48,"volume":1482,"transactions":9,"vwap":1448},"2025-08-12",18300,{"date":1484,"open":723,"high":769,"low":852,"close":780,"change":1485,"percent_change":48,"volume":1486,"transactions":9,"vwap":780},"2025-08-11",0.044,6600,{"date":1488,"open":712,"high":779,"low":712,"close":1489,"change":1427,"percent_change":236,"volume":1490,"transactions":9,"vwap":1489},"2025-08-08",50.436,18900,{"date":1492,"open":876,"high":1493,"low":1494,"close":768,"change":1495,"percent_change":486,"volume":1496,"transactions":9,"vwap":768},"2025-08-07",50.569,50.446,-0.044,6700,{"date":1498,"open":1499,"high":1500,"low":1501,"close":884,"change":1502,"percent_change":23,"volume":1290,"transactions":9,"vwap":884},"2025-08-06",50.534,50.559,50.434,-0.031,{"date":1504,"open":889,"high":889,"low":804,"close":769,"change":1369,"percent_change":87,"volume":1505,"transactions":9,"vwap":769},"2025-08-05",15400,{"date":1507,"open":781,"high":1508,"low":1509,"close":1448,"change":60,"percent_change":550,"volume":758,"transactions":9,"vwap":1448},"2025-08-04",50.575,50.432,{"date":1511,"open":872,"high":805,"low":435,"close":1512,"change":279,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-08-01",50.475,0.46,19900,{"date":1516,"open":575,"high":695,"low":1517,"close":1518,"change":115,"percent_change":60,"volume":1519,"transactions":9,"vwap":1518},"2025-07-31",50.209,50.245,32000,{"date":1521,"open":435,"high":435,"low":449,"close":573,"change":1522,"percent_change":1523,"volume":1445,"transactions":9,"vwap":573},"2025-07-30",-0.267,-0.53,{"date":1525,"open":804,"high":781,"low":569,"close":1526,"change":1527,"percent_change":315,"volume":1528,"transactions":9,"vwap":1526},"2025-07-29",50.487,0.082,11300,{"date":1530,"open":852,"high":756,"low":435,"close":1531,"change":322,"percent_change":134,"volume":1181,"transactions":9,"vwap":1531},"2025-07-28",50.405,{"date":1533,"open":498,"high":1534,"low":579,"close":852,"change":271,"percent_change":271,"volume":1535,"transactions":9,"vwap":852},"2025-07-25",50.441,15700,{"date":1537,"open":805,"high":805,"low":1538,"close":852,"change":1377,"percent_change":235,"volume":1539,"transactions":9,"vwap":852},"2025-07-24",50.306,12400,{"date":1541,"open":804,"high":754,"low":852,"close":1542,"change":262,"percent_change":263,"volume":904,"transactions":9,"vwap":1542},"2025-07-23",50.425,{"date":1544,"open":756,"high":774,"low":852,"close":1545,"change":1546,"percent_change":262,"volume":969,"transactions":9,"vwap":1545},"2025-07-22",50.445,-0.012,{"date":1548,"open":1549,"high":780,"low":1549,"close":1550,"change":1551,"percent_change":580,"volume":1552,"transactions":9,"vwap":1550},"2025-07-21",50.302,50.457,0.112,10200,{"date":1554,"open":569,"high":852,"low":1555,"close":1556,"change":808,"percent_change":48,"volume":1557,"transactions":9,"vwap":1556},"2025-07-18",50.301,50.345,3000,{"date":1559,"open":562,"high":435,"low":652,"close":1560,"change":1561,"percent_change":209,"volume":1562,"transactions":9,"vwap":1560},"2025-07-17",50.298,0.013,18000,{"date":1564,"open":498,"high":695,"low":328,"close":853,"change":244,"percent_change":314,"volume":1415,"transactions":9,"vwap":853},"2025-07-16",{"date":1566,"open":604,"high":498,"low":313,"close":1518,"change":724,"percent_change":144,"volume":1567,"transactions":9,"vwap":1518},"2025-07-15",12500,{"date":1569,"open":503,"high":695,"low":503,"close":609,"change":271,"percent_change":271,"volume":1570,"transactions":9,"vwap":609},"2025-07-14",16600,{"date":1572,"open":484,"high":1573,"low":484,"close":609,"change":262,"percent_change":263,"volume":1574,"transactions":9,"vwap":609},"2025-07-11",50.303,13000,{"date":1576,"open":604,"high":711,"low":600,"close":604,"change":144,"percent_change":262,"volume":1313,"transactions":9,"vwap":604},"2025-07-10",{"date":1578,"open":435,"high":435,"low":328,"close":661,"change":271,"percent_change":271,"volume":1579,"transactions":9,"vwap":661},"2025-07-09",41200,{"date":1581,"open":303,"high":579,"low":303,"close":661,"change":1582,"percent_change":49,"volume":1583,"transactions":9,"vwap":661},"2025-07-08",0.092,10900,{"date":1585,"open":780,"high":780,"low":1586,"close":1587,"change":1588,"percent_change":865,"volume":1567,"transactions":9,"vwap":1587},"2025-07-07",50.186,50.188,-0.122,{"date":1590,"open":754,"high":754,"low":596,"close":575,"change":1591,"percent_change":486,"volume":1290,"transactions":9,"vwap":575},"2025-07-03",-0.043,{"date":1593,"open":712,"high":872,"low":1594,"close":1595,"change":322,"percent_change":134,"volume":1596,"transactions":9,"vwap":1595},"2025-07-02",50.274,50.353,13200,{"date":1598,"open":852,"high":756,"low":661,"close":1599,"change":1280,"percent_change":236,"volume":1600,"transactions":9,"vwap":1599},"2025-07-01",50.348,16200,{"date":1602,"open":806,"high":756,"low":575,"close":852,"change":60,"percent_change":550,"volume":1157,"transactions":9,"vwap":852},"2025-06-30",{"date":1604,"open":1605,"high":723,"low":1606,"close":435,"change":1607,"percent_change":1608,"volume":1216,"transactions":9,"vwap":435},"2025-06-27",50.299,50.267,-0.175,-0.35,{"date":1610,"open":789,"high":793,"low":804,"close":1448,"change":152,"percent_change":153,"volume":1420,"transactions":9,"vwap":1448},"2025-06-26",{"date":1612,"open":575,"high":1613,"low":575,"close":1614,"change":1615,"percent_change":169,"volume":1539,"transactions":9,"vwap":1614},"2025-06-25",50.478,50.465,0.011,{"date":1617,"open":852,"high":754,"low":498,"close":1618,"change":1619,"percent_change":838,"volume":1620,"transactions":9,"vwap":1618},"2025-06-24",50.454,0.096,58400,{"date":1622,"open":435,"high":852,"low":1623,"close":1624,"change":1625,"percent_change":580,"volume":835,"transactions":9,"vwap":1624},"2025-06-23",50.216,50.358,0.109,{"date":1627,"open":1628,"high":661,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-06-20",50.049999,50.249,0.119,0.24,53800,{"date":1634,"open":337,"high":1635,"low":337,"close":259,"change":890,"percent_change":370,"volume":1636,"transactions":9,"vwap":259},"2025-06-18",50.283,18400,{"date":1638,"open":562,"high":562,"low":1639,"close":663,"change":1640,"percent_change":679,"volume":1505,"transactions":9,"vwap":663},"2025-06-17",50.113,0.065,{"date":1642,"open":337,"high":1643,"low":1644,"close":260,"change":23,"percent_change":473,"volume":1645,"transactions":9,"vwap":260},"2025-06-16",50.219,50.061001,58200,{"date":1647,"open":609,"high":609,"low":524,"close":652,"change":263,"percent_change":97,"volume":1648,"transactions":9,"vwap":652},"2025-06-13",12600,{"date":1650,"open":600,"high":596,"low":313,"close":609,"change":152,"percent_change":153,"volume":1651,"transactions":9,"vwap":609},"2025-06-12",11500,{"date":1653,"open":605,"high":605,"low":1628,"close":600,"change":314,"percent_change":315,"volume":1313,"transactions":9,"vwap":600},"2025-06-11",{"date":1655,"open":328,"high":328,"low":1628,"close":337,"change":60,"percent_change":550,"volume":1656,"transactions":9,"vwap":337},"2025-06-10",21800,{"date":1658,"open":259,"high":259,"low":525,"close":1659,"change":244,"percent_change":314,"volume":1317,"transactions":9,"vwap":1659},"2025-06-09",50.060001,{"date":1661,"open":548,"high":548,"low":329,"close":287,"change":1133,"percent_change":1662,"volume":1663,"transactions":9,"vwap":287},"2025-06-06",-0.26,8500,{"date":1665,"open":661,"high":661,"low":548,"close":260,"change":1666,"percent_change":199,"volume":601,"transactions":9,"vwap":260},"2025-06-05",-0.053,{"date":1668,"open":596,"high":596,"low":1659,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-06-04",50.203,0.164,0.33,94700,{"date":1674,"open":337,"high":313,"low":287,"close":1675,"change":1676,"percent_change":209,"volume":1677,"transactions":9,"vwap":1675},"2025-06-03",50.039001,0.016,14500,{"date":1679,"open":260,"high":260,"low":251,"close":1680,"change":1681,"percent_change":1133,"volume":1420,"transactions":9,"vwap":1680},"2025-06-02",50.022999,-0.067,{"date":1683,"open":1684,"high":261,"low":525,"close":261,"change":1685,"percent_change":279,"volume":1686,"transactions":9,"vwap":261},"2025-05-30",50.035,0.115,9200,{"date":1688,"open":1689,"high":1628,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-05-29",49.92,49.789,49.975,-0.172,-0.34,9900,{"date":1696,"open":1697,"high":328,"low":287,"close":1698,"change":1699,"percent_change":23,"volume":1528,"transactions":9,"vwap":1698},"2025-05-28",50.021,50.147,-0.028,{"date":1701,"open":661,"high":661,"low":269,"close":1702,"change":152,"percent_change":153,"volume":1703,"transactions":9,"vwap":1702},"2025-05-27",50.175,11100,{"date":1705,"open":313,"high":1706,"low":622,"close":1707,"change":1402,"percent_change":380,"volume":1600,"transactions":9,"vwap":1707},"2025-05-23",50.159,50.115,{"date":1709,"open":1710,"high":548,"low":1710,"close":530,"change":22,"percent_change":23,"volume":1711,"transactions":9,"vwap":530},"2025-05-22",49.96,42900,{"date":1713,"open":600,"high":600,"low":1710,"close":303,"change":890,"percent_change":370,"volume":708,"transactions":9,"vwap":303},"2025-05-21",{"date":1715,"open":413,"high":1716,"low":413,"close":1717,"change":1718,"percent_change":614,"volume":1719,"transactions":9,"vwap":1717},"2025-05-20",50.189,50.155,0.151,9600,{"date":1721,"open":1628,"high":269,"low":413,"close":1722,"change":1723,"percent_change":1662,"volume":1596,"transactions":9,"vwap":1722},"2025-05-19",50.0040016,-0.132,{"date":1725,"open":1726,"high":1726,"low":396,"close":1727,"change":1211,"percent_change":219,"volume":1728,"transactions":9,"vwap":1727},"2025-05-16",50.153,50.136,11200,{"date":1730,"open":1731,"high":1731,"low":1710,"close":524,"change":1732,"percent_change":838,"volume":1733,"transactions":9,"vwap":524},"2025-05-15",50.166,0.095,11000,{"date":1735,"open":377,"high":1628,"low":377,"close":1736,"change":1737,"percent_change":152,"volume":1738,"transactions":9,"vwap":1736},"2025-05-14",49.985,0.029,11400,{"date":1740,"open":377,"high":1659,"low":1689,"close":1741,"change":1495,"percent_change":486,"volume":1742,"transactions":9,"vwap":1741},"2025-05-13",49.956,27000,{"date":1744,"open":207,"high":622,"low":1745,"close":329,"change":1377,"percent_change":235,"volume":1746,"transactions":9,"vwap":329},"2025-05-12",49.83,21900,{"date":1748,"open":251,"high":548,"low":251,"close":1749,"change":1377,"percent_change":235,"volume":1750,"transactions":9,"vwap":1749},"2025-05-09",50.025002,14200,{"date":1752,"open":337,"high":337,"low":1753,"close":1628,"change":124,"percent_change":22,"volume":1733,"transactions":9,"vwap":1628},"2025-05-08",50.027,{"date":1755,"open":328,"high":328,"low":329,"close":678,"change":1377,"percent_change":235,"volume":1756,"transactions":9,"vwap":678},"2025-05-07",7400,{"date":1758,"open":329,"high":261,"low":377,"close":261,"change":1759,"percent_change":679,"volume":1746,"transactions":9,"vwap":261},"2025-05-06",0.064,{"date":1761,"open":530,"high":530,"low":377,"close":1762,"change":262,"percent_change":263,"volume":1763,"transactions":9,"vwap":1762},"2025-05-05",50.026001,28600,{"date":1765,"open":377,"high":1766,"low":377,"close":1767,"change":1768,"percent_change":305,"volume":1769,"transactions":9,"vwap":1767},"2025-05-02",50.096001,50.046001,-0.071,15300,{"date":1771,"open":1659,"high":767,"low":287,"close":1772,"change":1773,"percent_change":1662,"volume":1774,"transactions":9,"vwap":1772},"2025-05-01",50.117,-0.133,33700,{"date":1776,"open":503,"high":596,"low":303,"close":609,"change":794,"percent_change":795,"volume":1777,"transactions":9,"vwap":609},"2025-04-30",36700,{"date":1779,"open":554,"high":600,"low":287,"close":1780,"change":518,"percent_change":1781,"volume":1302,"transactions":9,"vwap":1780},"2025-04-29",50.145,-0.36,{"date":1783,"open":872,"high":872,"low":260,"close":1784,"change":1785,"percent_change":1671,"volume":1786,"transactions":9,"vwap":1784},"2025-04-28",50.325,0.165,23900,{"date":1788,"open":449,"high":600,"low":287,"close":484,"change":1789,"percent_change":1301,"volume":1790,"transactions":9,"vwap":484},"2025-04-25",0.145,14000,{"date":1792,"open":367,"high":303,"low":367,"close":1793,"change":1485,"percent_change":48,"volume":1794,"transactions":9,"vwap":1793},"2025-04-24",50.014999,12700,{"date":1796,"open":604,"high":604,"low":367,"close":1797,"change":1798,"percent_change":152,"volume":1769,"transactions":9,"vwap":1797},"2025-04-23",49.971,0.031,{"date":38,"open":604,"high":604,"low":367,"close":413,"change":691,"percent_change":1800,"volume":1636,"transactions":9,"vwap":413},-0.66,{"status":1802,"indices":1803,"watchlist":1846,"sectors":1868,"benchmarks":1920},"success",[1804,1811,1817,1824,1831,1838],{"symbol":1805,"name":1806,"price":1807,"change":1808,"pct_change":1809,"is_up":11,"sparkline":1810,"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":1812,"name":1813,"price":1814,"change":1815,"pct_change":32,"is_up":11,"sparkline":1816,"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":1818,"name":1819,"price":1820,"change":1821,"pct_change":1822,"is_up":11,"sparkline":1823,"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":1825,"name":1826,"price":1827,"change":1828,"pct_change":1829,"is_up":11,"sparkline":1830,"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":1832,"name":1833,"price":1834,"change":1835,"pct_change":1836,"is_up":11,"sparkline":1837,"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":1839,"name":1840,"price":1841,"change":1842,"pct_change":1843,"is_up":1844,"sparkline":1845,"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",[1847,1854,1861],{"symbol":1848,"name":1849,"price":1850,"change":1851,"pct_change":1852,"is_up":11,"sparkline":1853,"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":1855,"name":1856,"price":1857,"change":1858,"pct_change":1859,"is_up":11,"sparkline":1860,"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":1862,"name":1863,"price":1864,"change":1865,"pct_change":1866,"is_up":11,"sparkline":1867,"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",[1869,1874,1878,1882,1887,1891,1896,1901,1906,1911,1915],{"name":1870,"etf":1871,"change":1872,"price":1873,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1875,"etf":1876,"change":152,"price":1877,"is_up":11},"Financials","XLF",53.49,{"name":1879,"etf":1880,"change":144,"price":1881,"is_up":1844},"Healthcare","XLV",166.18,{"name":1883,"etf":1884,"change":1885,"price":1886,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":1888,"etf":1889,"change":731,"price":1890,"is_up":11},"Consumer Staples","XLP",80.53,{"name":1892,"etf":1893,"change":1894,"price":1895,"is_up":11},"Energy","XLE",0.4,62.95,{"name":1897,"etf":1898,"change":1899,"price":1900,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":1902,"etf":1903,"change":1904,"price":1905,"is_up":11},"Materials","XLB",0.66,48.86,{"name":1907,"etf":1908,"change":1909,"price":1910,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":1912,"etf":1913,"change":839,"price":1914,"is_up":11},"Utilities","XLU",39.83,{"name":1916,"etf":1917,"change":1918,"price":1919,"is_up":11},"Comm Services","XLC",0.35,110.32,[1921,1926,1930,1934],{"ticker":1922,"name":1923,"price":1924,"change":1925,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1927,"name":1928,"price":1929,"change":1859,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1931,"name":1932,"price":1933,"change":1822,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1935,"name":1936,"price":1937,"change":1836,"is_up":11},"IWM","iShares Russell 2000",281.52]