[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYGV":3,"stock-historical-HYGV":30,"homepage-market-summary":1743},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HYGV","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},"Northern Trust High Yield Value-Scored Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.9801,3.080304,"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},38.6,38.77,38.8,38.55,38.58,0.02,0.05,160483.184505,41.175,38.35,124217.509790368,8.8,2064,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":35,"period_low":26,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},41.316,125762,45903177.447592,-2.03,"2025-04-22",[41,44,53,64,73,84,95,106,117,127,138,148,155,165,173,180,188,197,206,217,226,235,244,254,264,273,281,290,297,305,314,322,328,335,342,352,359,366,374,381,388,395,402,410,417,424,433,442,450,457,462,471,478,485,490,497,505,512,520,526,530,534,539,543,546,550,557,562,567,571,574,577,580,583,587,592,595,600,603,608,611,615,618,623,626,631,634,638,645,649,654,658,661,665,670,675,679,683,686,691,694,697,704,710,716,719,723,727,734,740,744,751,756,760,766,770,777,784,789,792,796,799,806,810,816,820,823,827,833,839,845,850,856,862,865,869,875,879,886,891,894,898,902,907,910,914,918,921,925,928,933,940,946,951,955,961,965,969,973,977,980,985,989,994,998,1003,1008,1013,1018,1021,1028,1032,1037,1043,1048,1050,1055,1060,1063,1068,1072,1075,1078,1082,1086,1089,1092,1098,1101,1107,1112,1116,1120,1123,1126,1129,1134,1140,1145,1150,1153,1155,1159,1163,1167,1170,1173,1177,1180,1183,1186,1192,1196,1199,1203,1207,1211,1215,1218,1222,1226,1228,1233,1237,1240,1244,1248,1253,1260,1263,1267,1270,1273,1278,1283,1287,1291,1295,1299,1302,1307,1311,1316,1320,1323,1328,1332,1337,1340,1343,1345,1349,1353,1356,1361,1366,1371,1376,1381,1387,1392,1394,1398,1403,1407,1411,1415,1420,1423,1426,1429,1432,1434,1437,1441,1445,1448,1451,1455,1458,1463,1467,1470,1473,1476,1480,1483,1485,1490,1494,1497,1500,1503,1506,1508,1512,1515,1517,1519,1522,1524,1527,1530,1533,1536,1539,1543,1548,1551,1553,1555,1558,1562,1566,1569,1572,1575,1579,1583,1587,1589,1592,1595,1598,1602,1604,1607,1610,1613,1617,1620,1624,1626,1629,1632,1636,1638,1642,1645,1649,1652,1656,1659,1663,1666,1669,1671,1675,1678,1681,1684,1689,1695,1698,1701,1704,1708,1712,1716,1720,1723,1725,1728,1733,1737],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},2195,38.6561,{"date":45,"open":46,"high":47,"low":26,"close":21,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",38.53,38.62,-0.27,-0.69,237155.425626,1727,38.5306,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",39,39.03,38.84,38.85,-0.09,-0.23,103595.533772,990,38.9255,{"date":65,"open":66,"high":66,"low":57,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-29",39.07,38.94,-0.08,-0.21,878419.9412,1915,38.9324,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-28",39.05,39.06,38.9599,39.02,-0.16,-0.41,141499.988231,915,39.0226,{"date":85,"open":86,"high":87,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-25",39.23,39.24,39.105,39.18,-0.025,-0.06,102973.0257,1025,39.1619,{"date":96,"open":97,"high":98,"low":99,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-24",39.29,39.36,39.19,39.205,-0.13,-0.33,152589.1055,1091,39.2569,{"date":107,"open":108,"high":109,"low":110,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-23",39.58,39.5822,39.295,39.335,-0.295,-0.74,140973.45919,957,39.3721,{"date":118,"open":119,"high":120,"low":121,"close":122,"change":123,"percent_change":68,"volume":124,"transactions":125,"vwap":126},"2026-09-22",39.68,39.69,39.61,39.63,-0.03,139816.181302,1197,39.631,{"date":128,"open":129,"high":130,"low":131,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-21",39.7,39.715,39.64,39.66,0.055,0.14,152795.789728,1281,39.6858,{"date":139,"open":121,"high":140,"low":141,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-18",39.65,39.565,39.605,-0.075,-0.19,127817.92698,921,39.5856,{"date":149,"open":132,"high":120,"low":140,"close":119,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-17",0.15,0.38,79239.9546,1140,39.6731,{"date":156,"open":157,"high":132,"low":158,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-16",39.57,39.475,39.53,0.03,0.08,89620.113219,1248,39.5833,{"date":166,"open":167,"high":168,"low":169,"close":169,"change":143,"percent_change":144,"volume":170,"transactions":171,"vwap":172},"2026-09-15",39.55,39.56,39.5,53776.9895,451,39.5287,{"date":174,"open":157,"high":122,"low":169,"close":175,"change":176,"percent_change":59,"volume":177,"transactions":178,"vwap":179},"2026-09-14",39.575,-0.035,138562.1919,688,39.5788,{"date":181,"open":129,"high":182,"low":183,"close":121,"change":184,"percent_change":160,"volume":185,"transactions":186,"vwap":187},"2026-09-11",39.71,39.59,0.01,42651.19133,488,39.6584,{"date":189,"open":120,"high":120,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-10",39.595,39.6,-0.2,-0.5,65782.3463,1250,39.6325,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":59,"percent_change":60,"volume":203,"transactions":204,"vwap":205},"2026-09-09",39.85,39.86,39.78,39.8,66162.268801,1176,39.8144,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-08",39.91,39.93,39.88,39.89,-0.04,-0.1,82020.571672,974,39.8982,{"date":218,"open":219,"high":219,"low":220,"close":209,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-04",39.94,39.905,0.035,0.09,50747.69335,563,39.9261,{"date":227,"open":208,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-03",39.96,39.895,0.025,0.06,109750.1526,1410,39.9321,{"date":236,"open":237,"high":238,"low":239,"close":239,"change":240,"percent_change":184,"volume":241,"transactions":242,"vwap":243},"2026-09-02",39.9,39.9399,39.87,0.005,71541.72415,1045,39.9002,{"date":245,"open":246,"high":247,"low":200,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-01",39.95,39.97,39.865,-0.365,-0.91,63357.849228,1409,39.9179,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":23,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-08-31",40.17,40.25,40.165,40.23,0.12,53231.947645,499,40.224,{"date":265,"open":266,"high":267,"low":256,"close":268,"change":91,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-08-28",40.29,40.3,40.18,-0.15,73036.27665,1237,40.225,{"date":274,"open":266,"high":275,"low":276,"close":277,"change":212,"percent_change":213,"volume":278,"transactions":279,"vwap":280},"2026-08-27",40.315,40.235,40.24,82240.002831,847,40.2787,{"date":282,"open":283,"high":267,"low":284,"close":283,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-26",40.28,40.245,-0.02,-0.05,52963.107853,523,40.2615,{"date":291,"open":257,"high":267,"low":292,"close":267,"change":260,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-25",40.215,0.3,87976.27957,1021,40.2557,{"date":298,"open":299,"high":300,"low":299,"close":268,"change":160,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-24",40.14,40.2,0.07,58881.094141,1207,40.1695,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":22,"percent_change":23,"volume":311,"transactions":312,"vwap":313},"2026-08-21",40.16,40.175,40.1143,40.15,57390.515178,1067,40.1345,{"date":315,"open":316,"high":299,"low":317,"close":318,"change":212,"percent_change":213,"volume":319,"transactions":320,"vwap":321},"2026-08-20",40.12,40.08,40.13,97025.57613,506,40.1036,{"date":323,"open":268,"high":324,"low":310,"close":256,"change":231,"percent_change":150,"volume":325,"transactions":326,"vwap":327},"2026-08-19",40.21,68981.79177,1294,40.1754,{"date":329,"open":318,"high":318,"low":330,"close":331,"change":285,"percent_change":286,"volume":332,"transactions":333,"vwap":334},"2026-08-18",40.07,40.11,119955.454891,1507,40.0967,{"date":336,"open":256,"high":268,"low":337,"close":318,"change":338,"percent_change":79,"volume":339,"transactions":340,"vwap":341},"2026-08-17",40.125,-0.065,81834.350049,1502,40.1517,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-14",40.22,40.1701,40.195,-0.005,-0.01,37283.992945,381,40.1908,{"date":353,"open":268,"high":257,"low":268,"close":300,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-13",0.1,0.25,83049.385985,1200,40.2077,{"date":360,"open":316,"high":337,"low":361,"close":362,"change":23,"percent_change":260,"volume":363,"transactions":364,"vwap":365},"2026-08-12",40.095,40.1,112720.438937,1480,40.114,{"date":367,"open":368,"high":369,"low":370,"close":370,"change":22,"percent_change":23,"volume":371,"transactions":372,"vwap":373},"2026-08-11",40.09,40.0901,40.05,62658.918784,1384,40.0687,{"date":375,"open":368,"high":362,"low":376,"close":377,"change":91,"percent_change":269,"volume":378,"transactions":379,"vwap":380},"2026-08-10",40.02,40.03,72986.36942,1474,40.041,{"date":382,"open":310,"high":310,"low":330,"close":368,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-07",0.085,0.21,62991.513642,1017,40.0979,{"date":389,"open":362,"high":362,"low":390,"close":391,"change":176,"percent_change":59,"volume":392,"transactions":393,"vwap":394},"2026-08-06",39.995,40.005,65657.731437,1201,40.0264,{"date":396,"open":330,"high":317,"low":397,"close":398,"change":240,"percent_change":184,"volume":399,"transactions":400,"vwap":401},"2026-08-05",40,40.04,278345.638929,1445,40.0148,{"date":403,"open":209,"high":330,"low":209,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-04",40.035,0.135,0.34,104033.0137,1533,40.0311,{"date":411,"open":200,"high":219,"low":200,"close":237,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-03",-0.145,-0.36,173107.536326,1345,39.9198,{"date":418,"open":398,"high":419,"low":220,"close":420,"change":347,"percent_change":348,"volume":421,"transactions":422,"vwap":423},"2026-07-31",40.065,40.045,175968.421125,1467,39.9764,{"date":425,"open":426,"high":427,"low":246,"close":370,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-07-30",39.98,40.06,0.1412,0.35,124631.179642,1349,40.0232,{"date":434,"open":377,"high":435,"low":237,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-07-29",40.0344,39.9088,-0.1012,-0.25,47338.73335,822,39.955,{"date":443,"open":426,"high":444,"low":219,"close":445,"change":301,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-07-28",40.025,40.01,0.18,65069.022313,1034,39.9909,{"date":451,"open":228,"high":452,"low":453,"close":219,"change":221,"percent_change":222,"volume":454,"transactions":455,"vwap":456},"2026-07-27",39.99,39.915,112134.35464,1638,39.9405,{"date":458,"open":208,"high":209,"low":248,"close":220,"change":459,"percent_change":348,"volume":460,"transactions":461,"vwap":243},"2026-07-24",-0.0021,98629.71915,635,{"date":463,"open":219,"high":464,"low":200,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-07-23",39.9575,39.9071,-0.1379,-0.34,88079.276,753,39.8985,{"date":472,"open":331,"high":331,"low":404,"close":420,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-07-22",-0.055,-0.14,58194.531882,983,40.0628,{"date":479,"open":299,"high":299,"low":480,"close":362,"change":123,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-07-21",40.085,-0.07,50950.9187,659,40.1011,{"date":486,"open":307,"high":308,"low":368,"close":318,"change":285,"percent_change":286,"volume":487,"transactions":488,"vwap":489},"2026-07-20",77957.5067,1575,40.1296,{"date":491,"open":310,"high":492,"low":493,"close":310,"change":285,"percent_change":286,"volume":494,"transactions":495,"vwap":496},"2026-07-17",40.19,40.135,70319.500591,1392,40.1592,{"date":498,"open":310,"high":499,"low":493,"close":256,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-16",40.185,0.015,0.04,76590.1039,1416,40.1649,{"date":506,"open":331,"high":346,"low":331,"close":507,"change":161,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-15",40.155,0.2,55626.73154,979,40.154,{"date":513,"open":317,"high":368,"low":377,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-14",40.075,0.075,0.19,95062.012737,1120,40.061,{"date":521,"open":362,"high":362,"low":426,"close":397,"change":59,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-13",-0.22,68941.890125,1188,40.0297,{"date":527,"open":318,"high":310,"low":528,"close":368,"change":123,"percent_change":481,"volume":529,"transactions":9,"vwap":368},"2026-07-10",40.060001,83900,{"date":531,"open":532,"high":507,"low":532,"close":316,"change":160,"percent_change":301,"volume":533,"transactions":9,"vwap":316},"2026-07-09",40.099998,104200,{"date":535,"open":330,"high":536,"low":537,"close":368,"change":91,"percent_change":269,"volume":538,"transactions":9,"vwap":368},"2026-07-08",40.095001,40.025002,48800,{"date":540,"open":268,"high":268,"low":541,"close":310,"change":285,"percent_change":286,"volume":542,"transactions":9,"vwap":310},"2026-07-07",40.105,84200,{"date":544,"open":316,"high":300,"low":316,"close":256,"change":501,"percent_change":354,"volume":545,"transactions":9,"vwap":256},"2026-07-06",382300,{"date":547,"open":316,"high":307,"low":548,"close":318,"change":383,"percent_change":384,"volume":549,"transactions":9,"vwap":318},"2026-07-02",40.115,36900,{"date":551,"open":552,"high":528,"low":247,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":9,"vwap":553},"2026-07-01",40.0099983,40.044998,-0.215,-0.53,123700,{"date":558,"open":267,"high":559,"low":560,"close":560,"change":90,"percent_change":91,"volume":561,"transactions":9,"vwap":560},"2026-06-30",40.32,40.26,62300,{"date":563,"open":257,"high":564,"low":324,"close":565,"change":515,"percent_change":516,"volume":566,"transactions":9,"vwap":565},"2026-06-29",40.295,40.285,77800,{"date":568,"open":268,"high":569,"low":268,"close":324,"change":348,"percent_change":285,"volume":570,"transactions":9,"vwap":324},"2026-06-26",40.255,70500,{"date":572,"open":259,"high":569,"low":346,"close":344,"change":160,"percent_change":301,"volume":573,"transactions":9,"vwap":344},"2026-06-25",83300,{"date":575,"open":344,"high":257,"low":256,"close":492,"change":184,"percent_change":22,"volume":576,"transactions":9,"vwap":492},"2026-06-24",63400,{"date":578,"open":310,"high":259,"low":310,"close":268,"change":212,"percent_change":213,"volume":579,"transactions":9,"vwap":268},"2026-06-23",161200,{"date":581,"open":257,"high":257,"low":268,"close":344,"change":212,"percent_change":213,"volume":582,"transactions":9,"vwap":344},"2026-06-22",85600,{"date":584,"open":259,"high":283,"low":324,"close":560,"change":585,"percent_change":586,"volume":573,"transactions":9,"vwap":560},"2026-06-18",0.11,0.27,{"date":588,"open":560,"high":589,"low":548,"close":310,"change":101,"percent_change":590,"volume":591,"transactions":9,"vwap":310},"2026-06-17",40.31,-0.32,158000,{"date":593,"open":266,"high":559,"low":276,"close":283,"change":348,"percent_change":285,"volume":594,"transactions":9,"vwap":283},"2026-06-16",87100,{"date":596,"open":597,"high":598,"low":283,"close":266,"change":161,"percent_change":508,"volume":599,"transactions":9,"vwap":266},"2026-06-15",40.35,40.36,64800,{"date":601,"open":277,"high":257,"low":256,"close":324,"change":22,"percent_change":23,"volume":602,"transactions":9,"vwap":324},"2026-06-12",100400,{"date":604,"open":605,"high":344,"low":552,"close":492,"change":384,"percent_change":606,"volume":607,"transactions":9,"vwap":492},"2026-06-11",40.040001,0.53,134400,{"date":609,"open":552,"high":528,"low":246,"close":426,"change":68,"percent_change":192,"volume":610,"transactions":9,"vwap":426},"2026-06-10",91800,{"date":612,"open":613,"high":337,"low":246,"close":528,"change":161,"percent_change":508,"volume":614,"transactions":9,"vwap":528},"2026-06-09",40.049999,111100,{"date":616,"open":605,"high":605,"low":228,"close":426,"change":22,"percent_change":23,"volume":617,"transactions":9,"vwap":426},"2026-06-08",78500,{"date":619,"open":368,"high":368,"low":453,"close":228,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":228},"2026-06-05",-0.17,-0.42,78800,{"date":624,"open":532,"high":310,"low":368,"close":318,"change":133,"percent_change":134,"volume":625,"transactions":9,"vwap":318},"2026-06-04",67700,{"date":627,"open":316,"high":316,"low":404,"close":628,"change":629,"percent_change":630,"volume":576,"transactions":9,"vwap":628},"2026-06-03",40.075001,-0.095,-0.24,{"date":632,"open":307,"high":499,"low":299,"close":256,"change":160,"percent_change":301,"volume":633,"transactions":9,"vwap":256},"2026-06-02",118300,{"date":635,"open":299,"high":256,"low":613,"close":299,"change":636,"percent_change":113,"volume":637,"transactions":9,"vwap":299},"2026-06-01",-0.3,209400,{"date":639,"open":640,"high":641,"low":642,"close":641,"change":301,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-05-29",40.4,40.44,40.365,0.17,238500,{"date":646,"open":589,"high":640,"low":565,"close":647,"change":231,"percent_change":150,"volume":648,"transactions":9,"vwap":647},"2026-05-28",40.37,75400,{"date":650,"open":651,"high":652,"low":564,"close":589,"change":123,"percent_change":481,"volume":653,"transactions":9,"vwap":589},"2026-05-27",40.34,40.355,84100,{"date":655,"open":589,"high":656,"low":560,"close":651,"change":134,"percent_change":429,"volume":657,"transactions":9,"vwap":651},"2026-05-26",40.345,78300,{"date":659,"open":277,"high":560,"low":308,"close":300,"change":184,"percent_change":22,"volume":660,"transactions":9,"vwap":300},"2026-05-22",169300,{"date":662,"open":532,"high":272,"low":663,"close":492,"change":23,"percent_change":260,"volume":664,"transactions":9,"vwap":492},"2026-05-21",40.055,84800,{"date":666,"open":228,"high":310,"low":453,"close":299,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":299},"2026-05-20",0.24,0.6,96500,{"date":671,"open":208,"high":672,"low":673,"close":237,"change":68,"percent_change":192,"volume":674,"transactions":9,"vwap":237},"2026-05-19",39.925,39.814,73300,{"date":676,"open":376,"high":605,"low":677,"close":426,"change":22,"percent_change":23,"volume":678,"transactions":9,"vwap":426},"2026-05-18",39.931,98600,{"date":680,"open":552,"high":537,"low":246,"close":228,"change":79,"percent_change":681,"volume":682,"transactions":9,"vwap":228},"2026-05-15",-0.4,41400,{"date":684,"open":492,"high":292,"low":316,"close":316,"change":212,"percent_change":213,"volume":685,"transactions":9,"vwap":316},"2026-05-14",63700,{"date":687,"open":316,"high":268,"low":688,"close":307,"change":689,"percent_change":689,"volume":690,"transactions":9,"vwap":307},"2026-05-13",40.080002,0,92200,{"date":692,"open":299,"high":307,"low":613,"close":307,"change":59,"percent_change":522,"volume":693,"transactions":9,"vwap":307},"2026-05-12",103100,{"date":695,"open":283,"high":275,"low":284,"close":257,"change":473,"percent_change":474,"volume":696,"transactions":9,"vwap":257},"2026-05-11",209900,{"date":698,"open":699,"high":589,"low":569,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-05-08",40.27,40.305,0.105,0.26,100500,{"date":705,"open":647,"high":706,"low":499,"close":300,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":300},"2026-05-07",40.39,-0.18,-0.45,114800,{"date":711,"open":712,"high":706,"low":275,"close":713,"change":150,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-05-06",40.33,40.38,0.37,88800,{"date":717,"open":257,"high":283,"low":272,"close":259,"change":160,"percent_change":301,"volume":718,"transactions":9,"vwap":259},"2026-05-05",162100,{"date":720,"open":559,"high":559,"low":299,"close":300,"change":721,"percent_change":48,"volume":722,"transactions":9,"vwap":300},"2026-05-04",-0.11,131800,{"date":724,"open":559,"high":640,"low":589,"close":589,"change":192,"percent_change":725,"volume":726,"transactions":9,"vwap":589},"2026-05-01",-0.49,319300,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":354,"percent_change":355,"volume":733,"transactions":9,"vwap":732},"2026-04-30",40.43,40.539,40.405,40.51,207900,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":213,"percent_change":438,"volume":739,"transactions":9,"vwap":738},"2026-04-29",40.48,40.325,40.41,194500,{"date":741,"open":732,"high":742,"low":743,"close":732,"change":212,"percent_change":213,"volume":556,"transactions":9,"vwap":732},"2026-04-28",40.54,40.485,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":689,"percent_change":689,"volume":750,"transactions":9,"vwap":749},"2026-04-27",40.57,40.6,40.53,40.55,70100,{"date":752,"open":753,"high":754,"low":736,"close":749,"change":23,"percent_change":260,"volume":755,"transactions":9,"vwap":749},"2026-04-24",40.56,40.575,127900,{"date":757,"open":748,"high":754,"low":706,"close":758,"change":481,"percent_change":620,"volume":759,"transactions":9,"vwap":758},"2026-04-23",40.5,143100,{"date":761,"open":762,"high":763,"low":764,"close":746,"change":23,"percent_change":260,"volume":765,"transactions":9,"vwap":746},"2026-04-22",40.58,40.59,40.505,88900,{"date":767,"open":747,"high":768,"low":743,"close":769,"change":59,"percent_change":522,"volume":703,"transactions":9,"vwap":769},"2026-04-21",40.605,40.52,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":123,"percent_change":481,"volume":776,"transactions":9,"vwap":775},"2026-04-20",40.63,40.65,40.565,40.61,93500,{"date":778,"open":775,"high":779,"low":747,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-04-17",40.706,40.64,0.175,0.43,166900,{"date":785,"open":753,"high":753,"low":786,"close":787,"change":338,"percent_change":79,"volume":788,"transactions":9,"vwap":787},"2026-04-16",40.435,40.465,127800,{"date":790,"open":749,"high":753,"low":736,"close":748,"change":285,"percent_change":286,"volume":791,"transactions":9,"vwap":748},"2026-04-15",111600,{"date":793,"open":794,"high":746,"low":787,"close":749,"change":150,"percent_change":714,"volume":795,"transactions":9,"vwap":749},"2026-04-14",40.47,123900,{"date":797,"open":300,"high":731,"low":300,"close":640,"change":405,"percent_change":406,"volume":798,"transactions":9,"vwap":640},"2026-04-13",179900,{"date":800,"open":801,"high":801,"low":569,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-04-10",40.49,40.265,-0.115,-0.28,111700,{"date":807,"open":651,"high":808,"low":802,"close":713,"change":184,"percent_change":22,"volume":809,"transactions":9,"vwap":713},"2026-04-09",40.46,149200,{"date":811,"open":748,"high":742,"low":812,"close":647,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":647},"2026-04-08",40.275,0.29,0.72,171400,{"date":817,"open":688,"high":536,"low":818,"close":688,"change":285,"percent_change":286,"volume":819,"transactions":9,"vwap":688},"2026-04-07",39.885,136900,{"date":821,"open":397,"high":532,"low":397,"close":532,"change":354,"percent_change":355,"volume":822,"transactions":9,"vwap":532},"2026-04-06",121900,{"date":824,"open":825,"high":605,"low":825,"close":397,"change":161,"percent_change":508,"volume":826,"transactions":9,"vwap":397},"2026-04-02",39.75,104400,{"date":828,"open":237,"high":246,"low":829,"close":830,"change":474,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-04-01",39.835,39.92,-0.35,345700,{"date":834,"open":835,"high":330,"low":835,"close":528,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":528},"2026-03-31",39.83,0.41,1.03,181500,{"date":840,"open":841,"high":842,"low":843,"close":140,"change":160,"percent_change":161,"volume":844,"transactions":9,"vwap":140},"2026-03-30",39.79,39.81,39.625,107600,{"date":846,"open":140,"high":847,"low":167,"close":848,"change":213,"percent_change":438,"volume":849,"transactions":9,"vwap":848},"2026-03-27",39.67,39.62,91200,{"date":851,"open":200,"high":228,"low":852,"close":853,"change":636,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-03-26",39.665,39.72,-0.75,152400,{"date":857,"open":858,"high":859,"low":860,"close":376,"change":150,"percent_change":151,"volume":861,"transactions":9,"vwap":376},"2026-03-25",40.029999,40.084999,39.975,85000,{"date":863,"open":209,"high":860,"low":842,"close":239,"change":213,"percent_change":438,"volume":864,"transactions":9,"vwap":239},"2026-03-24",129200,{"date":866,"open":247,"high":331,"low":867,"close":247,"change":667,"percent_change":668,"volume":868,"transactions":9,"vwap":247},"2026-03-23",39.855,190400,{"date":870,"open":605,"high":605,"low":129,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-03-20",39.73,-0.37,-0.92,109000,{"date":876,"open":202,"high":331,"low":841,"close":532,"change":877,"percent_change":667,"volume":878,"transactions":9,"vwap":532},"2026-03-19",0.095,150200,{"date":880,"open":318,"high":881,"low":452,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-03-18",40.168,40.0050011,-0.205,-0.51,148800,{"date":887,"open":532,"high":324,"low":532,"close":324,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":324},"2026-03-17",0.22,0.55,97400,{"date":892,"open":858,"high":536,"low":452,"close":452,"change":134,"percent_change":429,"volume":893,"transactions":9,"vwap":452},"2026-03-16",93700,{"date":895,"open":613,"high":368,"low":896,"close":199,"change":213,"percent_change":438,"volume":897,"transactions":9,"vwap":199},"2026-03-13",39.815,91000,{"date":899,"open":307,"high":307,"low":900,"close":246,"change":48,"percent_change":901,"volume":885,"transactions":9,"vwap":246},"2026-03-12",39.945,-0.67,{"date":903,"open":699,"high":267,"low":904,"close":344,"change":905,"percent_change":636,"volume":906,"transactions":9,"vwap":344},"2026-03-11",40.205,-0.12,97900,{"date":908,"open":598,"high":758,"low":651,"close":651,"change":286,"percent_change":905,"volume":909,"transactions":9,"vwap":651},"2026-03-10",89600,{"date":911,"open":532,"high":640,"low":532,"close":706,"change":508,"percent_change":912,"volume":913,"transactions":9,"vwap":706},"2026-03-09",0.5,142100,{"date":915,"open":259,"high":916,"low":307,"close":492,"change":620,"percent_change":621,"volume":917,"transactions":9,"vwap":492},"2026-03-06",40.319,313600,{"date":919,"open":729,"high":743,"low":651,"close":598,"change":101,"percent_change":590,"volume":920,"transactions":9,"vwap":598},"2026-03-05",93100,{"date":922,"open":923,"high":742,"low":738,"close":801,"change":161,"percent_change":508,"volume":924,"transactions":9,"vwap":801},"2026-03-04",40.45,90700,{"date":926,"open":283,"high":808,"low":277,"close":738,"change":59,"percent_change":522,"volume":927,"transactions":9,"vwap":738},"2026-03-03",172900,{"date":929,"open":598,"high":930,"low":598,"close":758,"change":60,"percent_change":931,"volume":932,"transactions":9,"vwap":758},"2026-03-02",40.545,-0.56,251100,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":101,"percent_change":590,"volume":939,"transactions":9,"vwap":938},"2026-02-27",40.74,40.78,40.715,40.73,288600,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":212,"percent_change":213,"volume":945,"transactions":9,"vwap":944},"2026-02-26",40.9,40.815,40.86,101200,{"date":947,"open":948,"high":942,"low":949,"close":942,"change":231,"percent_change":150,"volume":950,"transactions":9,"vwap":942},"2026-02-25",40.85,40.845,95100,{"date":952,"open":944,"high":944,"low":936,"close":953,"change":212,"percent_change":213,"volume":954,"transactions":9,"vwap":953},"2026-02-24",40.84,128000,{"date":956,"open":942,"high":957,"low":958,"close":959,"change":91,"percent_change":269,"volume":960,"transactions":9,"vwap":959},"2026-02-23",40.94,40.854,40.88,288000,{"date":962,"open":942,"high":957,"low":963,"close":957,"change":160,"percent_change":301,"volume":964,"transactions":9,"vwap":957},"2026-02-20",40.89,139100,{"date":966,"open":963,"high":967,"low":953,"close":967,"change":184,"percent_change":22,"volume":968,"transactions":9,"vwap":967},"2026-02-19",40.91,418600,{"date":970,"open":963,"high":971,"low":949,"close":942,"change":160,"percent_change":301,"volume":972,"transactions":9,"vwap":942},"2026-02-18",40.929,133900,{"date":974,"open":959,"high":967,"low":953,"close":975,"change":285,"percent_change":286,"volume":976,"transactions":9,"vwap":975},"2026-02-17",40.87,112000,{"date":978,"open":963,"high":957,"low":959,"close":963,"change":160,"percent_change":301,"volume":979,"transactions":9,"vwap":963},"2026-02-13",106100,{"date":981,"open":942,"high":982,"low":983,"close":944,"change":286,"percent_change":905,"volume":984,"transactions":9,"vwap":944},"2026-02-12",40.939,40.81,215100,{"date":986,"open":987,"high":957,"low":949,"close":967,"change":22,"percent_change":23,"volume":988,"transactions":9,"vwap":967},"2026-02-11",40.92,527100,{"date":990,"open":991,"high":992,"low":963,"close":963,"change":689,"percent_change":689,"volume":993,"transactions":9,"vwap":963},"2026-02-10",40.95,40.985,111500,{"date":995,"open":953,"high":996,"low":997,"close":963,"change":231,"percent_change":150,"volume":690,"transactions":9,"vwap":963},"2026-02-09",40.905,40.83,{"date":999,"open":1000,"high":1001,"low":1000,"close":997,"change":260,"percent_change":813,"volume":1002,"transactions":9,"vwap":997},"2026-02-06",40.76,40.835,87300,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1005,"change":212,"percent_change":213,"volume":625,"transactions":9,"vwap":1005},"2026-02-05",40.71,40.745,40.655,{"date":1009,"open":1010,"high":1010,"low":1005,"close":1011,"change":212,"percent_change":213,"volume":1012,"transactions":9,"vwap":1011},"2026-02-04",40.8,40.75,89200,{"date":1014,"open":1010,"high":991,"low":1015,"close":1016,"change":348,"percent_change":285,"volume":1017,"transactions":9,"vwap":1016},"2026-02-03",40.68,40.79,199700,{"date":1019,"open":1011,"high":997,"low":935,"close":1010,"change":192,"percent_change":725,"volume":1020,"transactions":9,"vwap":1010},"2026-02-02",198800,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":689,"percent_change":689,"volume":1027,"transactions":9,"vwap":1026},"2026-01-30",40.97,41.02,40.93,41,210900,{"date":1029,"open":1026,"high":1030,"low":1025,"close":1026,"change":347,"percent_change":348,"volume":1031,"transactions":9,"vwap":1026},"2026-01-29",41.0099983,73800,{"date":1033,"open":1034,"high":1034,"low":1026,"close":1035,"change":473,"percent_change":101,"volume":1036,"transactions":9,"vwap":1035},"2026-01-28",41.09,41.0050011,107000,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1041,"change":285,"percent_change":286,"volume":1042,"transactions":9,"vwap":1041},"2026-01-27",41.07,41.099998,41.060001,134200,{"date":1044,"open":1040,"high":1040,"low":1045,"close":1046,"change":184,"percent_change":22,"volume":1047,"transactions":9,"vwap":1046},"2026-01-26",41.049999,41.080002,83400,{"date":1049,"open":1034,"high":1040,"low":1024,"close":1039,"change":347,"percent_change":348,"volume":607,"transactions":9,"vwap":1039},"2026-01-23",{"date":1051,"open":1034,"high":1052,"low":1053,"close":1054,"change":230,"percent_change":231,"volume":722,"transactions":9,"vwap":1054},"2026-01-22",41.105,41.055,41.075001,{"date":1056,"open":1057,"high":1034,"low":1058,"close":1045,"change":260,"percent_change":813,"volume":1059,"transactions":9,"vwap":1045},"2026-01-21",40.99,40.98,309300,{"date":1061,"open":987,"high":991,"low":948,"close":1025,"change":68,"percent_change":192,"volume":1062,"transactions":9,"vwap":1025},"2026-01-20",121400,{"date":1064,"open":1065,"high":1045,"low":1066,"close":1030,"change":184,"percent_change":22,"volume":1067,"transactions":9,"vwap":1030},"2026-01-16",41.029999,40.96,134500,{"date":1069,"open":1024,"high":1024,"low":1070,"close":1026,"change":184,"percent_change":22,"volume":1071,"transactions":9,"vwap":1026},"2026-01-15",40.945,244300,{"date":1073,"open":1066,"high":1057,"low":967,"close":1057,"change":184,"percent_change":22,"volume":1074,"transactions":9,"vwap":1057},"2026-01-14",93000,{"date":1076,"open":1057,"high":1057,"low":1025,"close":1058,"change":230,"percent_change":231,"volume":1077,"transactions":9,"vwap":1058},"2026-01-13",205400,{"date":1079,"open":942,"high":1066,"low":944,"close":1080,"change":90,"percent_change":91,"volume":1081,"transactions":9,"vwap":1080},"2026-01-12",40.955,167500,{"date":1083,"open":991,"high":1058,"low":1084,"close":1058,"change":23,"percent_change":260,"volume":1085,"transactions":9,"vwap":1058},"2026-01-09",40.935,80500,{"date":1087,"open":975,"high":1025,"low":953,"close":1025,"change":501,"percent_change":354,"volume":1088,"transactions":9,"vwap":1025},"2026-01-08",113300,{"date":1090,"open":1066,"high":1066,"low":975,"close":963,"change":347,"percent_change":348,"volume":1091,"transactions":9,"vwap":963},"2026-01-07",91400,{"date":1093,"open":942,"high":1094,"low":1095,"close":1096,"change":500,"percent_change":501,"volume":1097,"transactions":9,"vwap":1096},"2026-01-06",40.916,40.865,40.895,88300,{"date":1099,"open":1016,"high":942,"low":1016,"close":959,"change":354,"percent_change":355,"volume":1100,"transactions":9,"vwap":959},"2026-01-05",83600,{"date":1102,"open":1103,"high":1103,"low":1104,"close":936,"change":1105,"percent_change":585,"volume":1106,"transactions":9,"vwap":936},"2026-01-02",40.82,40.705,0.045,71200,{"date":1108,"open":936,"high":1109,"low":1110,"close":1110,"change":212,"percent_change":213,"volume":1111,"transactions":9,"vwap":1110},"2025-12-31",40.795,40.735,95900,{"date":1113,"open":1011,"high":1016,"low":1006,"close":1114,"change":221,"percent_change":222,"volume":1115,"transactions":9,"vwap":1114},"2025-12-30",40.775,110400,{"date":1117,"open":1005,"high":1000,"low":1118,"close":935,"change":689,"percent_change":689,"volume":1119,"transactions":9,"vwap":935},"2025-12-29",40.7,110900,{"date":1121,"open":1011,"high":1114,"low":1122,"close":935,"change":285,"percent_change":286,"volume":897,"transactions":9,"vwap":935},"2025-12-26",40.72,{"date":1124,"open":1125,"high":1000,"low":1125,"close":1000,"change":231,"percent_change":150,"volume":625,"transactions":9,"vwap":1000},"2025-12-24",40.69,{"date":1127,"open":780,"high":938,"low":746,"close":1118,"change":515,"percent_change":446,"volume":1128,"transactions":9,"vwap":1118},"2025-12-23",117200,{"date":1130,"open":773,"high":1131,"low":762,"close":1132,"change":160,"percent_change":301,"volume":1133,"transactions":9,"vwap":1132},"2025-12-22",40.66,40.625,113000,{"date":1135,"open":773,"high":1015,"low":762,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2025-12-19",40.595,-0.225,-0.55,161500,{"date":1141,"open":997,"high":1001,"low":935,"close":1103,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1103},"2025-12-18",0.115,0.28,320700,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1104,"change":473,"percent_change":101,"volume":1149,"transactions":9,"vwap":1104},"2025-12-17",40.77,40.681,69300,{"date":1151,"open":1000,"high":1114,"low":937,"close":1000,"change":348,"percent_change":285,"volume":1152,"transactions":9,"vwap":1000},"2025-12-16",130200,{"date":1154,"open":983,"high":983,"low":1122,"close":1147,"change":160,"percent_change":301,"volume":1062,"transactions":9,"vwap":1147},"2025-12-15",{"date":1156,"open":983,"high":983,"low":937,"close":935,"change":1157,"percent_change":69,"volume":1158,"transactions":9,"vwap":935},"2025-12-12",-0.085,112700,{"date":1160,"open":953,"high":953,"low":1109,"close":1161,"change":240,"percent_change":184,"volume":1162,"transactions":9,"vwap":1161},"2025-12-11",40.825,93800,{"date":1164,"open":1165,"high":949,"low":1007,"close":1103,"change":585,"percent_change":586,"volume":1166,"transactions":9,"vwap":1103},"2025-12-10",40.67,99900,{"date":1168,"open":1122,"high":1011,"low":1015,"close":1005,"change":285,"percent_change":286,"volume":1169,"transactions":9,"vwap":1005},"2025-12-09",109700,{"date":1171,"open":997,"high":997,"low":1125,"close":938,"change":721,"percent_change":48,"volume":1172,"transactions":9,"vwap":938},"2025-12-08",68400,{"date":1174,"open":1103,"high":944,"low":1175,"close":953,"change":22,"percent_change":23,"volume":1176,"transactions":9,"vwap":953},"2025-12-05",40.785,188700,{"date":1178,"open":997,"high":997,"low":1110,"close":1103,"change":285,"percent_change":286,"volume":1179,"transactions":9,"vwap":1103},"2025-12-04",149400,{"date":1181,"open":1016,"high":944,"low":1147,"close":953,"change":161,"percent_change":508,"volume":1182,"transactions":9,"vwap":953},"2025-12-03",105300,{"date":1184,"open":938,"high":1147,"low":1125,"close":1000,"change":301,"percent_change":643,"volume":1185,"transactions":9,"vwap":1000},"2025-12-02",113800,{"date":1187,"open":1165,"high":1188,"low":1189,"close":1125,"change":831,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1125},"2025-12-01",40.695,40.635,-0.85,124800,{"date":1193,"open":1039,"high":1046,"low":1030,"close":1194,"change":184,"percent_change":22,"volume":1195,"transactions":9,"vwap":1194},"2025-11-28",41.040001,70800,{"date":1197,"open":957,"high":1065,"low":1025,"close":1065,"change":301,"percent_change":643,"volume":1198,"transactions":9,"vwap":1065},"2025-11-26",37300,{"date":1200,"open":997,"high":1066,"low":1147,"close":1066,"change":508,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1066},"2025-11-25",0.49,245800,{"date":1204,"open":1165,"high":1000,"low":1131,"close":1000,"change":405,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1000},"2025-11-24",0.33,152500,{"date":1208,"open":746,"high":1189,"low":1209,"close":1132,"change":405,"percent_change":1205,"volume":1210,"transactions":9,"vwap":1132},"2025-11-21",40.515,125300,{"date":1212,"open":780,"high":1118,"low":794,"close":801,"change":1213,"percent_change":212,"volume":1214,"transactions":9,"vwap":801},"2025-11-20",-0.015,182300,{"date":1216,"open":769,"high":1136,"low":743,"close":764,"change":90,"percent_change":91,"volume":1217,"transactions":9,"vwap":764},"2025-11-19",143500,{"date":1219,"open":808,"high":742,"low":1220,"close":748,"change":501,"percent_change":354,"volume":1221,"transactions":9,"vwap":748},"2025-11-18",40.447,110800,{"date":1223,"open":746,"high":763,"low":1224,"close":801,"change":213,"percent_change":438,"volume":1225,"transactions":9,"vwap":801},"2025-11-17",40.472,124300,{"date":1227,"open":801,"high":773,"low":736,"close":763,"change":22,"percent_change":23,"volume":594,"transactions":9,"vwap":763},"2025-11-14",{"date":1229,"open":1118,"high":1118,"low":1230,"close":746,"change":79,"percent_change":1231,"volume":1232,"transactions":9,"vwap":746},"2025-11-13",40.535,-0.39,182900,{"date":1234,"open":953,"high":953,"low":1235,"close":938,"change":68,"percent_change":192,"volume":1236,"transactions":9,"vwap":938},"2025-11-12",40.725,126200,{"date":1238,"open":1147,"high":997,"low":1147,"close":983,"change":501,"percent_change":354,"volume":1239,"transactions":9,"vwap":983},"2025-11-11",64100,{"date":1241,"open":1125,"high":936,"low":1242,"close":1147,"change":1243,"percent_change":836,"volume":1115,"transactions":9,"vwap":1147},"2025-11-10",40.685,0.165,{"date":1245,"open":746,"high":775,"low":1246,"close":768,"change":1105,"percent_change":585,"volume":1247,"transactions":9,"vwap":768},"2025-11-07",40.495,83800,{"date":1249,"open":780,"high":773,"low":1250,"close":753,"change":1251,"percent_change":68,"volume":1252,"transactions":9,"vwap":753},"2025-11-06",40.525,-0.034,346100,{"date":1254,"open":762,"high":1255,"low":753,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2025-11-05",40.616,40.594,0.054,0.13,54600,{"date":1261,"open":794,"high":762,"low":923,"close":742,"change":212,"percent_change":213,"volume":1262,"transactions":9,"vwap":742},"2025-11-04",89700,{"date":1264,"open":1125,"high":1188,"low":749,"close":762,"change":102,"percent_change":1265,"volume":1266,"transactions":9,"vwap":762},"2025-11-03",-0.81,68700,{"date":1268,"open":1030,"high":1030,"low":967,"close":967,"change":1213,"percent_change":212,"volume":1269,"transactions":9,"vwap":967},"2025-10-31",123600,{"date":1271,"open":1066,"high":1035,"low":963,"close":1272,"change":143,"percent_change":707,"volume":1266,"transactions":9,"vwap":1272},"2025-10-30",40.925,{"date":1274,"open":1275,"high":1276,"low":1023,"close":1026,"change":803,"percent_change":804,"volume":1277,"transactions":9,"vwap":1026},"2025-10-29",41.12,41.16,127500,{"date":1279,"open":1280,"high":1280,"low":1040,"close":1281,"change":473,"percent_change":101,"volume":1282,"transactions":9,"vwap":1281},"2025-10-28",41.15,41.115,171700,{"date":1284,"open":1040,"high":25,"low":1046,"close":1285,"change":260,"percent_change":813,"volume":1286,"transactions":9,"vwap":1285},"2025-10-27",41.17,87500,{"date":1288,"open":1026,"high":1289,"low":1058,"close":1045,"change":585,"percent_change":586,"volume":1290,"transactions":9,"vwap":1045},"2025-10-24",41.064999,322200,{"date":1292,"open":959,"high":957,"low":1293,"close":957,"change":161,"percent_change":508,"volume":1294,"transactions":9,"vwap":957},"2025-10-23",40.875,69000,{"date":1296,"open":942,"high":1297,"low":1103,"close":944,"change":212,"percent_change":213,"volume":1298,"transactions":9,"vwap":944},"2025-10-22",40.915,60900,{"date":1300,"open":991,"high":1058,"low":963,"close":942,"change":68,"percent_change":192,"volume":1301,"transactions":9,"vwap":942},"2025-10-21",55900,{"date":1303,"open":942,"high":1058,"low":942,"close":1058,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1058},"2025-10-20",0.125,0.31,141900,{"date":1308,"open":1016,"high":1095,"low":935,"close":1309,"change":231,"percent_change":150,"volume":1310,"transactions":9,"vwap":1309},"2025-10-17",40.855,95700,{"date":1312,"open":967,"high":1025,"low":1011,"close":1109,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1109},"2025-10-16",-0.105,-0.26,104500,{"date":1317,"open":944,"high":1272,"low":1318,"close":942,"change":260,"percent_change":813,"volume":1319,"transactions":9,"vwap":942},"2025-10-15",40.805,95400,{"date":1321,"open":775,"high":943,"low":749,"close":936,"change":501,"percent_change":354,"volume":1322,"transactions":9,"vwap":936},"2025-10-14",52600,{"date":1324,"open":780,"high":935,"low":1325,"close":935,"change":355,"percent_change":1326,"volume":1327,"transactions":9,"vwap":935},"2025-10-13",40.585,0.62,59100,{"date":1329,"open":1000,"high":936,"low":787,"close":801,"change":438,"percent_change":1330,"volume":1331,"transactions":9,"vwap":801},"2025-10-10",-0.61,106400,{"date":1333,"open":953,"high":953,"low":1334,"close":935,"change":905,"percent_change":1335,"volume":1336,"transactions":9,"vwap":935},"2025-10-09",40.675,-0.29,140700,{"date":1338,"open":1066,"high":1066,"low":953,"close":944,"change":481,"percent_change":620,"volume":1339,"transactions":9,"vwap":944},"2025-10-08",132900,{"date":1341,"open":1023,"high":1058,"low":1025,"close":1025,"change":212,"percent_change":213,"volume":1342,"transactions":9,"vwap":1025},"2025-10-07",39800,{"date":1344,"open":1058,"high":1026,"low":1066,"close":1023,"change":689,"percent_change":689,"volume":599,"transactions":9,"vwap":1023},"2025-10-06",{"date":1346,"open":1030,"high":1347,"low":991,"close":1023,"change":212,"percent_change":213,"volume":1348,"transactions":9,"vwap":1023},"2025-10-03",41.019001,63000,{"date":1350,"open":1041,"high":1041,"low":1351,"close":1030,"change":212,"percent_change":213,"volume":1352,"transactions":9,"vwap":1030},"2025-10-02",40.965,75100,{"date":1354,"open":1066,"high":1045,"low":991,"close":1045,"change":269,"percent_change":413,"volume":1355,"transactions":9,"vwap":1045},"2025-10-01",173700,{"date":1357,"open":1358,"high":1358,"low":25,"close":1359,"change":91,"percent_change":269,"volume":1360,"transactions":9,"vwap":1359},"2025-09-30",41.24,41.2,246300,{"date":1362,"open":1358,"high":1363,"low":1364,"close":1363,"change":23,"percent_change":260,"volume":1365,"transactions":9,"vwap":1363},"2025-09-29",41.26,41.21,76100,{"date":1367,"open":1368,"high":1364,"low":1369,"close":1364,"change":161,"percent_change":516,"volume":1370,"transactions":9,"vwap":1364},"2025-09-26",41.14,41.125,72400,{"date":1372,"open":1359,"high":1359,"low":1373,"close":1374,"change":59,"percent_change":522,"volume":1375,"transactions":9,"vwap":1374},"2025-09-25",41.084999,41.13,337900,{"date":1377,"open":1378,"high":1378,"low":1359,"close":1379,"change":123,"percent_change":481,"volume":1380,"transactions":9,"vwap":1379},"2025-09-24",41.27,41.22,143800,{"date":1382,"open":1383,"high":35,"low":1384,"close":1385,"change":123,"percent_change":481,"volume":1386,"transactions":9,"vwap":1385},"2025-09-23",41.3,41.23,41.25,102100,{"date":1388,"open":1364,"high":1389,"low":1364,"close":1390,"change":501,"percent_change":354,"volume":1391,"transactions":9,"vwap":1390},"2025-09-22",41.285,41.28,123500,{"date":1393,"open":1384,"high":1385,"low":1359,"close":1358,"change":22,"percent_change":23,"volume":890,"transactions":9,"vwap":1358},"2025-09-19",{"date":1395,"open":1285,"high":1379,"low":1396,"close":1379,"change":354,"percent_change":667,"volume":1397,"transactions":9,"vwap":1379},"2025-09-18",41.135,94200,{"date":1399,"open":1400,"high":1401,"low":1026,"close":1275,"change":91,"percent_change":269,"volume":1402,"transactions":9,"vwap":1275},"2025-09-17",41.18,41.19,87600,{"date":1404,"open":1359,"high":1364,"low":1405,"close":1400,"change":285,"percent_change":286,"volume":1406,"transactions":9,"vwap":1400},"2025-09-16",41.141,75300,{"date":1408,"open":1280,"high":1409,"low":1368,"close":1359,"change":150,"percent_change":714,"volume":1410,"transactions":9,"vwap":1359},"2025-09-15",41.205,80200,{"date":1412,"open":1413,"high":1413,"low":1045,"close":1045,"change":286,"percent_change":905,"volume":1414,"transactions":9,"vwap":1045},"2025-09-12",41.11,100800,{"date":1416,"open":1023,"high":1040,"low":1023,"close":1040,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1040},"2025-09-11",0.16,0.39,100900,{"date":1421,"open":987,"high":1066,"low":1096,"close":957,"change":301,"percent_change":643,"volume":1422,"transactions":9,"vwap":957},"2025-09-10",87400,{"date":1424,"open":957,"high":957,"low":943,"close":975,"change":481,"percent_change":620,"volume":1425,"transactions":9,"vwap":975},"2025-09-09",60400,{"date":1427,"open":1057,"high":1026,"low":967,"close":957,"change":348,"percent_change":285,"volume":1428,"transactions":9,"vwap":957},"2025-09-08",138200,{"date":1430,"open":1026,"high":1041,"low":987,"close":991,"change":160,"percent_change":301,"volume":1431,"transactions":9,"vwap":991},"2025-09-05",99600,{"date":1433,"open":997,"high":1025,"low":1103,"close":987,"change":260,"percent_change":813,"volume":1277,"transactions":9,"vwap":987},"2025-09-04",{"date":1435,"open":1125,"high":1318,"low":1125,"close":1010,"change":260,"percent_change":813,"volume":1436,"transactions":9,"vwap":1010},"2025-09-03",137900,{"date":1438,"open":773,"high":1188,"low":762,"close":1015,"change":102,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1015},"2025-09-02",-0.8,148900,{"date":1442,"open":1194,"high":1045,"low":1443,"close":1030,"change":123,"percent_change":481,"volume":1444,"transactions":9,"vwap":1030},"2025-08-29",40.975,108800,{"date":1446,"open":1194,"high":1040,"low":1024,"close":1194,"change":123,"percent_change":481,"volume":1447,"transactions":9,"vwap":1194},"2025-08-28",138000,{"date":1449,"open":1057,"high":1039,"low":1058,"close":1039,"change":23,"percent_change":260,"volume":1450,"transactions":9,"vwap":1039},"2025-08-27",87800,{"date":1452,"open":957,"high":1453,"low":957,"close":1024,"change":301,"percent_change":643,"volume":1454,"transactions":9,"vwap":1024},"2025-08-26",41.025002,97800,{"date":1456,"open":1030,"high":1030,"low":1084,"close":991,"change":338,"percent_change":79,"volume":1457,"transactions":9,"vwap":991},"2025-08-25",113100,{"date":1459,"open":1011,"high":1453,"low":935,"close":1460,"change":1205,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2025-08-22",41.014999,0.81,120000,{"date":1464,"open":1118,"high":937,"low":1465,"close":1242,"change":91,"percent_change":269,"volume":1466,"transactions":9,"vwap":1242},"2025-08-21",40.665,107900,{"date":1468,"open":1011,"high":936,"low":1122,"close":1006,"change":90,"percent_change":91,"volume":1469,"transactions":9,"vwap":1006},"2025-08-20",91500,{"date":1471,"open":1010,"high":943,"low":1011,"close":1147,"change":348,"percent_change":285,"volume":1472,"transactions":9,"vwap":1147},"2025-08-19",225700,{"date":1474,"open":1010,"high":997,"low":936,"close":936,"change":184,"percent_change":22,"volume":1475,"transactions":9,"vwap":936},"2025-08-18",92500,{"date":1477,"open":997,"high":953,"low":1478,"close":1147,"change":212,"percent_change":213,"volume":1479,"transactions":9,"vwap":1147},"2025-08-15",40.755,92900,{"date":1481,"open":944,"high":975,"low":1000,"close":983,"change":286,"percent_change":905,"volume":1482,"transactions":9,"vwap":983},"2025-08-14",168000,{"date":1484,"open":944,"high":987,"low":944,"close":944,"change":133,"percent_change":1258,"volume":1310,"transactions":9,"vwap":944},"2025-08-13",{"date":1486,"open":1011,"high":1487,"low":1110,"close":1318,"change":1488,"percent_change":1417,"volume":1489,"transactions":9,"vwap":1318},"2025-08-12",40.817,0.065,63600,{"date":1491,"open":1011,"high":1492,"low":1122,"close":935,"change":348,"percent_change":285,"volume":1493,"transactions":9,"vwap":935},"2025-08-11",40.765,74400,{"date":1495,"open":938,"high":1000,"low":1005,"close":1011,"change":22,"percent_change":23,"volume":1496,"transactions":9,"vwap":1011},"2025-08-08",61600,{"date":1498,"open":1016,"high":983,"low":1005,"close":938,"change":212,"percent_change":213,"volume":1499,"transactions":9,"vwap":938},"2025-08-07",53700,{"date":1501,"open":1005,"high":1147,"low":1125,"close":1147,"change":133,"percent_change":134,"volume":1502,"transactions":9,"vwap":1147},"2025-08-06",58000,{"date":1504,"open":935,"high":935,"low":1131,"close":937,"change":176,"percent_change":59,"volume":1505,"transactions":9,"vwap":937},"2025-08-05",99100,{"date":1507,"open":772,"high":1011,"low":772,"close":1011,"change":1417,"percent_change":1418,"volume":874,"transactions":9,"vwap":1011},"2025-08-04",{"date":1509,"open":749,"high":773,"low":769,"close":763,"change":522,"percent_change":1510,"volume":1511,"transactions":9,"vwap":763},"2025-08-01",-0.54,58300,{"date":1513,"open":948,"high":1096,"low":1016,"close":983,"change":22,"percent_change":23,"volume":1514,"transactions":9,"vwap":983},"2025-07-31",78200,{"date":1516,"open":975,"high":963,"low":1011,"close":1016,"change":213,"percent_change":630,"volume":788,"transactions":9,"vwap":1016},"2025-07-30",{"date":1518,"open":967,"high":987,"low":975,"close":963,"change":22,"percent_change":23,"volume":1505,"transactions":9,"vwap":963},"2025-07-29",{"date":1520,"open":967,"high":967,"low":944,"close":975,"change":212,"percent_change":213,"volume":1521,"transactions":9,"vwap":975},"2025-07-28",53800,{"date":1523,"open":967,"high":1025,"low":948,"close":967,"change":23,"percent_change":260,"volume":648,"transactions":9,"vwap":967},"2025-07-25",{"date":1525,"open":944,"high":1526,"low":944,"close":944,"change":348,"percent_change":285,"volume":693,"transactions":9,"vwap":944},"2025-07-24",40.897,{"date":1528,"open":963,"high":963,"low":953,"close":975,"change":184,"percent_change":22,"volume":1529,"transactions":9,"vwap":975},"2025-07-23",108300,{"date":1531,"open":1103,"high":975,"low":1016,"close":944,"change":161,"percent_change":508,"volume":1532,"transactions":9,"vwap":944},"2025-07-22",109200,{"date":1534,"open":1016,"high":953,"low":936,"close":936,"change":23,"percent_change":260,"volume":1535,"transactions":9,"vwap":936},"2025-07-21",55600,{"date":1537,"open":1118,"high":1000,"low":1188,"close":938,"change":231,"percent_change":150,"volume":1538,"transactions":9,"vwap":938},"2025-07-18",80600,{"date":1540,"open":1541,"high":1188,"low":1541,"close":1165,"change":23,"percent_change":260,"volume":1542,"transactions":9,"vwap":1165},"2025-07-17",40.62,61000,{"date":1544,"open":762,"high":1545,"low":1546,"close":1541,"change":301,"percent_change":643,"volume":1547,"transactions":9,"vwap":1541},"2025-07-16",40.645,40.491,58800,{"date":1549,"open":1118,"high":1118,"low":742,"close":749,"change":59,"percent_change":522,"volume":1550,"transactions":9,"vwap":749},"2025-07-15",53100,{"date":1552,"open":775,"high":1131,"low":762,"close":780,"change":160,"percent_change":301,"volume":874,"transactions":9,"vwap":780},"2025-07-14",{"date":1554,"open":780,"high":773,"low":1325,"close":775,"change":91,"percent_change":269,"volume":822,"transactions":9,"vwap":775},"2025-07-11",{"date":1556,"open":935,"high":935,"low":1165,"close":1165,"change":286,"percent_change":905,"volume":1557,"transactions":9,"vwap":1165},"2025-07-10",187700,{"date":1559,"open":1131,"high":1560,"low":1131,"close":1122,"change":585,"percent_change":586,"volume":1561,"transactions":9,"vwap":1122},"2025-07-09",40.747,334200,{"date":1563,"open":1125,"high":1125,"low":1564,"close":775,"change":481,"percent_change":620,"volume":1565,"transactions":9,"vwap":775},"2025-07-08",40.601,107200,{"date":1567,"open":1103,"high":997,"low":1165,"close":1015,"change":269,"percent_change":872,"volume":1568,"transactions":9,"vwap":1015},"2025-07-07",84000,{"date":1570,"open":1016,"high":949,"low":936,"close":997,"change":160,"percent_change":301,"volume":1571,"transactions":9,"vwap":997},"2025-07-03",21500,{"date":1573,"open":1122,"high":983,"low":1104,"close":1010,"change":231,"percent_change":150,"volume":1574,"transactions":9,"vwap":1010},"2025-07-02",120600,{"date":1576,"open":935,"high":936,"low":1122,"close":935,"change":1335,"percent_change":1577,"volume":1578,"transactions":9,"vwap":935},"2025-07-01",-0.71,96100,{"date":1580,"open":1026,"high":1581,"low":1066,"close":1065,"change":585,"percent_change":586,"volume":1582,"transactions":9,"vwap":1065},"2025-06-30",41.044998,159300,{"date":1584,"open":987,"high":1585,"low":1095,"close":987,"change":184,"percent_change":22,"volume":1586,"transactions":9,"vwap":987},"2025-06-27",40.957,128300,{"date":1588,"open":944,"high":1058,"low":948,"close":967,"change":260,"percent_change":813,"volume":637,"transactions":9,"vwap":967},"2025-06-26",{"date":1590,"open":1010,"high":1103,"low":1000,"close":1016,"change":184,"percent_change":22,"volume":1591,"transactions":9,"vwap":1016},"2025-06-25",59300,{"date":1593,"open":1118,"high":983,"low":1118,"close":936,"change":585,"percent_change":586,"volume":1594,"transactions":9,"vwap":936},"2025-06-24",59900,{"date":1596,"open":763,"high":1165,"low":753,"close":1165,"change":222,"percent_change":888,"volume":1597,"transactions":9,"vwap":1165},"2025-06-23",126900,{"date":1599,"open":794,"high":747,"low":641,"close":762,"change":1258,"percent_change":1600,"volume":1601,"transactions":9,"vwap":762},"2025-06-20",0.32,42000,{"date":1603,"open":641,"high":736,"low":738,"close":923,"change":23,"percent_change":260,"volume":1578,"transactions":9,"vwap":923},"2025-06-18",{"date":1605,"open":808,"high":808,"low":647,"close":640,"change":481,"percent_change":620,"volume":1606,"transactions":9,"vwap":640},"2025-06-17",137700,{"date":1608,"open":808,"high":743,"low":641,"close":794,"change":301,"percent_change":643,"volume":1609,"transactions":9,"vwap":794},"2025-06-16",120400,{"date":1611,"open":729,"high":808,"low":713,"close":640,"change":474,"percent_change":831,"volume":1612,"transactions":9,"vwap":640},"2025-06-13",172000,{"date":1614,"open":736,"high":742,"low":1615,"close":742,"change":354,"percent_change":355,"volume":1616,"transactions":9,"vwap":742},"2025-06-12",40.42,94800,{"date":1618,"open":732,"high":753,"low":641,"close":641,"change":123,"percent_change":481,"volume":1619,"transactions":9,"vwap":641},"2025-06-11",89300,{"date":1621,"open":738,"high":801,"low":1622,"close":794,"change":222,"percent_change":888,"volume":1623,"transactions":9,"vwap":794},"2025-06-10",40.395,51100,{"date":1625,"open":712,"high":738,"low":712,"close":713,"change":231,"percent_change":150,"volume":1158,"transactions":9,"vwap":713},"2025-06-09",{"date":1627,"open":647,"high":647,"low":559,"close":559,"change":184,"percent_change":22,"volume":1628,"transactions":9,"vwap":559},"2025-06-06",62000,{"date":1630,"open":1615,"high":1615,"low":266,"close":589,"change":68,"percent_change":192,"volume":1631,"transactions":9,"vwap":589},"2025-06-05",73900,{"date":1633,"open":712,"high":1634,"low":712,"close":706,"change":161,"percent_change":508,"volume":1635,"transactions":9,"vwap":706},"2025-06-04",40.425,61400,{"date":1637,"open":283,"high":559,"low":560,"close":589,"change":354,"percent_change":355,"volume":906,"transactions":9,"vwap":589},"2025-06-03",{"date":1639,"open":344,"high":344,"low":299,"close":324,"change":1335,"percent_change":1640,"volume":1641,"transactions":9,"vwap":324},"2025-06-02",-0.72,141200,{"date":1643,"open":794,"high":769,"low":729,"close":758,"change":23,"percent_change":260,"volume":1644,"transactions":9,"vwap":758},"2025-05-30",80100,{"date":1646,"open":769,"high":769,"low":1647,"close":923,"change":301,"percent_change":643,"volume":1648,"transactions":9,"vwap":923},"2025-05-29",40.415,249300,{"date":1650,"open":729,"high":729,"low":1651,"close":713,"change":123,"percent_change":481,"volume":1447,"transactions":9,"vwap":713},"2025-05-28",40.321,{"date":1653,"open":597,"high":738,"low":283,"close":738,"change":1143,"percent_change":1654,"volume":1655,"transactions":9,"vwap":738},"2025-05-27",0.7,54900,{"date":1657,"open":613,"high":310,"low":858,"close":318,"change":212,"percent_change":213,"volume":1658,"transactions":9,"vwap":318},"2025-05-23",142900,{"date":1660,"open":331,"high":1661,"low":628,"close":256,"change":231,"percent_change":150,"volume":1662,"transactions":9,"vwap":256},"2025-05-22",40.211,332200,{"date":1664,"open":560,"high":737,"low":397,"close":331,"change":804,"percent_change":49,"volume":1665,"transactions":9,"vwap":331},"2025-05-21",131300,{"date":1667,"open":712,"high":706,"low":559,"close":706,"change":689,"percent_change":689,"volume":1668,"transactions":9,"vwap":706},"2025-05-20",240600,{"date":1670,"open":560,"high":706,"low":560,"close":706,"change":286,"percent_change":905,"volume":1067,"transactions":9,"vwap":706},"2025-05-19",{"date":1672,"open":808,"high":808,"low":1673,"close":641,"change":301,"percent_change":643,"volume":1674,"transactions":9,"vwap":641},"2025-05-16",40.385,98400,{"date":1676,"open":560,"high":647,"low":257,"close":647,"change":585,"percent_change":586,"volume":1677,"transactions":9,"vwap":647},"2025-05-15",206000,{"date":1679,"open":738,"high":738,"low":257,"close":560,"change":905,"percent_change":636,"volume":1680,"transactions":9,"vwap":560},"2025-05-14",833200,{"date":1682,"open":597,"high":808,"low":712,"close":713,"change":231,"percent_change":150,"volume":1683,"transactions":9,"vwap":713},"2025-05-13",165600,{"date":1685,"open":344,"high":559,"low":316,"close":559,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":559},"2025-05-12",0.56,1.41,346600,{"date":1690,"open":835,"high":1691,"low":1692,"close":1693,"change":160,"percent_change":161,"volume":1694,"transactions":9,"vwap":1693},"2025-05-09",39.84,39.743,39.76,249100,{"date":1696,"open":1691,"high":200,"low":182,"close":871,"change":689,"percent_change":689,"volume":1697,"transactions":9,"vwap":871},"2025-05-08",277800,{"date":1699,"open":871,"high":1693,"low":131,"close":871,"change":301,"percent_change":446,"volume":1700,"transactions":9,"vwap":871},"2025-05-07",140900,{"date":1702,"open":847,"high":129,"low":157,"close":132,"change":212,"percent_change":213,"volume":1703,"transactions":9,"vwap":132},"2025-05-06",74600,{"date":1705,"open":119,"high":1706,"low":847,"close":129,"change":212,"percent_change":213,"volume":1707,"transactions":9,"vwap":129},"2025-05-05",39.77,104900,{"date":1709,"open":825,"high":201,"low":847,"close":1710,"change":134,"percent_change":429,"volume":1711,"transactions":9,"vwap":1710},"2025-05-02",39.74,53400,{"date":1713,"open":847,"high":119,"low":168,"close":191,"change":60,"percent_change":1714,"volume":1715,"transactions":9,"vwap":191},"2025-05-01",-0.58,263600,{"date":1717,"open":209,"high":209,"low":1718,"close":835,"change":636,"percent_change":854,"volume":1719,"transactions":9,"vwap":835},"2025-04-30",39.765,174300,{"date":1721,"open":452,"high":310,"low":900,"close":318,"change":222,"percent_change":888,"volume":1722,"transactions":9,"vwap":318},"2025-04-29",257000,{"date":1724,"open":532,"high":532,"low":453,"close":605,"change":348,"percent_change":285,"volume":906,"transactions":9,"vwap":605},"2025-04-28",{"date":1726,"open":209,"high":541,"low":830,"close":613,"change":23,"percent_change":260,"volume":1727,"transactions":9,"vwap":613},"2025-04-25",218500,{"date":1729,"open":1693,"high":376,"low":1710,"close":397,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":397},"2025-04-24",0.36,0.91,212300,{"date":1734,"open":247,"high":397,"low":191,"close":131,"change":667,"percent_change":1735,"volume":1736,"transactions":9,"vwap":131},"2025-04-23",0.61,128400,{"date":39,"open":1738,"high":1739,"low":1740,"close":1741,"change":160,"percent_change":161,"volume":1742,"transactions":9,"vwap":1741},39.37,39.48,39.32,39.4,133100,{"status":1744,"indices":1745,"watchlist":1787,"sectors":1809,"benchmarks":1857},"success",[1746,1753,1759,1765,1772,1779],{"symbol":1747,"name":1748,"price":1749,"change":1750,"pct_change":1751,"is_up":11,"sparkline":1752,"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":1754,"name":1755,"price":1756,"change":1757,"pct_change":32,"is_up":11,"sparkline":1758,"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":1760,"name":1761,"price":1762,"change":1763,"pct_change":1201,"is_up":11,"sparkline":1764,"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":1766,"name":1767,"price":1768,"change":1769,"pct_change":1770,"is_up":11,"sparkline":1771,"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":1773,"name":1774,"price":1775,"change":1776,"pct_change":1777,"is_up":11,"sparkline":1778,"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":1780,"name":1781,"price":1782,"change":1783,"pct_change":1784,"is_up":1785,"sparkline":1786,"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",[1788,1795,1802],{"symbol":1789,"name":1790,"price":1791,"change":1792,"pct_change":1793,"is_up":11,"sparkline":1794,"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":1796,"name":1797,"price":1798,"change":1799,"pct_change":1800,"is_up":11,"sparkline":1801,"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":1803,"name":1804,"price":1805,"change":1806,"pct_change":1807,"is_up":11,"sparkline":1808,"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",[1810,1815,1819,1823,1828,1832,1837,1842,1847,1850,1853],{"name":1811,"etf":1812,"change":1813,"price":1814,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1816,"etf":1817,"change":231,"price":1818,"is_up":11},"Financials","XLF",53.49,{"name":1820,"etf":1821,"change":348,"price":1822,"is_up":1785},"Healthcare","XLV",166.18,{"name":1824,"etf":1825,"change":1826,"price":1827,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":1829,"etf":1830,"change":355,"price":1831,"is_up":11},"Consumer Staples","XLP",80.53,{"name":1833,"etf":1834,"change":1835,"price":1836,"is_up":11},"Energy","XLE",0.4,62.95,{"name":1838,"etf":1839,"change":1840,"price":1841,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":1843,"etf":1844,"change":1845,"price":1846,"is_up":11},"Materials","XLB",0.66,48.86,{"name":1848,"etf":1849,"change":1600,"price":983,"is_up":11},"Real Estate","XLRE",{"name":1851,"etf":1852,"change":151,"price":835,"is_up":11},"Utilities","XLU",{"name":1854,"etf":1855,"change":429,"price":1856,"is_up":11},"Comm Services","XLC",110.32,[1858,1863,1867,1871],{"ticker":1859,"name":1860,"price":1861,"change":1862,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1864,"name":1865,"price":1866,"change":1800,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1868,"name":1869,"price":1870,"change":1201,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1872,"name":1873,"price":1874,"change":1777,"is_up":11},"IWM","iShares Russell 2000",281.52]