[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FMHI":3,"stock-historical-FMHI":29,"homepage-market-summary":2012},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FMHI","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},"First Trust Municipal High Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.7882,2.148,"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},44.86,45.44,44.75,44.9764,-0.1164,-0.26,266729.465915,48.73,44.3406,118930.95264262,11.8,2239,{"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},114496,41791138.160655,-2.44,"2025-04-22",[39,42,52,62,72,82,93,103,113,122,132,142,152,162,173,183,193,202,213,224,234,244,254,263,273,284,293,302,312,322,331,342,353,363,374,384,394,405,414,423,432,442,451,462,470,480,486,492,500,510,521,529,536,545,555,562,570,579,589,600,609,612,616,624,631,639,644,649,655,662,667,673,679,686,691,695,702,708,714,719,725,731,738,743,748,752,755,759,764,771,777,784,789,794,799,806,810,814,820,824,830,835,842,847,854,857,864,871,875,880,884,891,895,899,905,911,916,920,925,928,931,934,940,944,949,952,955,958,963,968,975,981,987,992,998,1001,1007,1012,1016,1020,1025,1030,1033,1036,1040,1044,1049,1054,1058,1063,1069,1073,1076,1080,1083,1087,1092,1096,1101,1105,1110,1116,1121,1125,1128,1132,1137,1140,1143,1147,1151,1155,1160,1166,1171,1177,1181,1184,1188,1193,1197,1200,1205,1210,1213,1217,1221,1225,1230,1235,1241,1246,1252,1256,1262,1267,1272,1275,1278,1281,1284,1287,1294,1298,1303,1306,1310,1314,1318,1321,1325,1328,1331,1334,1337,1341,1347,1350,1354,1359,1362,1365,1370,1374,1381,1386,1392,1396,1399,1403,1406,1410,1414,1416,1420,1425,1428,1431,1435,1440,1444,1447,1452,1456,1461,1464,1469,1473,1479,1484,1489,1494,1498,1502,1504,1506,1511,1515,1521,1525,1528,1532,1535,1537,1541,1545,1549,1556,1561,1567,1575,1583,1591,1596,1603,1610,1614,1619,1625,1629,1635,1642,1647,1653,1658,1661,1666,1672,1676,1681,1684,1689,1695,1699,1704,1709,1714,1720,1725,1731,1739,1744,1751,1758,1763,1769,1774,1778,1782,1786,1790,1794,1798,1804,1810,1814,1818,1821,1824,1828,1834,1839,1844,1850,1854,1858,1861,1865,1868,1871,1876,1878,1882,1887,1890,1895,1897,1899,1903,1906,1908,1913,1918,1921,1926,1930,1934,1938,1943,1946,1952,1954,1957,1961,1966,1971,1976,1980,1984,1989,1992,1995,1999,2004,2009],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":40,"vwap":41},1009,45.0899,{"date":43,"open":44,"high":45,"low":46,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",44.93,45.305,44.9089,0.1264,0.28,602223.2338,968,45.0478,{"date":53,"open":19,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",45.09,44.64,44.85,0.37,0.83,363190.6517,1017,44.9141,{"date":63,"open":64,"high":65,"low":25,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-29",44.61,44.98,44.48,-0.1927,-0.43,483832.18603,1235,44.5069,{"date":73,"open":74,"high":74,"low":75,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-28",45.08,44.57,44.6727,-0.5086,-1.13,392343.36125,1156,44.7276,{"date":83,"open":84,"high":85,"low":86,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-25",45.24,45.43,45.1,45.1813,-0.2602,-0.57,248108.8056,605,45.2093,{"date":94,"open":95,"high":95,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-24",45.76,45.294861,45.4415,-0.3613,-0.79,225484.6509,477,45.4525,{"date":104,"open":105,"high":105,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-23",46.23,45.62,45.8028,-0.3995,-0.86,232330.08544,893,45.8602,{"date":114,"open":115,"high":116,"low":115,"close":117,"change":118,"percent_change":-6,"volume":119,"transactions":120,"vwap":121},"2026-09-22",46.08,46.34,46.2023,-0.0015,228682.31656,1098,46.2294,{"date":123,"open":124,"high":124,"low":125,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-21",46.35,46.12,46.2038,0.0014,0,198700.0099,440,46.1939,{"date":133,"open":134,"high":135,"low":136,"close":137,"change":138,"percent_change":22,"volume":139,"transactions":140,"vwap":141},"2026-09-18",46.21,46.2201,46.04,46.2024,-0.1225,122762.26811,476,46.1491,{"date":143,"open":144,"high":145,"low":144,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-17",46.13,46.37,46.3249,0.2237,0.49,164189.11313,656,46.3209,{"date":153,"open":105,"high":154,"low":155,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-16",46.28,46.01,46.1012,0.0112,0.02,267323.1524,495,46.0934,{"date":163,"open":164,"high":165,"low":166,"close":167,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-09-15",46.14,46.33,46.055,46.09,-0.23,-0.5,195916.0455,560,46.1895,{"date":174,"open":175,"high":175,"low":176,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-14",46.46,46.26,46.32,-0.0311,-0.07,171353.0125,561,46.3506,{"date":184,"open":185,"high":186,"low":185,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-11",46.16,46.54,46.3511,0.1935,0.42,170161.4933,758,46.3592,{"date":194,"open":134,"high":124,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-10",46.03,46.1576,-0.4524,-0.97,147840.7747,673,46.1687,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-09",46.71,46.905,46.56,46.61,-0.1846,-0.39,92715.7554,507,46.68,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-08",46.8,46.925,46.73,46.7946,-0.0353,-0.08,89102.662617,570,46.8469,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":-6,"volume":231,"transactions":232,"vwap":233},"2026-09-04",46.86,47.02,46.815,46.8299,-0.0001,96754.301584,517,46.878,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":168,"volume":241,"transactions":242,"vwap":243},"2026-09-03",46.92,47.06,46.82,46.83,-0.11,107715.7991,610,46.9277,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-02",46.96,46.84,46.94,0.0244,0.05,102301.805,395,46.9183,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":232,"vwap":262},"2026-09-01",47.2,46.8275,46.9156,-0.2944,-0.62,141948.277,46.9299,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-08-31",47.34,47.145,47.21,-0.1,-0.21,64739.9865,390,47.2095,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-08-28",47.39,47.4099,47.28,47.31,-0.0414,-0.09,92988.9415,627,47.3463,{"date":285,"open":275,"high":286,"low":278,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-27",47.4,47.3514,-0.0086,-0.02,182759.0615,564,47.3513,{"date":294,"open":278,"high":295,"low":278,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-26",47.3999,47.36,-0.06,-0.13,174344.271,665,47.3508,{"date":303,"open":304,"high":305,"low":306,"close":304,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-25",47.42,47.43,47.345,0.04,0.08,660580.41735,781,47.4129,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":289,"volume":319,"transactions":320,"vwap":321},"2026-08-24",47.45,47.48,47.2897,47.38,-0.01,206678.12048,398,47.3634,{"date":323,"open":324,"high":324,"low":325,"close":275,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-21",47.47,47.33,-0.1954,-0.41,353595.369,355,47.4009,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-20",47.65,47.6799,47.51,47.5854,-0.1346,-0.28,108638.6959,374,47.5978,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-19",47.63,47.76,47.6,47.72,0.18,0.38,225795.9579,387,47.7129,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":351,"vwap":362},"2026-08-18",47.53,47.7187,47.5101,47.54,-0.1215,-0.25,77240.3389,47.5536,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-17",47.83,47.89,47.66,47.6615,-0.1721,-0.36,83751.2348,504,47.7822,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-14",48,47.7699,47.8336,-0.1464,-0.31,59465.9592,267,47.8725,{"date":385,"open":386,"high":376,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-13",47.92,47.8999,47.98,0.1167,0.24,67423.4797,336,47.9735,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-12",47.93,47.94,47.8401,47.8633,0.0133,0.03,29845.527228,205,47.8892,{"date":406,"open":407,"high":386,"low":408,"close":409,"change":410,"percent_change":158,"volume":411,"transactions":412,"vwap":413},"2026-08-11",47.88,47.7886,47.85,0.01,93429.99681,273,47.8596,{"date":415,"open":416,"high":407,"low":417,"close":418,"change":419,"percent_change":280,"volume":420,"transactions":421,"vwap":422},"2026-08-10",47.87,47.8,47.84,-0.0411,57412.800147,248,47.8453,{"date":424,"open":347,"high":425,"low":347,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-07",47.9299,47.8811,0.1361,0.29,130704.3258,542,47.8724,{"date":433,"open":434,"high":417,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-06",47.74,47.68,47.745,-0.055,-0.12,86382.7848,326,47.7592,{"date":443,"open":444,"high":445,"low":435,"close":417,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-05",47.78,47.82,0.0613,0.13,90747.0244,386,47.7629,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-04",47.64,47.77,47.58,47.7387,0.1622,0.34,231687.1595,775,47.7226,{"date":463,"open":355,"high":464,"low":355,"close":465,"change":466,"percent_change":410,"volume":467,"transactions":468,"vwap":469},"2026-08-03",47.615,47.5765,0.0058,66656.172737,424,47.5771,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-07-31",47.62,47.4669,47.5707,-0.0793,-0.17,59074.279178,469,47.5537,{"date":481,"open":482,"high":482,"low":357,"close":333,"change":280,"percent_change":483,"volume":484,"transactions":181,"vwap":485},"2026-07-30",47.73,-0.19,97757.5408,47.5977,{"date":487,"open":365,"high":365,"low":488,"close":434,"change":268,"percent_change":269,"volume":489,"transactions":490,"vwap":491},"2026-07-29",47.6601,72175.3298,242,47.7483,{"date":493,"open":454,"high":494,"low":435,"close":418,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-28",47.8688,0.124,0.26,73103.6179,318,47.8091,{"date":501,"open":502,"high":503,"low":502,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-27",47.61,47.81,47.716,0.1472,0.31,75136.2148,430,47.7316,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-24",47.49,47.6699,47.4301,47.5688,0.0788,0.17,125258.5298,488,47.5975,{"date":522,"open":453,"high":367,"low":523,"close":512,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-23",47.3801,-0.3475,-0.73,194561.5137,514,47.4772,{"date":530,"open":445,"high":416,"low":445,"close":531,"change":532,"percent_change":338,"volume":533,"transactions":534,"vwap":535},"2026-07-22",47.8375,-0.1344,105416.4074,344,47.8345,{"date":537,"open":388,"high":538,"low":396,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-21",48.06,47.9719,-0.2199,-0.46,172241.4744,423,47.9712,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":476,"volume":552,"transactions":553,"vwap":554},"2026-07-20",48.29,48.34,48.1601,48.1918,-0.083,62183.924154,292,48.2267,{"date":556,"open":548,"high":548,"low":557,"close":558,"change":559,"percent_change":410,"volume":560,"transactions":392,"vwap":561},"2026-07-17",48.2001,48.2748,0.0069,80329.2846,48.2587,{"date":563,"open":564,"high":564,"low":565,"close":566,"change":567,"percent_change":483,"volume":568,"transactions":340,"vwap":569},"2026-07-16",48.38,48.15,48.2679,-0.0938,101518.4984,48.2662,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":297,"volume":576,"transactions":577,"vwap":578},"2026-07-15",48.43,48.3003,48.3617,-0.0284,93956.2844,441,48.3667,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-14",48.48,48.37,48.3901,0.0301,0.06,96898.791017,412,48.4065,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-13",48.35,48.44,48.31,48.36,-0.015,-0.03,188949.617718,340,48.3651,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":605},"2026-07-10",48.4,48.41,48.23,48.375,0.035,0.07,61000,{"date":610,"open":582,"high":592,"low":548,"close":548,"change":318,"percent_change":289,"volume":611,"transactions":9,"vwap":548},"2026-07-09",59000,{"date":613,"open":594,"high":572,"low":614,"close":591,"change":280,"percent_change":483,"volume":615,"transactions":9,"vwap":591},"2026-07-08",48.32,197100,{"date":617,"open":618,"high":619,"low":620,"close":592,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":592},"2026-07-07",48.53,48.56,48.42,-0.143,-0.29,164600,{"date":625,"open":619,"high":626,"low":627,"close":628,"change":629,"percent_change":289,"volume":630,"transactions":9,"vwap":628},"2026-07-06",48.61,48.531,48.583,-0.008,85500,{"date":632,"open":619,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-07-02",48.62,48.49,48.591,0.073,0.15,34400,{"date":640,"open":591,"high":619,"low":591,"close":641,"change":642,"percent_change":585,"volume":643,"transactions":9,"vwap":641},"2026-07-01",48.518,0.028,76200,{"date":645,"open":646,"high":646,"low":572,"close":634,"change":647,"percent_change":268,"volume":648,"transactions":9,"vwap":634},"2026-06-30",48.54,-0.05,68100,{"date":650,"open":651,"high":619,"low":603,"close":646,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":646},"2026-06-29",48.47,0.067,0.14,177800,{"date":656,"open":620,"high":657,"low":591,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-06-26",48.52,48.473,0.048,0.1,122200,{"date":663,"open":634,"high":634,"low":548,"close":664,"change":665,"percent_change":622,"volume":666,"transactions":9,"vwap":664},"2026-06-25",48.425,-0.14,85200,{"date":668,"open":669,"high":669,"low":657,"close":670,"change":671,"percent_change":496,"volume":672,"transactions":9,"vwap":670},"2026-06-24",48.69,48.565,0.125,50500,{"date":674,"open":675,"high":676,"low":564,"close":592,"change":677,"percent_change":647,"volume":678,"transactions":9,"vwap":592},"2026-06-23",48.46,48.51,-0.025,105400,{"date":680,"open":634,"high":681,"low":682,"close":683,"change":684,"percent_change":318,"volume":685,"transactions":9,"vwap":683},"2026-06-22",48.549,48.376,48.465,-0.004,58600,{"date":687,"open":651,"high":581,"low":602,"close":688,"change":689,"percent_change":57,"volume":690,"transactions":9,"vwap":688},"2026-06-18",48.469,0.179,45300,{"date":692,"open":582,"high":592,"low":693,"close":547,"change":268,"percent_change":269,"volume":694,"transactions":9,"vwap":547},"2026-06-17",48.26,100200,{"date":696,"open":697,"high":620,"low":593,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-16",48.33,48.39,0.054,0.11,72600,{"date":703,"open":614,"high":704,"low":614,"close":705,"change":706,"percent_change":607,"volume":707,"transactions":9,"vwap":705},"2026-06-15",48.429,48.336,0.032,83700,{"date":709,"open":698,"high":698,"low":710,"close":711,"change":712,"percent_change":298,"volume":713,"transactions":9,"vwap":711},"2026-06-12",48.22,48.304,-0.063,48100,{"date":715,"open":716,"high":564,"low":716,"close":717,"change":495,"percent_change":496,"volume":718,"transactions":9,"vwap":717},"2026-06-11",48.2,48.367,182900,{"date":720,"open":547,"high":593,"low":721,"close":722,"change":723,"percent_change":724,"volume":630,"transactions":9,"vwap":722},"2026-06-10",48.21,48.243,-0.089,-0.18,{"date":726,"open":614,"high":564,"low":727,"close":728,"change":729,"percent_change":660,"volume":730,"transactions":9,"vwap":728},"2026-06-09",48.27,48.332,0.047,109100,{"date":732,"open":733,"high":734,"low":733,"close":735,"change":736,"percent_change":318,"volume":737,"transactions":9,"vwap":735},"2026-06-08",48.13,48.3,48.285,-0.005,41800,{"date":739,"open":693,"high":593,"low":740,"close":547,"change":741,"percent_change":220,"volume":742,"transactions":9,"vwap":547},"2026-06-05",48.193,-0.039,71700,{"date":744,"open":582,"high":602,"low":745,"close":746,"change":729,"percent_change":660,"volume":747,"transactions":9,"vwap":746},"2026-06-04",48.281,48.329,46500,{"date":749,"open":727,"high":697,"low":604,"close":750,"change":629,"percent_change":289,"volume":751,"transactions":9,"vwap":750},"2026-06-03",48.282,194700,{"date":753,"open":603,"high":603,"low":693,"close":547,"change":308,"percent_change":517,"volume":754,"transactions":9,"vwap":547},"2026-06-02",101900,{"date":756,"open":757,"high":547,"low":366,"close":721,"change":607,"percent_change":637,"volume":758,"transactions":9,"vwap":721},"2026-06-01",48.02,89700,{"date":760,"open":761,"high":604,"low":762,"close":761,"change":250,"percent_change":660,"volume":763,"transactions":9,"vwap":761},"2026-05-29",48.14,48.07,59400,{"date":765,"open":766,"high":733,"low":388,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-05-28",48.040001,48.09,0.09,0.19,69300,{"date":772,"open":773,"high":376,"low":773,"close":376,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":376},"2026-05-27",47.9,0.099,0.21,110800,{"date":778,"open":345,"high":779,"low":345,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-05-26",47.949,47.901,0.231,0.48,86200,{"date":785,"open":786,"high":482,"low":346,"close":787,"change":307,"percent_change":308,"volume":788,"transactions":9,"vwap":787},"2026-05-22",47.69,47.67,48300,{"date":790,"open":455,"high":791,"low":792,"close":344,"change":665,"percent_change":622,"volume":793,"transactions":9,"vwap":344},"2026-05-21",47.645,47.41,101200,{"date":795,"open":796,"high":503,"low":333,"close":454,"change":797,"percent_change":48,"volume":798,"transactions":9,"vwap":454},"2026-05-20",47.7,0.135,229100,{"date":800,"open":502,"high":796,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-05-19",47.442,47.635,-0.175,-0.37,99800,{"date":807,"open":808,"high":409,"low":796,"close":503,"change":410,"percent_change":158,"volume":809,"transactions":9,"vwap":503},"2026-05-18",47.79,124800,{"date":811,"open":407,"high":407,"low":787,"close":417,"change":812,"percent_change":813,"volume":730,"transactions":9,"vwap":417},"2026-05-15",-0.231,-0.48,{"date":815,"open":816,"high":816,"low":757,"close":817,"change":818,"percent_change":289,"volume":819,"transactions":9,"vwap":817},"2026-05-14",48.11,48.030998,-0.009,88600,{"date":821,"open":767,"high":767,"low":822,"close":766,"change":297,"percent_change":438,"volume":823,"transactions":9,"vwap":766},"2026-05-13",47.99,76600,{"date":825,"open":565,"high":565,"low":826,"close":827,"change":828,"percent_change":280,"volume":829,"transactions":9,"vwap":827},"2026-05-12",48.029999,48.099998,-0.045,63600,{"date":831,"open":733,"high":721,"low":827,"close":832,"change":833,"percent_change":297,"volume":834,"transactions":9,"vwap":832},"2026-05-11",48.145,-0.027,73600,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":250,"volume":841,"transactions":9,"vwap":839},"2026-05-08",48.080002,48.238,48.172,0.022,129700,{"date":843,"open":721,"high":721,"low":844,"close":565,"change":845,"percent_change":158,"volume":846,"transactions":9,"vwap":565},"2026-05-07",48.12,0.012,208500,{"date":848,"open":827,"high":547,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-06",48.091999,48.138,0.108,0.22,131700,{"date":855,"open":762,"high":767,"low":388,"close":826,"change":158,"percent_change":307,"volume":856,"transactions":9,"vwap":826},"2026-05-05",71800,{"date":858,"open":826,"high":859,"low":397,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-04",48.094002,48.0099983,-0.018,-0.04,97200,{"date":865,"open":866,"high":837,"low":867,"close":868,"change":869,"percent_change":307,"volume":870,"transactions":9,"vwap":868},"2026-05-01",47.95,47.925,48.028,0.018,67900,{"date":872,"open":837,"high":837,"low":873,"close":860,"change":401,"percent_change":585,"volume":874,"transactions":9,"vwap":860},"2026-04-30",47.97,72300,{"date":876,"open":826,"high":877,"low":773,"close":388,"change":179,"percent_change":878,"volume":879,"transactions":9,"vwap":388},"2026-04-29",48.060001,-0.15,65300,{"date":881,"open":716,"high":721,"low":376,"close":882,"change":179,"percent_change":878,"volume":883,"transactions":9,"vwap":882},"2026-04-28",48.049999,76700,{"date":885,"open":886,"high":887,"low":888,"close":844,"change":889,"percent_change":647,"volume":890,"transactions":9,"vwap":844},"2026-04-27",48.17,48.18,48.081001,-0.024,58500,{"date":892,"open":710,"high":710,"low":767,"close":893,"change":869,"percent_change":307,"volume":894,"transactions":9,"vwap":893},"2026-04-24",48.144,48800,{"date":896,"open":757,"high":604,"low":757,"close":897,"change":684,"percent_change":318,"volume":898,"transactions":9,"vwap":897},"2026-04-23",48.126,89600,{"date":900,"open":901,"high":901,"low":882,"close":733,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":733},"2026-04-22",48.24,0.057,0.12,99200,{"date":906,"open":604,"high":604,"low":376,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-04-21",48.073002,-0.237,-0.49,92400,{"date":912,"open":547,"high":582,"low":913,"close":593,"change":914,"percent_change":447,"volume":915,"transactions":9,"vwap":593},"2026-04-20",48.25,0.062,86700,{"date":917,"open":887,"high":697,"low":887,"close":918,"change":495,"percent_change":496,"volume":919,"transactions":9,"vwap":918},"2026-04-17",48.248,33600,{"date":921,"open":762,"high":721,"low":766,"close":922,"change":923,"percent_change":607,"volume":924,"transactions":9,"vwap":922},"2026-04-16",48.124,0.034,53100,{"date":926,"open":716,"high":721,"low":757,"close":767,"change":647,"percent_change":268,"volume":927,"transactions":9,"vwap":767},"2026-04-15",146000,{"date":929,"open":913,"high":734,"low":762,"close":761,"change":128,"percent_change":128,"volume":930,"transactions":9,"vwap":761},"2026-04-14",124600,{"date":932,"open":826,"high":716,"low":826,"close":761,"change":851,"percent_change":852,"volume":933,"transactions":9,"vwap":761},"2026-04-13",176100,{"date":935,"open":873,"high":767,"low":873,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-04-10",48.032001,-0.098,-0.2,55300,{"date":941,"open":942,"high":942,"low":757,"close":733,"change":660,"percent_change":775,"volume":943,"transactions":9,"vwap":733},"2026-04-09",48.19,78900,{"date":945,"open":767,"high":946,"low":396,"close":826,"change":947,"percent_change":189,"volume":948,"transactions":9,"vwap":826},"2026-04-08",48.245,0.2,267600,{"date":950,"open":808,"high":366,"low":444,"close":365,"change":289,"percent_change":862,"volume":951,"transactions":9,"vwap":365},"2026-04-07",168700,{"date":953,"open":808,"high":386,"low":808,"close":409,"change":585,"percent_change":447,"volume":954,"transactions":9,"vwap":409},"2026-04-06",189800,{"date":956,"open":482,"high":409,"low":786,"close":808,"change":585,"percent_change":447,"volume":957,"transactions":9,"vwap":808},"2026-04-02",102700,{"date":959,"open":960,"high":417,"low":367,"close":482,"change":769,"percent_change":961,"volume":962,"transactions":9,"vwap":482},"2026-04-01",47.75,0.4,200400,{"date":964,"open":512,"high":787,"low":965,"close":358,"change":653,"percent_change":966,"volume":967,"transactions":9,"vwap":358},"2026-03-31",47.465,0.3,95900,{"date":969,"open":970,"high":971,"low":972,"close":286,"change":700,"percent_change":973,"volume":974,"transactions":9,"vwap":286},"2026-03-30",47.44,47.485,47.37,0.23,255700,{"date":976,"open":977,"high":325,"low":978,"close":979,"change":318,"percent_change":289,"volume":980,"transactions":9,"vwap":979},"2026-03-27",47.22,47.080002,47.29,210500,{"date":982,"open":983,"high":970,"low":277,"close":984,"change":622,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-03-26",47.35,47.3,-0.61,96700,{"date":988,"open":989,"high":989,"low":512,"close":990,"change":653,"percent_change":966,"volume":991,"transactions":9,"vwap":990},"2026-03-25",47.71,47.59,145900,{"date":993,"open":994,"high":995,"low":304,"close":314,"change":380,"percent_change":996,"volume":997,"transactions":9,"vwap":314},"2026-03-24",47.56,47.719,-0.65,133200,{"date":999,"open":960,"high":418,"low":786,"close":345,"change":653,"percent_change":428,"volume":1000,"transactions":9,"vwap":345},"2026-03-23",109900,{"date":1002,"open":762,"high":762,"low":1003,"close":472,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":472},"2026-03-20",47.585,-0.422,-0.88,121400,{"date":1008,"open":733,"high":733,"low":397,"close":1009,"change":1010,"percent_change":268,"volume":1011,"transactions":9,"vwap":1009},"2026-03-19",48.042,-0.048,185300,{"date":1013,"open":733,"high":721,"low":1014,"close":767,"change":437,"percent_change":240,"volume":1015,"transactions":9,"vwap":767},"2026-03-18",48.075001,145300,{"date":1017,"open":727,"high":727,"low":816,"close":832,"change":1018,"percent_change":700,"volume":1019,"transactions":9,"vwap":832},"2026-03-17",0.055,34200,{"date":1021,"open":860,"high":1022,"low":860,"close":767,"change":1023,"percent_change":401,"volume":1024,"transactions":9,"vwap":767},"2026-03-16",48.219,0.013,88100,{"date":1026,"open":773,"high":767,"low":773,"close":1027,"change":1028,"percent_change":852,"volume":1029,"transactions":9,"vwap":1027},"2026-03-13",48.077,0.107,175800,{"date":1031,"open":860,"high":837,"low":386,"close":873,"change":268,"percent_change":269,"volume":1032,"transactions":9,"vwap":873},"2026-03-12",132300,{"date":1034,"open":901,"high":901,"low":882,"close":762,"change":240,"percent_change":168,"volume":1035,"transactions":9,"vwap":762},"2026-03-11",124300,{"date":1037,"open":721,"high":734,"low":733,"close":887,"change":1038,"percent_change":298,"volume":1039,"transactions":9,"vwap":887},"2026-03-10",-0.065,146600,{"date":1041,"open":614,"high":614,"low":1042,"close":946,"change":410,"percent_change":158,"volume":1043,"transactions":9,"vwap":946},"2026-03-09",48.16,154000,{"date":1045,"open":727,"high":727,"low":1046,"close":1047,"change":595,"percent_change":596,"volume":1048,"transactions":9,"vwap":1047},"2026-03-06",48.121,48.235,84000,{"date":1050,"open":1051,"high":1051,"low":761,"close":913,"change":1052,"percent_change":280,"volume":1053,"transactions":9,"vwap":913},"2026-03-05",48.28,-0.042,128900,{"date":1055,"open":548,"high":548,"low":710,"close":1056,"change":729,"percent_change":660,"volume":1057,"transactions":9,"vwap":1056},"2026-03-04",48.292,68400,{"date":1059,"open":593,"high":1060,"low":886,"close":946,"change":360,"percent_change":1061,"volume":1062,"transactions":9,"vwap":946},"2026-03-03",48.325,-0.52,108700,{"date":1064,"open":1065,"high":1066,"low":581,"close":1067,"change":1068,"percent_change":938,"volume":856,"transactions":9,"vwap":1067},"2026-03-02",48.5,48.546,48.495,-0.095,{"date":1070,"open":24,"high":24,"low":1071,"close":1071,"change":128,"percent_change":128,"volume":1072,"transactions":9,"vwap":1071},"2026-02-27",48.59,83100,{"date":1074,"open":618,"high":1071,"low":657,"close":1071,"change":768,"percent_change":769,"volume":1075,"transactions":9,"vwap":1071},"2026-02-26",91100,{"date":1077,"open":1065,"high":676,"low":1078,"close":1065,"change":401,"percent_change":585,"volume":1079,"transactions":9,"vwap":1065},"2026-02-25",48.451,103300,{"date":1081,"open":572,"high":581,"low":603,"close":651,"change":250,"percent_change":660,"volume":1082,"transactions":9,"vwap":651},"2026-02-24",65900,{"date":1084,"open":657,"high":657,"low":698,"close":620,"change":1085,"percent_change":768,"volume":1086,"transactions":9,"vwap":620},"2026-02-23",0.045,118200,{"date":1088,"open":581,"high":581,"low":697,"close":605,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":605},"2026-02-20",-0.155,-0.32,97700,{"date":1093,"open":698,"high":1094,"low":698,"close":618,"change":606,"percent_change":607,"volume":1095,"transactions":9,"vwap":618},"2026-02-19",48.55,142900,{"date":1097,"open":1098,"high":1098,"low":651,"close":1067,"change":1099,"percent_change":647,"volume":1100,"transactions":9,"vwap":1067},"2026-02-18",48.57,-0.022,76300,{"date":1102,"open":572,"high":646,"low":572,"close":1103,"change":729,"percent_change":660,"volume":1104,"transactions":9,"vwap":1103},"2026-02-17",48.517,152300,{"date":1106,"open":620,"high":1065,"low":620,"close":651,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":651},"2026-02-13",0.076,0.16,163800,{"date":1111,"open":594,"high":572,"low":1112,"close":1113,"change":1114,"percent_change":1108,"volume":1115,"transactions":9,"vwap":1113},"2026-02-12",48.343,48.394,0.078,211800,{"date":1117,"open":564,"high":564,"low":693,"close":1118,"change":1119,"percent_change":179,"volume":1120,"transactions":9,"vwap":1118},"2026-02-11",48.316,-0.034,125600,{"date":1122,"open":698,"high":603,"low":548,"close":591,"change":1123,"percent_change":1108,"volume":1124,"transactions":9,"vwap":591},"2026-02-10",0.075,106300,{"date":1126,"open":721,"high":547,"low":721,"close":1127,"change":1018,"percent_change":700,"volume":694,"transactions":9,"vwap":1127},"2026-02-09",48.275,{"date":1129,"open":887,"high":901,"low":887,"close":710,"change":1130,"percent_change":410,"volume":1131,"transactions":9,"vwap":710},"2026-02-06",0.007,227500,{"date":1133,"open":901,"high":901,"low":886,"close":1134,"change":1135,"percent_change":653,"volume":1136,"transactions":9,"vwap":1134},"2026-02-05",48.213,0.068,163300,{"date":1138,"open":604,"high":727,"low":767,"close":832,"change":1085,"percent_change":768,"volume":1139,"transactions":9,"vwap":832},"2026-02-04",203100,{"date":1141,"open":886,"high":887,"low":766,"close":827,"change":128,"percent_change":128,"volume":1142,"transactions":9,"vwap":827},"2026-02-03",134900,{"date":1144,"open":877,"high":844,"low":826,"close":827,"change":1145,"percent_change":653,"volume":1146,"transactions":9,"vwap":827},"2026-02-02",0.065,104100,{"date":1148,"open":827,"high":827,"low":860,"close":1149,"change":1085,"percent_change":768,"volume":1150,"transactions":9,"vwap":1149},"2026-01-30",48.035,87800,{"date":1152,"open":766,"high":766,"low":397,"close":822,"change":1153,"percent_change":-6,"volume":1154,"transactions":9,"vwap":822},"2026-01-29",-0.002,60600,{"date":1156,"open":766,"high":766,"low":386,"close":1157,"change":1158,"percent_change":307,"volume":1159,"transactions":9,"vwap":1157},"2026-01-28",47.992,0.017,82800,{"date":1161,"open":388,"high":1162,"low":396,"close":1163,"change":1164,"percent_change":158,"volume":1165,"transactions":9,"vwap":1163},"2026-01-27",47.988,47.975,0.008,74000,{"date":1167,"open":396,"high":376,"low":396,"close":1168,"change":1169,"percent_change":307,"volume":1170,"transactions":9,"vwap":1168},"2026-01-26",47.967,0.021,110100,{"date":1172,"open":396,"high":1173,"low":773,"close":1174,"change":1175,"percent_change":660,"volume":1176,"transactions":9,"vwap":1174},"2026-01-23",47.96,47.946,0.046,91300,{"date":1178,"open":773,"high":397,"low":1179,"close":773,"change":128,"percent_change":128,"volume":1180,"transactions":9,"vwap":773},"2026-01-22",47.86,246700,{"date":1182,"open":866,"high":866,"low":417,"close":773,"change":438,"percent_change":360,"volume":1183,"transactions":9,"vwap":773},"2026-01-21",212100,{"date":1185,"open":877,"high":565,"low":397,"close":757,"change":476,"percent_change":1186,"volume":1187,"transactions":9,"vwap":757},"2026-01-20",-0.35,140900,{"date":1189,"open":716,"high":1190,"low":1191,"close":942,"change":318,"percent_change":289,"volume":1192,"transactions":9,"vwap":942},"2026-01-16",48.259,48.165,195200,{"date":1194,"open":734,"high":734,"low":1195,"close":716,"change":647,"percent_change":268,"volume":1196,"transactions":9,"vwap":716},"2026-01-15",48.183,85800,{"date":1198,"open":716,"high":1051,"low":1199,"close":913,"change":768,"percent_change":769,"volume":957,"transactions":9,"vwap":913},"2026-01-14",48.186,{"date":1201,"open":710,"high":604,"low":1202,"close":1042,"change":1203,"percent_change":250,"volume":1204,"transactions":9,"vwap":1042},"2026-01-13",48.111,0.023,83500,{"date":1206,"open":716,"high":716,"low":827,"close":1207,"change":1208,"percent_change":280,"volume":1209,"transactions":9,"vwap":1207},"2026-01-12",48.137,-0.043,68600,{"date":1211,"open":721,"high":721,"low":816,"close":887,"change":1018,"percent_change":700,"volume":1212,"transactions":9,"vwap":887},"2026-01-09",83800,{"date":1214,"open":721,"high":721,"low":816,"close":1215,"change":437,"percent_change":240,"volume":1216,"transactions":9,"vwap":1215},"2026-01-08",48.125,127500,{"date":1218,"open":762,"high":887,"low":762,"close":887,"change":1219,"percent_change":961,"volume":1220,"transactions":9,"vwap":887},"2026-01-07",0.194,100500,{"date":1222,"open":866,"high":877,"low":773,"close":1223,"change":684,"percent_change":318,"volume":1224,"transactions":9,"vwap":1223},"2026-01-06",47.986,185900,{"date":1226,"open":388,"high":1227,"low":1228,"close":822,"change":128,"percent_change":128,"volume":1229,"transactions":9,"vwap":822},"2026-01-05",48.051998,47.952,108900,{"date":1231,"open":860,"high":860,"low":1232,"close":822,"change":1233,"percent_change":903,"volume":1234,"transactions":9,"vwap":822},"2026-01-02",47.91,0.056,152800,{"date":1236,"open":1173,"high":1237,"low":416,"close":1238,"change":1239,"percent_change":250,"volume":1240,"transactions":9,"vwap":1238},"2025-12-31",47.963,47.934,0.024,142400,{"date":1242,"open":445,"high":386,"low":1243,"close":1232,"change":1244,"percent_change":410,"volume":1245,"transactions":9,"vwap":1232},"2025-12-30",47.819,0.005,155300,{"date":1247,"open":1248,"high":1249,"low":365,"close":1250,"change":1145,"percent_change":653,"volume":1251,"transactions":9,"vwap":1250},"2025-12-29",47.865,47.914,47.905,90500,{"date":1253,"open":773,"high":773,"low":503,"close":418,"change":1254,"percent_change":596,"volume":1255,"transactions":9,"vwap":418},"2025-12-26",-0.013,92100,{"date":1257,"open":365,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":607,"volume":608,"transactions":9,"vwap":1260},"2025-12-24",47.893,47.805,47.853,0.033,{"date":1263,"open":454,"high":1264,"low":1265,"close":445,"change":1244,"percent_change":410,"volume":1266,"transactions":9,"vwap":445},"2025-12-23",47.846,47.763,66700,{"date":1268,"open":417,"high":409,"low":808,"close":1269,"change":1270,"percent_change":401,"volume":1271,"transactions":9,"vwap":1269},"2025-12-22",47.815,0.015,101100,{"date":1273,"open":434,"high":416,"low":434,"close":417,"change":307,"percent_change":308,"volume":1274,"transactions":9,"vwap":417},"2025-12-19",140400,{"date":1276,"open":366,"high":366,"low":345,"close":345,"change":410,"percent_change":158,"volume":1277,"transactions":9,"vwap":345},"2025-12-18",115200,{"date":1279,"open":482,"high":503,"low":347,"close":960,"change":596,"percent_change":297,"volume":1280,"transactions":9,"vwap":960},"2025-12-17",77500,{"date":1282,"open":796,"high":808,"low":796,"close":444,"change":585,"percent_change":447,"volume":1283,"transactions":9,"vwap":444},"2025-12-16",113000,{"date":1285,"open":344,"high":434,"low":344,"close":347,"change":1286,"percent_change":585,"volume":1204,"transactions":9,"vwap":347},"2025-12-15",0.029,{"date":1288,"open":347,"high":1289,"low":453,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2025-12-12",47.748,47.691,-0.209,-0.44,99100,{"date":1295,"open":773,"high":1296,"low":416,"close":773,"change":1169,"percent_change":307,"volume":1297,"transactions":9,"vwap":773},"2025-12-11",47.956,54200,{"date":1299,"open":417,"high":773,"low":417,"close":1300,"change":1301,"percent_change":653,"volume":1302,"transactions":9,"vwap":1300},"2025-12-10",47.879,0.069,139700,{"date":1304,"open":396,"high":396,"low":444,"close":503,"change":596,"percent_change":297,"volume":1305,"transactions":9,"vwap":503},"2025-12-09",94000,{"date":1307,"open":503,"high":416,"low":1308,"close":418,"change":410,"percent_change":158,"volume":1309,"transactions":9,"vwap":418},"2025-12-08",47.793,131000,{"date":1311,"open":366,"high":366,"low":454,"close":365,"change":1312,"percent_change":862,"volume":1313,"transactions":9,"vwap":365},"2025-12-05",-0.019,81600,{"date":1315,"open":827,"high":827,"low":454,"close":1316,"change":684,"percent_change":318,"volume":1317,"transactions":9,"vwap":1316},"2025-12-04",47.849,54700,{"date":1319,"open":1179,"high":396,"low":808,"close":1260,"change":1153,"percent_change":-6,"volume":1320,"transactions":9,"vwap":1260},"2025-12-03",157200,{"date":1322,"open":873,"high":873,"low":503,"close":1323,"change":1038,"percent_change":665,"volume":1324,"transactions":9,"vwap":1323},"2025-12-02",47.855,94300,{"date":1326,"open":388,"high":388,"low":1259,"close":386,"change":220,"percent_change":476,"volume":1327,"transactions":9,"vwap":386},"2025-12-01",70000,{"date":1329,"open":837,"high":837,"low":1173,"close":376,"change":128,"percent_change":128,"volume":1330,"transactions":9,"vwap":376},"2025-11-28",24400,{"date":1332,"open":882,"high":882,"low":397,"close":376,"change":250,"percent_change":660,"volume":1333,"transactions":9,"vwap":376},"2025-11-26",56600,{"date":1335,"open":822,"high":860,"low":407,"close":866,"change":1153,"percent_change":-6,"volume":1336,"transactions":9,"vwap":866},"2025-11-25",77000,{"date":1338,"open":827,"high":827,"low":773,"close":1228,"change":1339,"percent_change":410,"volume":1340,"transactions":9,"vwap":1228},"2025-11-24",0.004,130800,{"date":1342,"open":762,"high":762,"low":1343,"close":1344,"change":1345,"percent_change":360,"volume":1346,"transactions":9,"vwap":1344},"2025-11-21",47.924,47.948,-0.122,64300,{"date":1348,"open":762,"high":886,"low":860,"close":762,"change":128,"percent_change":128,"volume":1349,"transactions":9,"vwap":762},"2025-11-20",85000,{"date":1351,"open":816,"high":761,"low":376,"close":762,"change":1352,"percent_change":179,"volume":1353,"transactions":9,"vwap":762},"2025-11-19",-0.035,44200,{"date":1355,"open":761,"high":1356,"low":766,"close":1357,"change":1123,"percent_change":1108,"volume":1358,"transactions":9,"vwap":1357},"2025-11-18",48.209,48.105,113400,{"date":1360,"open":757,"high":827,"low":376,"close":826,"change":768,"percent_change":769,"volume":1361,"transactions":9,"vwap":826},"2025-11-17",87300,{"date":1363,"open":766,"high":762,"low":396,"close":397,"change":220,"percent_change":476,"volume":1364,"transactions":9,"vwap":397},"2025-11-14",130600,{"date":1366,"open":886,"high":886,"low":1367,"close":757,"change":1368,"percent_change":724,"volume":1369,"transactions":9,"vwap":757},"2025-11-13",47.981,-0.085,56400,{"date":1371,"open":547,"high":547,"low":766,"close":1357,"change":1372,"percent_change":665,"volume":1373,"transactions":9,"vwap":1357},"2025-11-12",-0.069,37100,{"date":1375,"open":886,"high":716,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2025-11-11",48.055,48.174,0.168,0.35,60700,{"date":1382,"open":767,"high":767,"low":1383,"close":1384,"change":741,"percent_change":220,"volume":1385,"transactions":9,"vwap":1384},"2025-11-10",47.945,48.0060005,62800,{"date":1387,"open":503,"high":1388,"low":503,"close":1389,"change":1390,"percent_change":768,"volume":1391,"transactions":9,"vwap":1389},"2025-11-07",48.102,48.044998,0.043,61300,{"date":1393,"open":407,"high":766,"low":407,"close":1394,"change":914,"percent_change":447,"volume":1395,"transactions":9,"vwap":1394},"2025-11-06",48.0019989,120900,{"date":1397,"open":866,"high":767,"low":773,"close":397,"change":240,"percent_change":168,"volume":1398,"transactions":9,"vwap":397},"2025-11-05",61400,{"date":1400,"open":407,"high":1401,"low":407,"close":882,"change":1123,"percent_change":1108,"volume":1402,"transactions":9,"vwap":882},"2025-11-04",48.112,67000,{"date":1404,"open":366,"high":877,"low":366,"close":1163,"change":1368,"percent_change":724,"volume":1405,"transactions":9,"vwap":1163},"2025-11-03",92800,{"date":1407,"open":1051,"high":1051,"low":1408,"close":877,"change":158,"percent_change":307,"volume":1409,"transactions":9,"vwap":877},"2025-10-31",47.933,57300,{"date":1411,"open":757,"high":882,"low":1412,"close":766,"change":401,"percent_change":585,"volume":1413,"transactions":9,"vwap":766},"2025-10-30",47.895,90100,{"date":1415,"open":762,"high":565,"low":866,"close":860,"change":1368,"percent_change":724,"volume":1266,"transactions":9,"vwap":860},"2025-10-29",{"date":1417,"open":604,"high":604,"low":817,"close":1418,"change":862,"percent_change":220,"volume":1419,"transactions":9,"vwap":1418},"2025-10-28",48.095001,115100,{"date":1421,"open":716,"high":716,"low":1422,"close":1423,"change":410,"percent_change":158,"volume":1424,"transactions":9,"vwap":1423},"2025-10-27",48.084999,48.135,59600,{"date":1426,"open":822,"high":942,"low":822,"close":1215,"change":606,"percent_change":607,"volume":1427,"transactions":9,"vwap":1215},"2025-10-24",72000,{"date":1429,"open":844,"high":844,"low":376,"close":767,"change":318,"percent_change":289,"volume":1430,"transactions":9,"vwap":767},"2025-10-23",64800,{"date":1432,"open":397,"high":1433,"low":397,"close":827,"change":307,"percent_change":308,"volume":1434,"transactions":9,"vwap":827},"2025-10-22",48.189,51400,{"date":1436,"open":886,"high":886,"low":407,"close":877,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":877},"2025-10-21",-0.16,-0.33,111700,{"date":1441,"open":547,"high":547,"low":1442,"close":710,"change":308,"percent_change":517,"volume":1443,"transactions":9,"vwap":710},"2025-10-20",48.139,48600,{"date":1445,"open":827,"high":886,"low":1149,"close":761,"change":1175,"percent_change":660,"volume":1446,"transactions":9,"vwap":761},"2025-10-17",39500,{"date":1448,"open":844,"high":1449,"low":1450,"close":859,"change":495,"percent_change":496,"volume":1451,"transactions":9,"vwap":859},"2025-10-16",48.169,48.0050011,69800,{"date":1453,"open":376,"high":1450,"low":1454,"close":873,"change":1301,"percent_change":653,"volume":1455,"transactions":9,"vwap":873},"2025-10-15",47.876,69100,{"date":1457,"open":873,"high":1458,"low":1459,"close":780,"change":1372,"percent_change":665,"volume":1460,"transactions":9,"vwap":780},"2025-10-14",47.971,47.881,97500,{"date":1462,"open":445,"high":873,"low":482,"close":873,"change":1108,"percent_change":1463,"volume":1297,"transactions":9,"vwap":873},"2025-10-13",0.33,{"date":1465,"open":365,"high":418,"low":1466,"close":503,"change":1467,"percent_change":1463,"volume":1468,"transactions":9,"vwap":503},"2025-10-10",47.711,0.155,54400,{"date":1470,"open":796,"high":796,"low":455,"close":1471,"change":1472,"percent_change":307,"volume":643,"transactions":9,"vwap":1471},"2025-10-09",47.655,0.019,{"date":1474,"open":787,"high":435,"low":1475,"close":1476,"change":1477,"percent_change":348,"volume":1478,"transactions":9,"vwap":1476},"2025-10-08",47.573,47.636,0.086,108500,{"date":1480,"open":455,"high":333,"low":512,"close":1481,"change":1482,"percent_change":596,"volume":1483,"transactions":9,"vwap":1481},"2025-10-07",47.55,-0.016,165200,{"date":1485,"open":482,"high":482,"low":512,"close":1486,"change":1487,"percent_change":297,"volume":1488,"transactions":9,"vwap":1486},"2025-10-06",47.566,-0.029,114800,{"date":1490,"open":435,"high":786,"low":335,"close":1491,"change":1492,"percent_change":768,"volume":1493,"transactions":9,"vwap":1491},"2025-10-03",47.595,0.042,134800,{"date":1495,"open":314,"high":346,"low":314,"close":1496,"change":1164,"percent_change":158,"volume":1497,"transactions":9,"vwap":1496},"2025-10-02",47.553,235400,{"date":1499,"open":472,"high":786,"low":512,"close":1500,"change":606,"percent_change":607,"volume":1501,"transactions":9,"vwap":1500},"2025-10-01",47.545,207600,{"date":1503,"open":1481,"high":455,"low":296,"close":335,"change":401,"percent_change":585,"volume":1000,"transactions":9,"vwap":335},"2025-09-30",{"date":1505,"open":355,"high":355,"low":296,"close":315,"change":607,"percent_change":637,"volume":1104,"transactions":9,"vwap":315},"2025-09-29",{"date":1507,"open":1508,"high":1508,"low":1509,"close":792,"change":1145,"percent_change":653,"volume":1510,"transactions":9,"vwap":792},"2025-09-26",47.46,47.332,53800,{"date":1512,"open":265,"high":286,"low":984,"close":306,"change":22,"percent_change":1513,"volume":1514,"transactions":9,"vwap":306},"2025-09-25",-0.55,51700,{"date":1516,"open":808,"high":808,"low":1517,"close":1518,"change":1519,"percent_change":280,"volume":1520,"transactions":9,"vwap":1518},"2025-09-24",47.521,47.605,-0.044,73900,{"date":1522,"open":990,"high":434,"low":455,"close":1523,"change":1524,"percent_change":268,"volume":1000,"transactions":9,"vwap":1523},"2025-09-23",47.649,-0.046,{"date":1526,"open":990,"high":434,"low":990,"close":1527,"change":677,"percent_change":647,"volume":1280,"transactions":9,"vwap":1527},"2025-09-22",47.695,{"date":1529,"open":417,"high":445,"low":1530,"close":347,"change":289,"percent_change":862,"volume":1531,"transactions":9,"vwap":347},"2025-09-19",47.575,102000,{"date":1533,"open":345,"high":345,"low":990,"close":434,"change":289,"percent_change":862,"volume":1534,"transactions":9,"vwap":434},"2025-09-18",81500,{"date":1536,"open":416,"high":773,"low":435,"close":345,"change":699,"percent_change":700,"volume":678,"transactions":9,"vwap":345},"2025-09-17",{"date":1538,"open":435,"high":345,"low":502,"close":1539,"change":1107,"percent_change":1108,"volume":1540,"transactions":9,"vwap":1539},"2025-09-16",47.706,133000,{"date":1542,"open":358,"high":367,"low":358,"close":344,"change":1543,"percent_change":769,"volume":1544,"transactions":9,"vwap":344},"2025-09-15",0.088,74800,{"date":1546,"open":786,"high":786,"low":315,"close":1547,"change":1548,"percent_change":240,"volume":1346,"transactions":9,"vwap":1547},"2025-09-12",47.542,-0.052,{"date":1550,"open":1551,"high":502,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2025-09-11",47.26,47.594,0.239,0.5,218500,{"date":1557,"open":1558,"high":792,"low":1558,"close":1559,"change":769,"percent_change":961,"volume":1560,"transactions":9,"vwap":1559},"2025-09-10",47.11,47.355,78100,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":889,"percent_change":647,"volume":1566,"transactions":9,"vwap":1565},"2025-09-09",47.040001,47.224,47.165,66500,{"date":1568,"open":1569,"high":1570,"low":246,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-09-08",46.98,47.205,47.189,0.364,0.78,92300,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-09-05",46.7,46.87,46.825,0.36,0.77,122500,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":57,"volume":1590,"transactions":9,"vwap":1588},"2025-09-04",46.4,46.51,46.355,46.465,0.173,92600,{"date":1592,"open":144,"high":1593,"low":144,"close":1594,"change":1595,"percent_change":48,"volume":1100,"transactions":9,"vwap":1594},"2025-09-03",46.36,46.292,0.127,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1600,"change":1601,"percent_change":240,"volume":1602,"transactions":9,"vwap":1600},"2025-09-02",46.029999,46.259,46.165,-0.053,90800,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":596,"volume":1609,"transactions":9,"vwap":1607},"2025-08-29",46.44,46.171,46.218,-0.012,198900,{"date":1611,"open":1598,"high":1612,"low":1598,"close":105,"change":401,"percent_change":585,"volume":1613,"transactions":9,"vwap":105},"2025-08-28",46.293,73000,{"date":1615,"open":1616,"high":105,"low":1617,"close":1618,"change":289,"percent_change":862,"volume":1380,"transactions":9,"vwap":1618},"2025-08-27",46.18,46.099998,46.2,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1621,"change":768,"percent_change":947,"volume":1624,"transactions":9,"vwap":1621},"2025-08-26",46.22,46.258,46.081001,105900,{"date":1626,"open":1621,"high":1621,"low":1627,"close":144,"change":437,"percent_change":438,"volume":1628,"transactions":9,"vwap":144},"2025-08-25",46.095001,66000,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":517,"percent_change":57,"volume":1634,"transactions":9,"vwap":1633},"2025-08-22",45.98,46.256,46.185,72900,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1639,"change":338,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-08-21",46.17,45.939,46.014999,-0.6,81000,{"date":1643,"open":124,"high":124,"low":1644,"close":1645,"change":401,"percent_change":585,"volume":1646,"transactions":9,"vwap":1645},"2025-08-20",46.211,46.295,157400,{"date":1648,"open":1649,"high":177,"low":1650,"close":1651,"change":318,"percent_change":289,"volume":1652,"transactions":9,"vwap":1651},"2025-08-19",46.3,46.221,46.265,132100,{"date":1654,"open":1655,"high":1655,"low":105,"close":1656,"change":1270,"percent_change":401,"volume":1657,"transactions":9,"vwap":1656},"2025-08-18",46.38,46.275,78400,{"date":1659,"open":1605,"high":1605,"low":1660,"close":176,"change":297,"percent_change":298,"volume":1266,"transactions":9,"vwap":176},"2025-08-15",46.19,{"date":1662,"open":175,"high":175,"low":1663,"close":177,"change":1664,"percent_change":938,"volume":1665,"transactions":9,"vwap":177},"2025-08-14",46.282,-0.094,87500,{"date":1667,"open":154,"high":1668,"low":154,"close":1669,"change":1670,"percent_change":768,"volume":1671,"transactions":9,"vwap":1669},"2025-08-13",46.47,46.414,0.044,112800,{"date":1673,"open":1655,"high":1674,"low":1675,"close":145,"change":1312,"percent_change":862,"volume":707,"transactions":9,"vwap":145},"2025-08-12",46.406,46.31,{"date":1677,"open":105,"high":1678,"low":105,"close":1679,"change":1301,"percent_change":637,"volume":1680,"transactions":9,"vwap":1679},"2025-08-11",46.55,46.389,97100,{"date":1682,"open":1649,"high":116,"low":134,"close":177,"change":595,"percent_change":596,"volume":1683,"transactions":9,"vwap":177},"2025-08-08",115900,{"date":1685,"open":105,"high":1585,"low":105,"close":1686,"change":1687,"percent_change":401,"volume":1688,"transactions":9,"vwap":1686},"2025-08-07",46.335,0.014,136800,{"date":1690,"open":1655,"high":1691,"low":1621,"close":1692,"change":1693,"percent_change":380,"volume":1694,"transactions":9,"vwap":1692},"2025-08-06",46.5,46.321,-0.144,98900,{"date":1696,"open":1697,"high":1586,"low":116,"close":1588,"change":1123,"percent_change":1108,"volume":1698,"transactions":9,"vwap":1588},"2025-08-05",46.45,73800,{"date":1700,"open":1697,"high":1668,"low":1701,"close":1702,"change":289,"percent_change":862,"volume":1703,"transactions":9,"vwap":1702},"2025-08-04",46.351,46.39,126300,{"date":1705,"open":1660,"high":1605,"low":1660,"close":1706,"change":1707,"percent_change":1581,"volume":1708,"transactions":9,"vwap":1706},"2025-08-01",46.41,0.355,64400,{"date":1710,"open":1618,"high":1618,"low":1711,"close":166,"change":1712,"percent_change":250,"volume":1713,"transactions":9,"vwap":166},"2025-07-31",46.013,0.025,65700,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1598,"change":297,"percent_change":298,"volume":1719,"transactions":9,"vwap":1598},"2025-07-30",46.060001,46.07,45.94,64600,{"date":1721,"open":1598,"high":125,"low":1722,"close":167,"change":1723,"percent_change":428,"volume":1724,"transactions":9,"vwap":167},"2025-07-29",45.972,0.133,141900,{"date":1726,"open":1727,"high":1716,"low":1728,"close":1729,"change":741,"percent_change":220,"volume":1730,"transactions":9,"vwap":1729},"2025-07-28",45.89,45.85,45.957,143400,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":348,"volume":1738,"transactions":9,"vwap":1736},"2025-07-25",45.87,46.040001,45.853,45.996,0.081,53200,{"date":1740,"open":1734,"high":1734,"low":1741,"close":1742,"change":712,"percent_change":665,"volume":1743,"transactions":9,"vwap":1742},"2025-07-24",45.83,45.915,53500,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":476,"volume":1750,"transactions":9,"vwap":1748},"2025-07-23",46.11,45.91,45.978,-0.077,34100,{"date":1752,"open":1753,"high":167,"low":1754,"close":166,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":166},"2025-07-22",46.033001,46.0099983,-0.174,-0.38,22500,{"date":1759,"open":1716,"high":124,"low":1716,"close":1760,"change":1761,"percent_change":1463,"volume":1762,"transactions":9,"vwap":1760},"2025-07-21",46.229,0.153,47800,{"date":1764,"open":1765,"high":1637,"low":1765,"close":1766,"change":1767,"percent_change":360,"volume":1768,"transactions":9,"vwap":1766},"2025-07-18",46.02,46.076,-0.116,97900,{"date":1770,"open":144,"high":177,"low":1598,"close":1771,"change":1772,"percent_change":622,"volume":1773,"transactions":9,"vwap":1771},"2025-07-17",46.192,-0.133,131800,{"date":1775,"open":1605,"high":1668,"low":1675,"close":1776,"change":1777,"percent_change":360,"volume":943,"transactions":9,"vwap":1776},"2025-07-16",46.325,-0.115,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1605,"change":179,"percent_change":878,"volume":967,"transactions":9,"vwap":1605},"2025-07-15",46.72,46.333,{"date":1783,"open":1784,"high":1784,"low":1655,"close":1586,"change":596,"percent_change":297,"volume":1785,"transactions":9,"vwap":1586},"2025-07-14",46.78,164900,{"date":1787,"open":1784,"high":1784,"low":1788,"close":186,"change":476,"percent_change":370,"volume":1789,"transactions":9,"vwap":186},"2025-07-11",46.438,133800,{"date":1791,"open":239,"high":239,"low":1792,"close":204,"change":158,"percent_change":307,"volume":1793,"transactions":9,"vwap":204},"2025-07-10",46.64,44700,{"date":1795,"open":1796,"high":1796,"low":1792,"close":1797,"change":158,"percent_change":307,"volume":1468,"transactions":9,"vwap":1797},"2025-07-09",46.89,46.69,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1802,"change":318,"percent_change":289,"volume":1803,"transactions":9,"vwap":1802},"2025-07-08",46.59,46.747,46.67,121700,{"date":1805,"open":1577,"high":1806,"low":1807,"close":212,"change":240,"percent_change":1808,"volume":1809,"transactions":9,"vwap":212},"2025-07-07",46.765,46.58,-0.24,91800,{"date":1811,"open":204,"high":238,"low":212,"close":1812,"change":1018,"percent_change":903,"volume":1813,"transactions":9,"vwap":1812},"2025-07-03",46.79,43700,{"date":1815,"open":217,"high":239,"low":1816,"close":1817,"change":606,"percent_change":607,"volume":1082,"transactions":9,"vwap":1817},"2025-07-02",46.62,46.735,{"date":1819,"open":1577,"high":226,"low":1802,"close":1577,"change":128,"percent_change":128,"volume":1820,"transactions":9,"vwap":1577},"2025-07-01",52500,{"date":1822,"open":1577,"high":1577,"low":1792,"close":1577,"change":307,"percent_change":768,"volume":1823,"transactions":9,"vwap":1577},"2025-06-30",138300,{"date":1825,"open":1797,"high":1577,"low":206,"close":1826,"change":158,"percent_change":307,"volume":1827,"transactions":9,"vwap":1826},"2025-06-27",46.66,49400,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1792,"change":1437,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1792},"2025-06-26",46.75,46.575,-0.34,53400,{"date":1835,"open":1812,"high":1836,"low":1837,"close":215,"change":318,"percent_change":289,"volume":1838,"transactions":9,"vwap":215},"2025-06-25",46.81,46.691,65200,{"date":1840,"open":247,"high":1841,"low":1842,"close":1836,"change":677,"percent_change":647,"volume":1843,"transactions":9,"vwap":1836},"2025-06-24",46.867,46.74,95500,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1848,"change":1145,"percent_change":653,"volume":1849,"transactions":9,"vwap":1848},"2025-06-23",46.52,46.88,46.835,84200,{"date":1851,"open":1852,"high":1852,"low":1802,"close":1853,"change":903,"percent_change":496,"volume":1713,"transactions":9,"vwap":1853},"2025-06-20",46.9,46.77,{"date":1855,"open":206,"high":1848,"low":206,"close":1856,"change":297,"percent_change":298,"volume":1857,"transactions":9,"vwap":1856},"2025-06-18",46.65,115500,{"date":1859,"open":175,"high":1860,"low":175,"close":204,"change":308,"percent_change":517,"volume":1124,"transactions":9,"vwap":204},"2025-06-17",46.76,{"date":1862,"open":1863,"high":1780,"low":186,"close":1863,"change":410,"percent_change":158,"volume":1864,"transactions":9,"vwap":1863},"2025-06-16",46.63,88300,{"date":1866,"open":1836,"high":1836,"low":1846,"close":1816,"change":280,"percent_change":483,"volume":1867,"transactions":9,"vwap":1816},"2025-06-13",59300,{"date":1869,"open":1585,"high":238,"low":1585,"close":204,"change":653,"percent_change":966,"volume":1870,"transactions":9,"vwap":204},"2025-06-12",55400,{"date":1872,"open":207,"high":1873,"low":1706,"close":1874,"change":447,"percent_change":48,"volume":1875,"transactions":9,"vwap":1874},"2025-06-11",46.629,46.57,177100,{"date":1877,"open":116,"high":1678,"low":116,"close":1605,"change":128,"percent_change":128,"volume":1255,"transactions":9,"vwap":1605},"2025-06-10",{"date":1879,"open":1618,"high":1880,"low":1618,"close":1605,"change":447,"percent_change":48,"volume":1881,"transactions":9,"vwap":1605},"2025-06-09",46.549,71900,{"date":1883,"open":1884,"high":1885,"low":1675,"close":1675,"change":483,"percent_change":327,"volume":1886,"transactions":9,"vwap":1675},"2025-06-06",46.42,46.466,74400,{"date":1888,"open":1797,"high":1797,"low":1884,"close":1691,"change":318,"percent_change":289,"volume":1889,"transactions":9,"vwap":1691},"2025-06-05",86300,{"date":1891,"open":186,"high":1892,"low":1893,"close":1586,"change":517,"percent_change":57,"volume":1894,"transactions":9,"vwap":1586},"2025-06-04",46.579,46.412,67800,{"date":1896,"open":1702,"high":175,"low":1649,"close":116,"change":220,"percent_change":476,"volume":1886,"transactions":9,"vwap":116},"2025-06-03",{"date":1898,"open":1836,"high":1836,"low":1692,"close":1884,"change":268,"percent_change":269,"volume":758,"transactions":9,"vwap":1884},"2025-06-02",{"date":1900,"open":212,"high":212,"low":1668,"close":1846,"change":269,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1846},"2025-05-30",-0.45,58300,{"date":1904,"open":212,"high":1842,"low":1905,"close":217,"change":607,"percent_change":637,"volume":672,"transactions":9,"vwap":217},"2025-05-29",46.581,{"date":1907,"open":124,"high":1826,"low":124,"close":1826,"change":596,"percent_change":297,"volume":1095,"transactions":9,"vwap":1826},"2025-05-28",{"date":1909,"open":212,"high":1910,"low":1586,"close":1797,"change":947,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1797},"2025-05-27",46.715,0.43,113500,{"date":1914,"open":1915,"high":207,"low":1915,"close":1916,"change":660,"percent_change":852,"volume":1917,"transactions":9,"vwap":1916},"2025-05-23",46.24,46.49,92500,{"date":1919,"open":1874,"high":1874,"low":165,"close":1702,"change":280,"percent_change":483,"volume":1920,"transactions":9,"vwap":1702},"2025-05-22",66200,{"date":1922,"open":1836,"high":1836,"low":1655,"close":1923,"change":209,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-05-21",46.48,-0.83,194100,{"date":1927,"open":1860,"high":1928,"low":1830,"close":1578,"change":647,"percent_change":240,"volume":1929,"transactions":9,"vwap":1578},"2025-05-20",46.93,62900,{"date":1931,"open":217,"high":1932,"low":1577,"close":236,"change":289,"percent_change":862,"volume":1933,"transactions":9,"vwap":236},"2025-05-19",47.034,87200,{"date":1935,"open":1796,"high":1936,"low":226,"close":248,"change":647,"percent_change":240,"volume":1937,"transactions":9,"vwap":248},"2025-05-16",47.049999,93200,{"date":1939,"open":1940,"high":1563,"low":1830,"close":1941,"change":973,"percent_change":148,"volume":1942,"transactions":9,"vwap":1941},"2025-05-15",46.95,46.99,132500,{"date":1944,"open":217,"high":1852,"low":217,"close":1860,"change":269,"percent_change":1901,"volume":1945,"transactions":9,"vwap":1860},"2025-05-14",183900,{"date":1947,"open":1948,"high":1569,"low":1949,"close":1950,"change":700,"percent_change":973,"volume":1951,"transactions":9,"vwap":1950},"2025-05-13",46.91,46.794,46.97,83000,{"date":1953,"open":1928,"high":1928,"low":1830,"close":226,"change":318,"percent_change":289,"volume":890,"transactions":9,"vwap":226},"2025-05-12",{"date":1955,"open":1830,"high":1950,"low":1830,"close":1578,"change":128,"percent_change":128,"volume":1956,"transactions":9,"vwap":1578},"2025-05-09",60400,{"date":1958,"open":1842,"high":1959,"low":1842,"close":1578,"change":596,"percent_change":297,"volume":1960,"transactions":9,"vwap":1578},"2025-05-08",47.078999,115800,{"date":1962,"open":1928,"high":1963,"low":217,"close":1852,"change":1964,"percent_change":220,"volume":1965,"transactions":9,"vwap":1852},"2025-05-07",47.014999,-0.036,81300,{"date":1967,"open":215,"high":1950,"low":1863,"close":1968,"change":1969,"percent_change":961,"volume":1970,"transactions":9,"vwap":1968},"2025-05-06",46.936,0.187,35600,{"date":1972,"open":1852,"high":1852,"low":1802,"close":1973,"change":1974,"percent_change":438,"volume":1975,"transactions":9,"vwap":1973},"2025-05-05",46.749,-0.056,87400,{"date":1977,"open":1826,"high":1847,"low":1826,"close":1978,"change":1068,"percent_change":938,"volume":1979,"transactions":9,"vwap":1978},"2025-05-02",46.805,153100,{"date":1981,"open":1982,"high":1982,"low":215,"close":1852,"change":289,"percent_change":862,"volume":1983,"transactions":9,"vwap":1852},"2025-05-01",47.15,535100,{"date":1985,"open":1941,"high":1941,"low":1842,"close":236,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":236},"2025-04-30",0.27,0.58,170100,{"date":1990,"open":1800,"high":1836,"low":1678,"close":1856,"change":596,"percent_change":297,"volume":1991,"transactions":9,"vwap":1856},"2025-04-29",162300,{"date":1993,"open":1593,"high":1797,"low":1593,"close":212,"change":947,"percent_change":1911,"volume":1994,"transactions":9,"vwap":212},"2025-04-28",320500,{"date":1996,"open":116,"high":1997,"low":116,"close":1923,"change":653,"percent_change":966,"volume":1998,"transactions":9,"vwap":1923},"2025-04-25",46.608,87000,{"date":2000,"open":1916,"high":1800,"low":2001,"close":116,"change":390,"percent_change":2002,"volume":2003,"transactions":9,"vwap":116},"2025-04-24",46.311,0.52,195100,{"date":2005,"open":2006,"high":1792,"low":2007,"close":1617,"change":903,"percent_change":496,"volume":2008,"transactions":9,"vwap":1617},"2025-04-23",46.25,46.063,162400,{"date":37,"open":1765,"high":144,"low":2010,"close":1631,"change":862,"percent_change":280,"volume":2011,"transactions":9,"vwap":1631},45.74,262700,{"status":2013,"indices":2014,"watchlist":2056,"sectors":2078,"benchmarks":2128},"success",[2015,2022,2028,2034,2041,2048],{"symbol":2016,"name":2017,"price":2018,"change":2019,"pct_change":2020,"is_up":11,"sparkline":2021,"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":2023,"name":2024,"price":2025,"change":2026,"pct_change":31,"is_up":11,"sparkline":2027,"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":2029,"name":2030,"price":2031,"change":2032,"pct_change":148,"is_up":11,"sparkline":2033,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2035,"name":2036,"price":2037,"change":2038,"pct_change":2039,"is_up":11,"sparkline":2040,"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":2042,"name":2043,"price":2044,"change":2045,"pct_change":2046,"is_up":11,"sparkline":2047,"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":2049,"name":2050,"price":2051,"change":2052,"pct_change":2053,"is_up":2054,"sparkline":2055,"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",[2057,2064,2071],{"symbol":2058,"name":2059,"price":2060,"change":2061,"pct_change":2062,"is_up":11,"sparkline":2063,"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":2065,"name":2066,"price":2067,"change":2068,"pct_change":2069,"is_up":11,"sparkline":2070,"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":2072,"name":2073,"price":2074,"change":2075,"pct_change":2076,"is_up":11,"sparkline":2077,"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",[2079,2084,2088,2092,2097,2102,2106,2110,2115,2120,2124],{"name":2080,"etf":2081,"change":2082,"price":2083,"is_up":11},"Technology","XLK",1.01,199.81,{"name":2085,"etf":2086,"change":585,"price":2087,"is_up":11},"Financials","XLF",53.49,{"name":2089,"etf":2090,"change":318,"price":2091,"is_up":2054},"Healthcare","XLV",166.18,{"name":2093,"etf":2094,"change":2095,"price":2096,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2098,"etf":2099,"change":2100,"price":2101,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":2103,"etf":2104,"change":961,"price":2105,"is_up":11},"Energy","XLE",62.95,{"name":2107,"etf":2108,"change":1573,"price":2109,"is_up":11},"Industrials","XLI",169.95,{"name":2111,"etf":2112,"change":2113,"price":2114,"is_up":11},"Materials","XLB",0.66,48.86,{"name":2116,"etf":2117,"change":2118,"price":2119,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":2121,"etf":2122,"change":349,"price":2123,"is_up":11},"Utilities","XLU",39.83,{"name":2125,"etf":2126,"change":1379,"price":2127,"is_up":11},"Comm Services","XLC",110.32,[2129,2134,2138,2142],{"ticker":2130,"name":2131,"price":2132,"change":2133,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2135,"name":2136,"price":2137,"change":2069,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2139,"name":2140,"price":2141,"change":148,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2143,"name":2144,"price":2145,"change":2046,"is_up":11},"IWM","iShares Russell 2000",281.52]