[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYXF":3,"stock-historical-HYXF":30,"homepage-market-summary":1948},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HYXF","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},"iShares Trust iShares ESG Advanced High Yield Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.2936,2.82174,"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},44.835,44.89,44.965,44.715,44.775,0.06,0.13,5707.953802,47.59,44.51,17176.762021348,10.6,2588,{"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},49.11,17165,6265390.505337,-1.53,"2025-04-22",[41,44,52,62,72,82,93,103,114,124,135,145,155,166,173,183,192,203,214,224,232,242,249,259,269,279,289,298,306,315,324,334,344,353,359,368,377,387,397,405,413,421,428,437,445,452,460,470,478,485,492,500,510,518,523,532,540,550,556,561,564,569,572,579,585,589,595,602,607,612,616,623,629,636,641,649,655,661,667,674,679,682,687,692,698,704,708,715,723,729,733,739,744,748,754,761,764,770,775,778,781,785,792,799,807,811,817,822,829,834,840,846,851,856,861,867,873,880,884,890,893,896,900,905,911,917,922,928,934,942,949,954,962,969,975,981,987,994,999,1004,1008,1014,1019,1023,1028,1033,1039,1045,1052,1057,1064,1071,1077,1084,1090,1097,1101,1107,1111,1115,1121,1126,1132,1138,1143,1149,1156,1162,1168,1174,1179,1183,1190,1197,1204,1208,1211,1214,1217,1224,1228,1232,1234,1236,1239,1242,1248,1253,1258,1262,1266,1272,1277,1280,1283,1288,1293,1299,1304,1307,1310,1315,1319,1324,1328,1332,1335,1338,1341,1345,1350,1356,1359,1364,1370,1373,1379,1383,1386,1392,1397,1401,1406,1413,1416,1420,1424,1429,1433,1439,1442,1446,1450,1455,1459,1462,1467,1473,1477,1482,1489,1495,1501,1506,1511,1515,1522,1527,1530,1535,1539,1542,1545,1547,1553,1557,1562,1566,1570,1576,1581,1587,1590,1592,1596,1599,1602,1607,1613,1617,1622,1626,1630,1634,1639,1643,1648,1650,1653,1657,1661,1666,1668,1671,1676,1680,1684,1686,1689,1692,1696,1699,1702,1707,1713,1717,1720,1723,1726,1729,1733,1738,1742,1746,1752,1756,1759,1762,1765,1767,1770,1772,1775,1778,1782,1785,1788,1790,1792,1795,1798,1800,1805,1810,1814,1819,1823,1826,1829,1832,1834,1839,1841,1844,1846,1848,1852,1855,1859,1863,1866,1869,1871,1875,1877,1881,1883,1885,1888,1891,1894,1898,1900,1904,1907,1911,1914,1916,1919,1922,1924,1928,1933,1937,1943],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},122,44.8281,{"date":45,"open":46,"high":46,"low":26,"close":21,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",45.15,-0.3323,-0.74,48224.2612,217,44.7546,{"date":53,"open":54,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",45.34,45.01,45.1073,-0.0674,-0.15,13608.9442,103,45.2014,{"date":63,"open":64,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-29",45.41,45.04,45.1747,-0.0571,-0.13,19502.1992,223,45.1609,{"date":73,"open":74,"high":74,"low":75,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-28",45.28,45.1228,45.2318,-0.1732,-0.38,22220.213732,198,45.1811,{"date":83,"open":84,"high":85,"low":86,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-25",45.44,45.75,45.35,45.405,-0.0412,-0.09,21036.6844,249,45.4237,{"date":94,"open":95,"high":95,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-24",45.61,45.42,45.4462,-0.1583,-0.35,15134.3288,149,45.5012,{"date":104,"open":105,"high":106,"low":107,"close":108,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-23",45.81,45.82,45.58,45.6045,-0.2814,-0.61,11588.4132,200,45.7045,{"date":115,"open":116,"high":116,"low":117,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-22",45.98,45.8004,45.8859,-0.0341,-0.07,4782.478081,136,45.8879,{"date":125,"open":126,"high":127,"low":128,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-21",45.93,45.99,45.87,45.92,0.0773,0.17,5730.773475,120,45.9132,{"date":136,"open":137,"high":128,"low":138,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-18",45.805,45.79,45.8427,-0.1012,-0.22,9120.5141,152,45.8412,{"date":146,"open":147,"high":116,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-17",45.96,45.9002,45.9439,0.1444,0.32,5093.1609,107,45.923,{"date":156,"open":157,"high":158,"low":159,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-16",45.86,45.9566,45.7,45.7995,0.0214,0.05,6404.4209,124,45.8644,{"date":167,"open":147,"high":147,"low":85,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":101,"vwap":172},"2026-09-15",45.7781,-0.0712,-0.16,19591.20135,45.8432,{"date":174,"open":175,"high":127,"low":176,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-14",45.84,45.83,45.8493,-0.0807,-0.18,17855.7987,181,45.8822,{"date":184,"open":185,"high":186,"low":157,"close":126,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-11",45.973346,46.03,-0.08,-0.17,12427.21073,128,45.9645,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-10",45.965,46.24,45.9,46.01,-0.1266,-0.27,32042.0058,216,46.0253,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-09",46.14,46.2,46.0801,46.1366,-0.0534,-0.12,7135.642545,137,46.1405,{"date":215,"open":216,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-08",46.28,46.64,46.19,-0.0512,-0.11,25517.131161,160,46.2968,{"date":225,"open":226,"high":226,"low":218,"close":227,"change":228,"percent_change":120,"volume":229,"transactions":230,"vwap":231},"2026-09-04",46.38,46.2412,-0.0304,54110.923272,184,46.2907,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":101,"vwap":241},"2026-09-03",46.32,46.35,46.2201,46.2716,0.0416,0.09,7322.277,46.2803,{"date":243,"open":244,"high":235,"low":218,"close":245,"change":246,"percent_change":22,"volume":247,"transactions":42,"vwap":248},"2026-09-02",46.3199,46.23,0.0272,7881.11869,46.2637,{"date":250,"open":251,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-01",46.29,46.3399,46.2028,-0.4072,-0.87,9070.5777,146,46.2845,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":162,"volume":266,"transactions":267,"vwap":268},"2026-08-31",46.54,46.62,46.5,46.61,0.025,8240.132667,151,46.5563,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":89,"volume":276,"transactions":277,"vwap":278},"2026-08-28",46.65,46.69,46.55,46.585,-0.0422,16709.8777,153,46.6105,{"date":280,"open":281,"high":282,"low":264,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-27",46.7,46.71,46.6272,-0.0191,-0.04,9242.5539,158,46.652,{"date":290,"open":272,"high":272,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-26",46.5801,46.6463,0.0054,0.01,6096.16827,92,46.6383,{"date":299,"open":262,"high":300,"low":273,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":60,"vwap":305},"2026-08-25",46.66,46.6409,0.1609,0.35,2144.717647,46.6242,{"date":307,"open":261,"high":308,"low":234,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-24",46.5816,46.48,-0.0136,-0.03,15125.3825,210,46.5078,{"date":316,"open":317,"high":318,"low":319,"close":318,"change":320,"percent_change":239,"volume":321,"transactions":322,"vwap":323},"2026-08-21",46.465,46.4936,46.4136,0.0441,5237.4593,130,46.4598,{"date":325,"open":326,"high":263,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-20",46.49,46.39,46.4495,-0.0905,-0.19,3636.0259,109,46.4462,{"date":335,"open":336,"high":337,"low":338,"close":261,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-19",46.56,46.58,46.47,0.0995,0.21,7760.6349,119,46.4967,{"date":345,"open":338,"high":326,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-18",46.4,46.4405,-0.0045,-0.01,9825.9549,105,46.4342,{"date":354,"open":355,"high":261,"low":327,"close":356,"change":120,"percent_change":58,"volume":357,"transactions":287,"vwap":358},"2026-08-17",46.45,46.445,18026.2132,46.4515,{"date":360,"open":361,"high":336,"low":362,"close":363,"change":364,"percent_change":285,"volume":365,"transactions":366,"vwap":367},"2026-08-14",46.525,46.4365,46.515,-0.02,4137.3707,84,46.4883,{"date":369,"open":370,"high":264,"low":371,"close":372,"change":162,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-13",46.5201,46.5101,46.535,0.11,3039.0077,80,46.5675,{"date":378,"open":379,"high":273,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-12",46.4757,46.435,46.485,0.1,0.22,11555.717658,133,46.4888,{"date":388,"open":389,"high":309,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-11",46.37,46.34,46.385,0.0161,0.03,5505.2551,106,46.4297,{"date":398,"open":355,"high":355,"low":399,"close":400,"change":401,"percent_change":188,"volume":402,"transactions":403,"vwap":404},"2026-08-10",46.3059,46.3689,-0.0811,17630.333539,173,46.408,{"date":406,"open":263,"high":263,"low":407,"close":355,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-07",46.33,0.0305,0.07,155564.577501,353,46.386,{"date":414,"open":415,"high":416,"low":226,"close":417,"change":418,"percent_change":120,"volume":419,"transactions":91,"vwap":420},"2026-08-06",46.88,47.54,46.4195,-0.0305,15503.516764,46.5377,{"date":422,"open":309,"high":309,"low":423,"close":355,"change":424,"percent_change":409,"volume":425,"transactions":426,"vwap":427},"2026-08-05",46.3799,0.0309,8262.125848,271,46.4273,{"date":429,"open":355,"high":430,"low":389,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-04",46.46,46.4191,0.1269,0.27,5044.9789,85,46.4141,{"date":438,"open":389,"high":389,"low":439,"close":440,"change":441,"percent_change":170,"volume":442,"transactions":443,"vwap":444},"2026-08-03",46.21,46.2922,-0.0728,4040.675397,99,46.2639,{"date":446,"open":447,"high":327,"low":447,"close":448,"change":120,"percent_change":58,"volume":449,"transactions":450,"vwap":451},"2026-07-31",46.2425,46.365,10397.9599,101,46.354,{"date":453,"open":454,"high":430,"low":454,"close":380,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-07-30",46.25,0.1276,0.28,8622.2309,129,46.3731,{"date":461,"open":462,"high":463,"low":462,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-07-29",45.89,46.604,46.3074,-0.0626,-0.14,33627.8479,199,46.3052,{"date":471,"open":472,"high":473,"low":454,"close":389,"change":474,"percent_change":433,"volume":475,"transactions":476,"vwap":477},"2026-07-28",46.27,46.42,0.125,15793.837338,125,46.3453,{"date":479,"open":389,"high":389,"low":439,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":476,"vwap":484},"2026-07-27",46.245,0.0107,0.02,12767.037238,46.3048,{"date":486,"open":390,"high":390,"low":218,"close":487,"change":488,"percent_change":22,"volume":489,"transactions":490,"vwap":491},"2026-07-24",46.2343,0.0297,9675.769949,96,46.2705,{"date":493,"open":454,"high":494,"low":205,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":201,"vwap":499},"2026-07-23",46.26,46.2046,-0.1404,-0.3,26669.9442,46.2339,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-22",46.44,46.3,46.345,-0.025,-0.05,5228.276953,115,46.3551,{"date":511,"open":512,"high":326,"low":513,"close":389,"change":514,"percent_change":466,"volume":515,"transactions":516,"vwap":517},"2026-07-21",46.36,46.3517,-0.065,8645.576653,141,46.4126,{"date":519,"open":326,"high":263,"low":346,"close":380,"change":520,"percent_change":506,"volume":521,"transactions":395,"vwap":522},"2026-07-20",-0.0239,5284.873385,46.4512,{"date":524,"open":355,"high":525,"low":526,"close":527,"change":528,"percent_change":311,"volume":529,"transactions":530,"vwap":531},"2026-07-17",46.4916,46.43,46.4589,-0.0161,3560.437653,81,46.457,{"date":533,"open":430,"high":263,"low":526,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-16",46.475,-0.0264,-0.06,5718.363904,159,46.4576,{"date":541,"open":542,"high":543,"low":355,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-15",46.53,46.57,46.5014,0.0764,0.16,5772.577391,135,46.4901,{"date":551,"open":552,"high":502,"low":226,"close":552,"change":553,"percent_change":239,"volume":554,"transactions":555,"vwap":517},"2026-07-14",46.425,0.04,4042.6258,91,{"date":557,"open":346,"high":542,"low":558,"close":391,"change":187,"percent_change":188,"volume":559,"transactions":342,"vwap":560},"2026-07-13",46.3005,8546.233244,46.4207,{"date":562,"open":261,"high":261,"low":526,"close":317,"change":506,"percent_change":220,"volume":563,"transactions":9,"vwap":317},"2026-07-10",4100,{"date":565,"open":263,"high":566,"low":326,"close":363,"change":567,"percent_change":382,"volume":568,"transactions":9,"vwap":363},"2026-07-09",46.565,0.045,70300,{"date":570,"open":502,"high":543,"low":346,"close":338,"change":536,"percent_change":68,"volume":571,"transactions":9,"vwap":338},"2026-07-08",5800,{"date":573,"open":574,"high":575,"low":576,"close":542,"change":577,"percent_change":210,"volume":578,"transactions":9,"vwap":542},"2026-07-07",46.67,46.97,46.52,-0.055,11500,{"date":580,"open":581,"high":264,"low":576,"close":274,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":274},"2026-07-06",46.605,0.055,0.12,18500,{"date":586,"open":543,"high":587,"low":346,"close":542,"change":187,"percent_change":188,"volume":588,"transactions":9,"vwap":542},"2026-07-02",46.68,340400,{"date":590,"open":591,"high":264,"low":591,"close":264,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":264},"2026-07-01",46.51,-0.106,-0.23,59200,{"date":596,"open":597,"high":597,"low":598,"close":599,"change":600,"percent_change":364,"volume":601,"transactions":9,"vwap":599},"2026-06-30",47.17,46.701,46.716,-0.009,9200,{"date":603,"open":604,"high":604,"low":587,"close":605,"change":162,"percent_change":373,"volume":606,"transactions":9,"vwap":605},"2026-06-29",46.75,46.725,4800,{"date":608,"open":604,"high":609,"low":610,"close":610,"change":505,"percent_change":506,"volume":611,"transactions":9,"vwap":610},"2026-06-26",46.8,46.675,5500,{"date":613,"open":614,"high":614,"low":300,"close":281,"change":482,"percent_change":553,"volume":615,"transactions":9,"vwap":281},"2026-06-25",46.98,5200,{"date":617,"open":618,"high":619,"low":620,"close":587,"change":621,"percent_change":382,"volume":622,"transactions":9,"vwap":587},"2026-06-24",46.742,46.759,46.63,0.046,5400,{"date":624,"open":271,"high":587,"low":625,"close":626,"change":627,"percent_change":364,"volume":628,"transactions":9,"vwap":626},"2026-06-23",46.625,46.634,-0.011,5700,{"date":630,"open":631,"high":631,"low":620,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-06-22",46.74,46.645,-0.097,-0.21,21700,{"date":637,"open":609,"high":609,"low":282,"close":618,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":618},"2026-06-18",0.142,0.3,10500,{"date":642,"open":643,"high":644,"low":543,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-06-17",46.73,46.76,46.6,-0.149,-0.32,22100,{"date":650,"open":574,"high":651,"low":574,"close":652,"change":653,"percent_change":409,"volume":654,"transactions":9,"vwap":652},"2026-06-16",46.81,46.749,0.034,36100,{"date":656,"open":604,"high":644,"low":282,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-06-15",46.715,0.133,0.29,10000,{"date":662,"open":663,"high":663,"low":664,"close":665,"change":505,"percent_change":506,"volume":666,"transactions":9,"vwap":665},"2026-06-12",47.09,46.505,46.582,9600,{"date":668,"open":502,"high":669,"low":670,"close":669,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":669},"2026-06-11",46.607,46.41,0.264,0.57,3500,{"date":675,"open":454,"high":676,"low":454,"close":677,"change":678,"percent_change":188,"volume":611,"transactions":9,"vwap":677},"2026-06-10",46.426,46.343,-0.077,{"date":680,"open":263,"high":263,"low":389,"close":473,"change":582,"percent_change":583,"volume":681,"transactions":9,"vwap":473},"2026-06-09",6000,{"date":683,"open":591,"high":591,"low":390,"close":448,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":448},"2026-06-08",0.035,0.08,25400,{"date":688,"open":309,"high":309,"low":234,"close":407,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":407},"2026-06-05",-0.232,-0.5,13200,{"date":693,"open":694,"high":262,"low":591,"close":695,"change":696,"percent_change":382,"volume":697,"transactions":9,"vwap":695},"2026-06-04",46.59,46.562,0.048,31400,{"date":699,"open":337,"high":337,"low":430,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-03",46.514,-0.112,-0.24,15300,{"date":705,"open":543,"high":217,"low":543,"close":706,"change":653,"percent_change":409,"volume":707,"transactions":9,"vwap":706},"2026-06-02",46.626,12400,{"date":709,"open":694,"high":710,"low":338,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-01",46.599,46.592,-0.278,-0.59,16100,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-05-29",46.795,46.89,46.87,0.085,0.18,4400,{"date":724,"open":620,"high":651,"low":620,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-05-28",46.785,0.069,0.15,27900,{"date":730,"open":644,"high":644,"low":272,"close":599,"change":731,"percent_change":285,"volume":732,"transactions":9,"vwap":599},"2026-05-27",-0.019,22300,{"date":734,"open":574,"high":631,"low":620,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-05-26",46.735,0.173,0.37,7300,{"date":740,"open":261,"high":337,"low":326,"close":695,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":695},"2026-05-22",0.087,0.19,7500,{"date":745,"open":226,"high":363,"low":389,"close":534,"change":746,"percent_change":506,"volume":747,"transactions":9,"vwap":534},"2026-05-21",-0.022,5600,{"date":749,"open":216,"high":543,"low":216,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-05-20",46.497,0.242,0.52,19000,{"date":755,"open":234,"high":234,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-05-19",46.22,46.255,-0.131,-0.28,26100,{"date":762,"open":473,"high":355,"low":763,"close":412,"change":482,"percent_change":553,"volume":666,"transactions":9,"vwap":412},"2026-05-18",46.331,{"date":765,"open":355,"high":338,"low":235,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-05-15",46.366,-0.225,-0.48,10800,{"date":771,"open":574,"high":587,"low":772,"close":772,"change":773,"percent_change":536,"volume":774,"transactions":9,"vwap":772},"2026-05-14",46.591,-0.029,8200,{"date":776,"open":336,"high":271,"low":309,"close":262,"change":393,"percent_change":22,"volume":777,"transactions":9,"vwap":262},"2026-05-13",16000,{"date":779,"open":620,"high":620,"low":542,"close":694,"change":89,"percent_change":330,"volume":780,"transactions":9,"vwap":694},"2026-05-12",19100,{"date":782,"open":644,"high":783,"low":587,"close":587,"change":784,"percent_change":68,"volume":628,"transactions":9,"vwap":587},"2026-05-11",46.769,-0.062,{"date":786,"open":604,"high":787,"low":788,"close":618,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":618},"2026-05-08",46.77,46.72,0.095,0.2,109200,{"date":793,"open":651,"high":794,"low":262,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-05-07",46.83,46.647,-0.171,-0.37,17000,{"date":800,"open":801,"high":802,"low":604,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-05-06",46.78,46.85,46.818,0.158,0.34,26200,{"date":808,"open":587,"high":788,"low":620,"close":300,"change":809,"percent_change":131,"volume":810,"transactions":9,"vwap":300},"2026-05-05",0.077,18800,{"date":812,"open":574,"high":574,"low":813,"close":814,"change":815,"percent_change":141,"volume":816,"transactions":9,"vwap":814},"2026-05-04",46.495,46.583,-0.103,17900,{"date":818,"open":694,"high":801,"low":694,"close":819,"change":820,"percent_change":78,"volume":821,"transactions":9,"vwap":819},"2026-05-01",46.686,-0.177,12100,{"date":823,"open":824,"high":718,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-04-30",46.745,46.863,0.193,0.41,6400,{"date":830,"open":643,"high":644,"low":217,"close":574,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":574},"2026-04-29",-0.135,-0.29,22400,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":839,"percent_change":210,"volume":769,"transactions":9,"vwap":838},"2026-04-28",46.82,46.771,46.805,-0.058,{"date":841,"open":842,"high":718,"low":843,"close":825,"change":844,"percent_change":349,"volume":845,"transactions":9,"vwap":825},"2026-04-27",46.848,46.79,-0.003,7900,{"date":847,"open":609,"high":848,"low":609,"close":849,"change":685,"percent_change":131,"volume":850,"transactions":9,"vwap":849},"2026-04-24",46.9,46.866,10100,{"date":852,"open":719,"high":719,"low":604,"close":853,"change":854,"percent_change":855,"volume":628,"transactions":9,"vwap":853},"2026-04-23",46.786,-0.094,-0.2,{"date":857,"open":858,"high":858,"low":859,"close":415,"change":860,"percent_change":790,"volume":850,"transactions":9,"vwap":415},"2026-04-22",46.95,46.84,0.092,{"date":862,"open":415,"high":415,"low":644,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-04-21",46.788,-0.122,-0.26,20100,{"date":868,"open":869,"high":869,"low":415,"close":870,"change":871,"percent_change":220,"volume":872,"transactions":9,"vwap":870},"2026-04-20",47,46.91,-0.051,10600,{"date":874,"open":875,"high":876,"low":870,"close":877,"change":878,"percent_change":737,"volume":879,"transactions":9,"vwap":877},"2026-04-17",46.99,47.049999,46.961,0.171,14400,{"date":881,"open":836,"high":836,"low":882,"close":843,"change":627,"percent_change":364,"volume":883,"transactions":9,"vwap":843},"2026-04-16",46.764,8000,{"date":885,"open":604,"high":886,"low":604,"close":887,"change":888,"percent_change":187,"volume":889,"transactions":9,"vwap":887},"2026-04-15",46.86,46.801,-0.037,12000,{"date":891,"open":281,"high":415,"low":281,"close":892,"change":804,"percent_change":805,"volume":691,"transactions":9,"vwap":892},"2026-04-14",46.838,{"date":894,"open":430,"high":587,"low":430,"close":587,"change":727,"percent_change":151,"volume":895,"transactions":9,"vwap":587},"2026-04-13",15700,{"date":897,"open":694,"high":694,"low":591,"close":542,"change":898,"percent_change":99,"volume":899,"transactions":9,"vwap":542},"2026-04-10",-0.163,3900,{"date":901,"open":282,"high":802,"low":274,"close":902,"change":903,"percent_change":239,"volume":904,"transactions":9,"vwap":902},"2026-04-09",46.693,0.043,6600,{"date":906,"open":907,"high":907,"low":264,"close":271,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":271},"2026-04-08",46.92,0.282,0.61,7600,{"date":912,"open":346,"high":346,"low":913,"close":914,"change":915,"percent_change":294,"volume":916,"transactions":9,"vwap":914},"2026-04-07",46.17,46.368,0.006,11600,{"date":918,"open":226,"high":670,"low":251,"close":919,"change":920,"percent_change":373,"volume":921,"transactions":9,"vwap":919},"2026-04-06",46.362,0.051,18300,{"date":923,"open":924,"high":512,"low":924,"close":925,"change":926,"percent_change":340,"volume":927,"transactions":9,"vwap":925},"2026-04-02",46.029999,46.311,0.096,8400,{"date":929,"open":930,"high":251,"low":931,"close":932,"change":633,"percent_change":634,"volume":933,"transactions":9,"vwap":932},"2026-04-01",46.216,46.121,46.215,14100,{"date":935,"open":936,"high":512,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-03-31",46.09,46.060001,46.312,0.377,0.82,9400,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":340,"volume":866,"transactions":9,"vwap":947},"2026-03-30",46,46.12,45.91,45.935,0.098,{"date":950,"open":951,"high":126,"low":159,"close":952,"change":864,"percent_change":199,"volume":953,"transactions":9,"vwap":952},"2026-03-27",45.88,45.837,15400,{"date":955,"open":956,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-03-26",46.18,45.955,45.959,-0.367,-0.79,2900,{"date":963,"open":964,"high":346,"low":503,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-03-25",46.349,46.326,0.196,0.42,2800,{"date":970,"open":956,"high":971,"low":945,"close":972,"change":973,"percent_change":974,"volume":615,"transactions":9,"vwap":972},"2026-03-24",46.259,46.13,-0.185,-0.4,{"date":976,"open":936,"high":473,"low":936,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-03-23",46.315,0.328,0.71,66900,{"date":982,"open":430,"high":430,"low":147,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-03-20",45.987,-0.322,-0.7,9100,{"date":988,"open":989,"high":407,"low":990,"close":991,"change":992,"percent_change":790,"volume":993,"transactions":9,"vwap":991},"2026-03-19",46.049999,45.991,46.309,0.093,37300,{"date":995,"open":327,"high":346,"low":930,"close":930,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":930},"2026-03-18",-0.209,-0.45,51200,{"date":1000,"open":472,"high":430,"low":472,"close":552,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":552},"2026-03-17",0.182,0.39,59900,{"date":1005,"open":195,"high":390,"low":756,"close":1006,"change":741,"percent_change":742,"volume":1007,"transactions":9,"vwap":1006},"2026-03-16",46.243,60200,{"date":1009,"open":526,"high":526,"low":1010,"close":1011,"change":1012,"percent_change":832,"volume":1013,"transactions":9,"vwap":1011},"2026-03-13",46.07,46.156,-0.132,103300,{"date":1015,"open":543,"high":543,"low":245,"close":1016,"change":1017,"percent_change":1018,"volume":850,"transactions":9,"vwap":1016},"2026-03-12",46.288,-0.272,-0.58,{"date":1020,"open":631,"high":631,"low":273,"close":336,"change":1021,"percent_change":1022,"volume":828,"transactions":9,"vwap":336},"2026-03-11",-0.144,-0.31,{"date":1024,"open":859,"high":848,"low":1025,"close":1025,"change":1026,"percent_change":330,"volume":1027,"transactions":9,"vwap":1025},"2026-03-10",46.704,-0.091,89300,{"date":1029,"open":226,"high":859,"low":226,"close":717,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":717},"2026-03-09",0.238,0.51,81400,{"date":1034,"open":543,"high":788,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-03-06",46.557,-0.181,-0.39,11700,{"date":1040,"open":415,"high":415,"low":788,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-03-05",46.738,-0.228,-0.49,8900,{"date":1046,"open":848,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":879,"transactions":9,"vwap":1049},"2026-03-04",47.029999,46.872,46.966,0.246,0.53,{"date":1053,"open":604,"high":907,"low":645,"close":788,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":788},"2026-03-03",-0.203,-0.43,20700,{"date":1058,"open":1059,"high":1060,"low":787,"close":1061,"change":1062,"percent_change":997,"volume":1063,"transactions":9,"vwap":1061},"2026-03-02",46.835,47.02,46.923,-0.213,5000,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1068,"change":1069,"percent_change":58,"volume":1070,"transactions":9,"vwap":1068},"2026-02-27",47.07,47.23,47.136,-0.069,23300,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":567,"percent_change":382,"volume":1076,"transactions":9,"vwap":1075},"2026-02-26",47.29,47.165,47.205,7200,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1079,"change":1082,"percent_change":89,"volume":1083,"transactions":9,"vwap":1079},"2026-02-25",47.16,47.3,47.15,-0.042,6200,{"date":1085,"open":1086,"high":1087,"low":1079,"close":1088,"change":1089,"percent_change":506,"volume":916,"transactions":9,"vwap":1088},"2026-02-24",47.27,47.28,47.202,-0.023,{"date":1091,"open":1080,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":828,"transactions":9,"vwap":1094},"2026-02-23",47.32,47.22,47.225,-0.045,-0.1,{"date":1098,"open":1067,"high":1099,"low":1100,"close":1086,"change":567,"percent_change":382,"volume":1083,"transactions":9,"vwap":1086},"2026-02-20",47.33,47.19,{"date":1102,"open":1081,"high":1103,"low":1104,"close":1094,"change":1105,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1094},"2026-02-19",47.248,47.13,0,9000,{"date":1108,"open":1109,"high":1092,"low":597,"close":1094,"change":1105,"percent_change":1105,"volume":1110,"transactions":9,"vwap":1094},"2026-02-18",47.2,23500,{"date":1112,"open":1109,"high":1113,"low":1079,"close":1094,"change":577,"percent_change":210,"volume":1114,"transactions":9,"vwap":1094},"2026-02-17",47.268,23800,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1087,"change":393,"percent_change":22,"volume":1120,"transactions":9,"vwap":1087},"2026-02-13",47.37,47.379,47.25,11300,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1119,"change":505,"percent_change":506,"volume":1125,"transactions":9,"vwap":1119},"2026-02-12",47.398,47.21,9800,{"date":1127,"open":1080,"high":1128,"low":597,"close":1129,"change":1130,"percent_change":393,"volume":1131,"transactions":9,"vwap":1129},"2026-02-11",47.34,47.275,0.014,28600,{"date":1133,"open":1092,"high":1128,"low":1134,"close":1135,"change":1136,"percent_change":393,"volume":1137,"transactions":9,"vwap":1135},"2026-02-10",47.24,47.261,0.013,8500,{"date":1139,"open":1104,"high":1140,"low":1104,"close":1103,"change":1141,"percent_change":382,"volume":1142,"transactions":9,"vwap":1103},"2026-02-09",47.299,0.047,22700,{"date":1144,"open":1100,"high":1093,"low":1145,"close":1146,"change":1147,"percent_change":456,"volume":1148,"transactions":9,"vwap":1146},"2026-02-06",47.084999,47.201,0.134,12600,{"date":1150,"open":1151,"high":1081,"low":1152,"close":1153,"change":1154,"percent_change":220,"volume":1155,"transactions":9,"vwap":1153},"2026-02-05",47.14,47.028,47.067001,-0.054,27200,{"date":1157,"open":1104,"high":1067,"low":1158,"close":1159,"change":1160,"percent_change":1096,"volume":1161,"transactions":9,"vwap":1159},"2026-02-04",47.099998,47.121,-0.046,14000,{"date":1163,"open":1124,"high":1119,"low":1164,"close":1165,"change":1166,"percent_change":364,"volume":1167,"transactions":9,"vwap":1165},"2026-02-03",47.060001,47.167,-0.008,24200,{"date":1169,"open":1079,"high":1067,"low":1170,"close":1171,"change":1172,"percent_change":1055,"volume":1173,"transactions":9,"vwap":1171},"2026-02-02",47.11,47.175,-0.205,11100,{"date":1175,"open":1119,"high":1176,"low":1119,"close":1177,"change":553,"percent_change":685,"volume":1178,"transactions":9,"vwap":1177},"2026-01-30",47.41,47.38,23900,{"date":1180,"open":1181,"high":1177,"low":1087,"close":1128,"change":1154,"percent_change":220,"volume":1182,"transactions":9,"vwap":1128},"2026-01-29",47.35,14300,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":855,"volume":769,"transactions":9,"vwap":1188},"2026-01-28",47.43,47.5,47.36,47.394,-0.095,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":482,"volume":714,"transactions":9,"vwap":1195},"2026-01-27",47.52,47.53,47.46,47.489,0.009,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":162,"volume":707,"transactions":9,"vwap":1202},"2026-01-26",47.45,47.51,47.44,47.48,0.024,{"date":1205,"open":1193,"high":1193,"low":1177,"close":1206,"change":1207,"percent_change":506,"volume":933,"transactions":9,"vwap":1206},"2026-01-23",47.456,-0.024,{"date":1209,"open":1210,"high":416,"low":1185,"close":1202,"change":393,"percent_change":22,"volume":601,"transactions":9,"vwap":1202},"2026-01-22",47.484,{"date":1212,"open":1187,"high":1213,"low":1187,"close":1199,"change":409,"percent_change":727,"volume":872,"transactions":9,"vwap":1199},"2026-01-21",47.55,{"date":1215,"open":1067,"high":1194,"low":1067,"close":1177,"change":1216,"percent_change":702,"volume":850,"transactions":9,"vwap":1177},"2026-01-20",-0.115,{"date":1218,"open":1213,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":349,"volume":1223,"transactions":9,"vwap":1221},"2026-01-16",47.56,47.42,47.495,-0.004,11200,{"date":1225,"open":1213,"high":1213,"low":1185,"close":1226,"change":1227,"percent_change":553,"volume":866,"transactions":9,"vwap":1226},"2026-01-15",47.499,0.019,{"date":1229,"open":1230,"high":1192,"low":1230,"close":1202,"change":1105,"percent_change":1105,"volume":1231,"transactions":9,"vwap":1202},"2026-01-14",47.386,19700,{"date":1233,"open":1200,"high":1193,"low":1199,"close":1202,"change":482,"percent_change":553,"volume":774,"transactions":9,"vwap":1202},"2026-01-13",{"date":1235,"open":1181,"high":1186,"low":1181,"close":1194,"change":294,"percent_change":482,"volume":889,"transactions":9,"vwap":1194},"2026-01-12",{"date":1237,"open":1199,"high":1202,"low":1220,"close":1199,"change":553,"percent_change":685,"volume":1238,"transactions":9,"vwap":1199},"2026-01-09",9700,{"date":1240,"open":1176,"high":1199,"low":1092,"close":1176,"change":920,"percent_change":373,"volume":1241,"transactions":9,"vwap":1176},"2026-01-08",8300,{"date":1243,"open":1244,"high":1199,"low":1245,"close":1246,"change":1247,"percent_change":187,"volume":1038,"transactions":9,"vwap":1246},"2026-01-07",47.4,47.31,47.359,-0.036,{"date":1249,"open":1250,"high":1201,"low":1073,"close":1251,"change":553,"percent_change":685,"volume":1252,"transactions":9,"vwap":1251},"2026-01-06",47.39,47.395,20600,{"date":1254,"open":1080,"high":1250,"low":1109,"close":1255,"change":1256,"percent_change":1257,"volume":850,"transactions":9,"vwap":1255},"2026-01-05",47.355,0.115,0.24,{"date":1259,"open":1124,"high":1073,"low":1260,"close":1134,"change":1261,"percent_change":285,"volume":883,"transactions":9,"vwap":1134},"2026-01-02",47.18,-0.017,{"date":1263,"open":1119,"high":1245,"low":1119,"close":1264,"change":1265,"percent_change":187,"volume":660,"transactions":9,"vwap":1264},"2025-12-31",47.257,-0.038,{"date":1267,"open":1073,"high":1092,"low":1268,"close":1269,"change":1270,"percent_change":685,"volume":1271,"transactions":9,"vwap":1269},"2025-12-30",47.241,47.295,0.039,8700,{"date":1273,"open":1066,"high":1274,"low":1066,"close":1275,"change":265,"percent_change":162,"volume":1276,"transactions":9,"vwap":1275},"2025-12-29",47.26,47.256,9500,{"date":1278,"open":1260,"high":1274,"low":1081,"close":1279,"change":600,"percent_change":364,"volume":691,"transactions":9,"vwap":1279},"2025-12-26",47.231,{"date":1281,"open":597,"high":1134,"low":597,"close":1134,"change":789,"percent_change":790,"volume":1282,"transactions":9,"vwap":1134},"2025-12-24",8800,{"date":1284,"open":1104,"high":1100,"low":1164,"close":1285,"change":1286,"percent_change":131,"volume":1287,"transactions":9,"vwap":1285},"2025-12-23",47.145,0.082,20500,{"date":1289,"open":1290,"high":1104,"low":614,"close":1291,"change":1130,"percent_change":393,"volume":1292,"transactions":9,"vwap":1291},"2025-12-22",47.057999,47.063,28900,{"date":1294,"open":1295,"high":1104,"low":1060,"close":1296,"change":1297,"percent_change":690,"volume":1298,"transactions":9,"vwap":1296},"2025-12-19",47.12,47.049,-0.236,44500,{"date":1300,"open":1124,"high":1245,"low":1124,"close":1301,"change":583,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2025-12-18",47.285,0.25,12300,{"date":1305,"open":1124,"high":1306,"low":1295,"close":1074,"change":506,"percent_change":220,"volume":1076,"transactions":9,"vwap":1074},"2025-12-17",47.235,{"date":1308,"open":1093,"high":1134,"low":1081,"close":1309,"change":1105,"percent_change":1105,"volume":899,"transactions":9,"vwap":1309},"2025-12-16",47.215,{"date":1311,"open":1260,"high":1134,"low":1312,"close":1309,"change":1313,"percent_change":373,"volume":1314,"transactions":9,"vwap":1309},"2025-12-15",47.149,0.054,5900,{"date":1316,"open":1081,"high":1093,"low":1081,"close":1317,"change":1318,"percent_change":188,"volume":828,"transactions":9,"vwap":1317},"2025-12-12",47.161,-0.081,{"date":1320,"open":1128,"high":1128,"low":1124,"close":1321,"change":1322,"percent_change":22,"volume":1323,"transactions":9,"vwap":1321},"2025-12-11",47.242,0.029,10400,{"date":1325,"open":869,"high":1274,"low":869,"close":1326,"change":1327,"percent_change":639,"volume":1076,"transactions":9,"vwap":1326},"2025-12-10",47.213,0.141,{"date":1329,"open":1079,"high":1079,"low":876,"close":1330,"change":1331,"percent_change":68,"volume":1276,"transactions":9,"vwap":1330},"2025-12-09",47.071999,-0.061,{"date":1333,"open":1100,"high":1100,"low":1158,"close":1334,"change":1216,"percent_change":702,"volume":1182,"transactions":9,"vwap":1334},"2025-12-08",47.133,{"date":1336,"open":1080,"high":1080,"low":1093,"close":1103,"change":1136,"percent_change":393,"volume":1337,"transactions":9,"vwap":1103},"2025-12-05",19900,{"date":1339,"open":1274,"high":1274,"low":1104,"close":1306,"change":482,"percent_change":553,"volume":1340,"transactions":9,"vwap":1306},"2025-12-04",11000,{"date":1342,"open":1093,"high":1087,"low":1100,"close":1309,"change":1343,"percent_change":131,"volume":1344,"transactions":9,"vwap":1309},"2025-12-03",0.078,12900,{"date":1346,"open":1079,"high":1260,"low":1066,"close":1347,"change":1348,"percent_change":583,"volume":1349,"transactions":9,"vwap":1347},"2025-12-02",47.137,0.056,21100,{"date":1351,"open":1352,"high":1158,"low":1353,"close":1354,"change":1355,"percent_change":110,"volume":941,"transactions":9,"vwap":1354},"2025-12-01",47.080002,47.037998,47.081001,-0.289,{"date":1357,"open":1185,"high":1201,"low":1117,"close":1117,"change":553,"percent_change":685,"volume":1358,"transactions":9,"vwap":1117},"2025-11-28",3400,{"date":1360,"open":1361,"high":1244,"low":1099,"close":1099,"change":1362,"percent_change":120,"volume":1363,"transactions":9,"vwap":1099},"2025-11-26",47.336,-0.034,16500,{"date":1365,"open":1093,"high":1366,"low":1171,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2025-11-25",47.364,0.219,0.46,7000,{"date":1371,"open":1104,"high":1081,"low":1170,"close":1285,"change":1372,"percent_change":383,"volume":1076,"transactions":9,"vwap":1285},"2025-11-24",0.105,{"date":1374,"open":1375,"high":1354,"low":858,"close":1376,"change":1377,"percent_change":151,"volume":1378,"transactions":9,"vwap":1376},"2025-11-21",46.975,47.040001,0.151,3700,{"date":1380,"open":1376,"high":1381,"low":415,"close":1382,"change":1362,"percent_change":120,"volume":774,"transactions":9,"vwap":1382},"2025-11-20",47.115,46.889,{"date":1384,"open":1385,"high":869,"low":870,"close":1061,"change":746,"percent_change":506,"volume":1083,"transactions":9,"vwap":1061},"2025-11-19",46.985,{"date":1387,"open":1388,"high":1388,"low":719,"close":1389,"change":1390,"percent_change":482,"volume":1391,"transactions":9,"vwap":1389},"2025-11-18",46.96,46.945,0.011,5100,{"date":1393,"open":1047,"high":1066,"low":907,"close":1394,"change":1395,"percent_change":634,"volume":1396,"transactions":9,"vwap":1394},"2025-11-17",46.934,-0.098,15100,{"date":1398,"open":1399,"high":663,"low":1388,"close":1400,"change":741,"percent_change":742,"volume":933,"transactions":9,"vwap":1400},"2025-11-14",46.967,47.032001,{"date":1402,"open":1403,"high":1060,"low":415,"close":1389,"change":1404,"percent_change":1405,"volume":1223,"transactions":9,"vwap":1389},"2025-11-13",47.0099983,-0.221,-0.47,{"date":1407,"open":1408,"high":1409,"low":1352,"close":1410,"change":1411,"percent_change":170,"volume":1412,"transactions":9,"vwap":1410},"2025-11-12",47.212,47.219,47.166,-0.074,78900,{"date":1414,"open":1415,"high":1087,"low":1100,"close":1134,"change":22,"percent_change":23,"volume":821,"transactions":9,"vwap":1134},"2025-11-11",47.211,{"date":1417,"open":1079,"high":1418,"low":1104,"close":1260,"change":583,"percent_change":1302,"volume":1419,"transactions":9,"vwap":1260},"2025-11-10",47.223,21200,{"date":1421,"open":1389,"high":1164,"low":1389,"close":1164,"change":1422,"percent_change":546,"volume":1423,"transactions":9,"vwap":1164},"2025-11-07",0.074,8100,{"date":1425,"open":1066,"high":1066,"low":848,"close":1426,"change":1427,"percent_change":1105,"volume":1428,"transactions":9,"vwap":1426},"2025-11-06",46.986,0.002,18000,{"date":1430,"open":875,"high":876,"low":858,"close":1431,"change":582,"percent_change":583,"volume":1432,"transactions":9,"vwap":1431},"2025-11-05",46.984,12500,{"date":1434,"open":1435,"high":1388,"low":1436,"close":1437,"change":1322,"percent_change":22,"volume":1438,"transactions":9,"vwap":1437},"2025-11-04",46.955,46.911,46.929,13100,{"date":1440,"open":663,"high":663,"low":848,"close":848,"change":1441,"percent_change":960,"volume":615,"transactions":9,"vwap":848},"2025-11-03",-0.375,{"date":1443,"open":1444,"high":1117,"low":1274,"close":1129,"change":731,"percent_change":285,"volume":1445,"transactions":9,"vwap":1129},"2025-10-31",47.332,4900,{"date":1447,"open":1187,"high":1220,"low":1448,"close":1448,"change":1069,"percent_change":58,"volume":1449,"transactions":9,"vwap":1448},"2025-10-30",47.294,4200,{"date":1451,"open":1219,"high":1219,"low":1181,"close":1452,"change":1453,"percent_change":832,"volume":1454,"transactions":9,"vwap":1452},"2025-10-29",47.363,-0.137,16900,{"date":1456,"open":1457,"high":1457,"low":1199,"close":1186,"change":1458,"percent_change":210,"volume":883,"transactions":9,"vwap":1186},"2025-10-28",47.57,-0.056,{"date":1460,"open":1193,"high":25,"low":1194,"close":1461,"change":1327,"percent_change":639,"volume":1432,"transactions":9,"vwap":1461},"2025-10-27",47.556,{"date":1463,"open":1464,"high":1185,"low":1181,"close":1465,"change":860,"percent_change":742,"volume":1466,"transactions":9,"vwap":1465},"2025-10-24",47.405,47.415,2500,{"date":1468,"open":1245,"high":1128,"low":1134,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2025-10-23",47.323,0.068,0.14,10200,{"date":1474,"open":1475,"high":1475,"low":1093,"close":1476,"change":89,"percent_change":330,"volume":883,"transactions":9,"vwap":1476},"2025-10-22",47.315,47.255,{"date":1478,"open":1201,"high":1479,"low":1245,"close":1480,"change":1481,"percent_change":855,"volume":780,"transactions":9,"vwap":1480},"2025-10-21",47.479,47.345,-0.096,{"date":1483,"open":1181,"high":1484,"low":1181,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2025-10-20",47.47,47.441,0.124,0.26,6300,{"date":1490,"open":1124,"high":1128,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":747,"transactions":9,"vwap":1492},"2025-10-17",47.191,47.317,0.169,0.36,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1499,"change":1500,"percent_change":99,"volume":1423,"transactions":9,"vwap":1499},"2025-10-16",47.274,47.287,47.148,-0.164,{"date":1502,"open":1092,"high":1503,"low":1119,"close":1504,"change":1505,"percent_change":727,"volume":1083,"transactions":9,"vwap":1504},"2025-10-15",47.358,47.312,0.072,{"date":1507,"open":1081,"high":1508,"low":1081,"close":1134,"change":1509,"percent_change":546,"volume":1510,"transactions":9,"vwap":1134},"2025-10-14",47.282,0.075,7100,{"date":1512,"open":1060,"high":1100,"low":869,"close":1074,"change":1513,"percent_change":1514,"volume":1488,"transactions":9,"vwap":1074},"2025-10-13",0.305,0.65,{"date":1516,"open":1295,"high":1517,"low":1518,"close":886,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":886},"2025-10-10",47.155,46.841,-0.255,-0.54,33700,{"date":1523,"open":1081,"high":1079,"low":1524,"close":1381,"change":1525,"percent_change":647,"volume":1526,"transactions":9,"vwap":1381},"2025-10-09",47.055,-0.153,6100,{"date":1528,"open":1250,"high":1250,"low":1274,"close":1113,"change":784,"percent_change":68,"volume":1529,"transactions":9,"vwap":1113},"2025-10-08",13000,{"date":1531,"open":1245,"high":1177,"low":1532,"close":1099,"change":1533,"percent_change":349,"volume":1534,"transactions":9,"vwap":1099},"2025-10-07",47.301,-0.007,9300,{"date":1536,"open":1177,"high":1177,"low":1532,"close":1537,"change":1538,"percent_change":553,"volume":691,"transactions":9,"vwap":1537},"2025-10-06",47.337,0.017,{"date":1540,"open":1244,"high":1244,"low":1541,"close":1092,"change":364,"percent_change":285,"volume":628,"transactions":9,"vwap":1092},"2025-10-03",47.278,{"date":1543,"open":1544,"high":1250,"low":1544,"close":1128,"change":311,"percent_change":536,"volume":563,"transactions":9,"vwap":1128},"2025-10-02",47.296,{"date":1546,"open":1099,"high":1250,"low":1087,"close":1117,"change":1216,"percent_change":702,"volume":1044,"transactions":9,"vwap":1117},"2025-10-01",{"date":1548,"open":1549,"high":1192,"low":1176,"close":1550,"change":1551,"percent_change":393,"volume":1552,"transactions":9,"vwap":1550},"2025-09-30",47.457,47.485,0.015,6700,{"date":1554,"open":1192,"high":1192,"low":1176,"close":1484,"change":1555,"percent_change":349,"volume":1556,"transactions":9,"vwap":1484},"2025-09-29",-0.005,13300,{"date":1558,"open":1176,"high":1186,"low":1176,"close":1559,"change":373,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-09-26",47.475,0.23,39100,{"date":1563,"open":1444,"high":1220,"low":1099,"close":1564,"change":1096,"percent_change":634,"volume":1565,"transactions":9,"vwap":1564},"2025-09-25",47.365,4700,{"date":1567,"open":1202,"high":1213,"low":1568,"close":1568,"change":536,"percent_change":68,"volume":1569,"transactions":9,"vwap":1568},"2025-09-24",47.465,3800,{"date":1571,"open":1213,"high":1572,"low":1202,"close":1573,"change":1574,"percent_change":120,"volume":1575,"transactions":9,"vwap":1573},"2025-09-23",47.62,47.525,-0.035,18100,{"date":1577,"open":1176,"high":1578,"low":1176,"close":1219,"change":1579,"percent_change":382,"volume":1580,"transactions":9,"vwap":1219},"2025-09-22",47.6,0.049,15900,{"date":1582,"open":1583,"high":1457,"low":1199,"close":1584,"change":1585,"percent_change":311,"volume":1586,"transactions":9,"vwap":1584},"2025-09-19",47.49,47.511,-0.014,17700,{"date":1588,"open":1176,"high":1589,"low":1176,"close":1573,"change":1509,"percent_change":546,"volume":1148,"transactions":9,"vwap":1573},"2025-09-18",47.58,{"date":1591,"open":1199,"high":416,"low":1244,"close":1199,"change":311,"percent_change":536,"volume":648,"transactions":9,"vwap":1199},"2025-09-17",{"date":1593,"open":1213,"high":1213,"low":1594,"close":1202,"change":311,"percent_change":536,"volume":1595,"transactions":9,"vwap":1202},"2025-09-16",47.464,31600,{"date":1597,"open":1202,"high":1219,"low":1598,"close":1200,"change":23,"percent_change":433,"volume":1552,"transactions":9,"vwap":1200},"2025-09-15",47.455,{"date":1600,"open":1185,"high":1201,"low":1177,"close":1177,"change":1331,"percent_change":68,"volume":1601,"transactions":9,"vwap":1177},"2025-09-12",4000,{"date":1603,"open":1604,"high":1202,"low":1605,"close":1485,"change":1606,"percent_change":737,"volume":1552,"transactions":9,"vwap":1485},"2025-09-11",47.469,47.419,0.174,{"date":1608,"open":1199,"high":1200,"low":1093,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-09-10",47.267,-0.118,-0.25,78100,{"date":1614,"open":1199,"high":1199,"low":1128,"close":1615,"change":1616,"percent_change":89,"volume":941,"transactions":9,"vwap":1615},"2025-09-09",47.385,-0.043,{"date":1618,"open":1176,"high":1484,"low":1244,"close":1619,"change":1620,"percent_change":162,"volume":1621,"transactions":9,"vwap":1619},"2025-09-08",47.428,0.022,10300,{"date":1623,"open":1193,"high":1457,"low":1177,"close":1624,"change":1227,"percent_change":553,"volume":1625,"transactions":9,"vwap":1624},"2025-09-05",47.406,14500,{"date":1627,"open":1092,"high":1250,"low":1080,"close":1628,"change":1629,"percent_change":1560,"volume":1044,"transactions":9,"vwap":1628},"2025-09-04",47.387,0.107,{"date":1631,"open":1632,"high":1073,"low":1632,"close":1087,"change":1147,"percent_change":456,"volume":1633,"transactions":9,"vwap":1087},"2025-09-03",47.195,14200,{"date":1635,"open":1047,"high":1134,"low":1047,"close":1636,"change":1637,"percent_change":1638,"volume":1586,"transactions":9,"vwap":1636},"2025-09-02",47.146,-0.283,-0.6,{"date":1640,"open":1200,"high":1200,"low":1250,"close":1641,"change":1642,"percent_change":466,"volume":941,"transactions":9,"vwap":1641},"2025-08-29",47.429,-0.066,{"date":1644,"open":1645,"high":1200,"low":1646,"close":1221,"change":1647,"percent_change":393,"volume":1276,"transactions":9,"vwap":1221},"2025-08-28",47.496,47.466,0.016,{"date":1649,"open":1485,"high":1202,"low":1220,"close":1479,"change":653,"percent_change":409,"volume":1303,"transactions":9,"vwap":1479},"2025-08-27",{"date":1651,"open":1099,"high":1199,"low":1099,"close":1652,"change":409,"percent_change":727,"volume":1349,"transactions":9,"vwap":1652},"2025-08-26",47.445,{"date":1654,"open":1187,"high":1201,"low":1480,"close":1655,"change":89,"percent_change":330,"volume":1656,"transactions":9,"vwap":1655},"2025-08-25",47.375,8600,{"date":1658,"open":1124,"high":1583,"low":1124,"close":1568,"change":1494,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1568},"2025-08-22",0.76,11900,{"date":1662,"open":1104,"high":1285,"low":1663,"close":1663,"change":1664,"percent_change":179,"volume":1665,"transactions":9,"vwap":1663},"2025-08-21",47.105,-0.085,3600,{"date":1667,"open":597,"high":1134,"low":597,"close":1100,"change":349,"percent_change":364,"volume":1428,"transactions":9,"vwap":1100},"2025-08-20",{"date":1669,"open":597,"high":1086,"low":597,"close":1109,"change":1551,"percent_change":393,"volume":1670,"transactions":9,"vwap":1109},"2025-08-19",30500,{"date":1672,"open":1100,"high":1067,"low":1673,"close":1674,"change":844,"percent_change":349,"volume":1675,"transactions":9,"vwap":1674},"2025-08-18",47.141,47.185,17300,{"date":1677,"open":1678,"high":1100,"low":1151,"close":1679,"change":653,"percent_change":409,"volume":1378,"transactions":9,"vwap":1679},"2025-08-15",47.142,47.188,{"date":1681,"open":1100,"high":1100,"low":1151,"close":1682,"change":1683,"percent_change":1611,"volume":606,"transactions":9,"vwap":1682},"2025-08-14",47.154,-0.116,{"date":1685,"open":1073,"high":1073,"low":1100,"close":1086,"change":382,"percent_change":340,"volume":1569,"transactions":9,"vwap":1086},"2025-08-13",{"date":1687,"open":1170,"high":597,"low":1170,"close":597,"change":1372,"percent_change":383,"volume":1688,"transactions":9,"vwap":597},"2025-08-12",3300,{"date":1690,"open":876,"high":1151,"low":1376,"close":1691,"change":1574,"percent_change":120,"volume":845,"transactions":9,"vwap":1691},"2025-08-11",47.064999,{"date":1693,"open":1694,"high":1158,"low":876,"close":1158,"change":1695,"percent_change":373,"volume":1137,"transactions":9,"vwap":1158},"2025-08-08",47.094002,0.053,{"date":1697,"open":1352,"high":663,"low":1047,"close":1698,"change":839,"percent_change":210,"volume":904,"transactions":9,"vwap":1698},"2025-08-07",47.047001,{"date":1700,"open":1066,"high":1104,"low":1376,"close":1663,"change":1701,"percent_change":131,"volume":1282,"transactions":9,"vwap":1663},"2025-08-06",0.081,{"date":1703,"open":1352,"high":1352,"low":1704,"close":1705,"change":1706,"percent_change":68,"volume":673,"transactions":9,"vwap":1705},"2025-08-05",46.983,47.023998,-0.063,{"date":1708,"open":1060,"high":1709,"low":1710,"close":1709,"change":1711,"percent_change":1712,"volume":899,"transactions":9,"vwap":1709},"2025-08-04",47.087002,46.996,0.212,0.45,{"date":1714,"open":651,"high":1437,"low":651,"close":1715,"change":1716,"percent_change":1018,"volume":910,"transactions":9,"vwap":1715},"2025-08-01",46.875,-0.275,{"date":1718,"open":1260,"high":1093,"low":870,"close":1081,"change":120,"percent_change":58,"volume":1719,"transactions":9,"vwap":1081},"2025-07-31",255800,{"date":1721,"open":1274,"high":1274,"low":1081,"close":1093,"change":1722,"percent_change":1096,"volume":1586,"transactions":9,"vwap":1093},"2025-07-30",-0.047,{"date":1724,"open":1080,"high":1469,"low":1609,"close":1609,"change":1725,"percent_change":311,"volume":1378,"transactions":9,"vwap":1609},"2025-07-29",-0.013,{"date":1727,"open":1067,"high":1087,"low":1109,"close":1087,"change":265,"percent_change":162,"volume":1728,"transactions":9,"vwap":1087},"2025-07-28",16400,{"date":1730,"open":1731,"high":1092,"low":1109,"close":1476,"change":582,"percent_change":583,"volume":1732,"transactions":9,"vwap":1476},"2025-07-25",47.208,3100,{"date":1734,"open":1124,"high":1735,"low":1736,"close":1109,"change":1737,"percent_change":179,"volume":1282,"transactions":9,"vwap":1109},"2025-07-24",47.269,47.187,-0.086,{"date":1739,"open":1274,"high":1080,"low":1306,"close":1740,"change":1372,"percent_change":383,"volume":1741,"transactions":9,"vwap":1740},"2025-07-23",47.286,19600,{"date":1743,"open":1093,"high":1093,"low":1170,"close":1744,"change":1745,"percent_change":239,"volume":828,"transactions":9,"vwap":1744},"2025-07-22",47.181,0.044,{"date":1747,"open":1748,"high":1749,"low":1104,"close":1347,"change":1750,"percent_change":685,"volume":1751,"transactions":9,"vwap":1347},"2025-07-21",47.159,47.209,0.036,19400,{"date":1753,"open":1352,"high":1151,"low":876,"close":1754,"change":1750,"percent_change":685,"volume":1755,"transactions":9,"vwap":1754},"2025-07-18",47.101,7400,{"date":1757,"open":875,"high":1758,"low":875,"close":1691,"change":684,"percent_change":409,"volume":1314,"transactions":9,"vwap":1691},"2025-07-17",47.075001,{"date":1760,"open":1761,"high":876,"low":1388,"close":1047,"change":23,"percent_change":456,"volume":927,"transactions":9,"vwap":1047},"2025-07-16",46.978,{"date":1763,"open":575,"high":1066,"low":848,"close":848,"change":188,"percent_change":1764,"volume":1337,"transactions":9,"vwap":848},"2025-07-15",-0.36,{"date":1766,"open":1047,"high":1066,"low":614,"close":1066,"change":22,"percent_change":23,"volume":1276,"transactions":9,"vwap":1066},"2025-07-14",{"date":1768,"open":1060,"high":1352,"low":1403,"close":1403,"change":536,"percent_change":68,"volume":1769,"transactions":9,"vwap":1403},"2025-07-11",73400,{"date":1771,"open":1081,"high":1079,"low":1066,"close":1066,"change":1095,"percent_change":1096,"volume":666,"transactions":9,"vwap":1066},"2025-07-10",{"date":1773,"open":1170,"high":1081,"low":1709,"close":1381,"change":1509,"percent_change":546,"volume":1774,"transactions":9,"vwap":1381},"2025-07-09",2700,{"date":1776,"open":1777,"high":1777,"low":1385,"close":1376,"change":536,"percent_change":68,"volume":1732,"transactions":9,"vwap":1376},"2025-07-08",47.073002,{"date":1779,"open":1194,"high":1194,"low":1780,"close":1158,"change":330,"percent_change":974,"volume":1781,"transactions":9,"vwap":1158},"2025-07-07",47.077,19300,{"date":1783,"open":1099,"high":1099,"low":1784,"close":1073,"change":482,"percent_change":553,"volume":899,"transactions":9,"vwap":1073},"2025-07-03",47.204,{"date":1786,"open":1151,"high":1086,"low":1787,"close":1086,"change":22,"percent_change":23,"volume":666,"transactions":9,"vwap":1086},"2025-07-02",47.135,{"date":1789,"open":1245,"high":1245,"low":1104,"close":1124,"change":832,"percent_change":110,"volume":660,"transactions":9,"vwap":1124},"2025-07-01",{"date":1791,"open":1274,"high":1200,"low":1274,"close":1186,"change":546,"percent_change":805,"volume":1472,"transactions":9,"vwap":1186},"2025-06-30",{"date":1793,"open":1503,"high":1220,"low":1794,"close":1128,"change":349,"percent_change":364,"volume":738,"transactions":9,"vwap":1128},"2025-06-27",47.303,{"date":1796,"open":1797,"high":1181,"low":1797,"close":1181,"change":1471,"percent_change":639,"volume":747,"transactions":9,"vwap":1181},"2025-06-26",47.233,{"date":1799,"open":1415,"high":1086,"low":1068,"close":1124,"change":294,"percent_change":482,"volume":1665,"transactions":9,"vwap":1124},"2025-06-25",{"date":1801,"open":1245,"high":1245,"low":1802,"close":1109,"change":1803,"percent_change":1804,"volume":1565,"transactions":9,"vwap":1109},"2025-06-24",47.125,0.155,0.33,{"date":1806,"open":1047,"high":1066,"low":1807,"close":1808,"change":382,"percent_change":340,"volume":1809,"transactions":9,"vwap":1808},"2025-06-23",46.951,47.044998,11800,{"date":1811,"open":719,"high":575,"low":1812,"close":1389,"change":1813,"percent_change":737,"volume":1472,"transactions":9,"vwap":1389},"2025-06-20",46.825,0.175,{"date":1815,"open":574,"high":1816,"low":574,"close":787,"change":1817,"percent_change":311,"volume":1818,"transactions":9,"vwap":787},"2025-06-18",46.94,-0.015,13800,{"date":1820,"open":838,"high":1821,"low":788,"close":725,"change":536,"percent_change":68,"volume":1822,"transactions":9,"vwap":725},"2025-06-17",46.858,14600,{"date":1824,"open":587,"high":718,"low":587,"close":1825,"change":789,"percent_change":790,"volume":1358,"transactions":9,"vwap":1825},"2025-06-16",46.845,{"date":1827,"open":1828,"high":1828,"low":587,"close":604,"change":364,"percent_change":285,"volume":1601,"transactions":9,"vwap":604},"2025-06-13",46.868,{"date":1830,"open":643,"high":415,"low":1831,"close":787,"change":89,"percent_change":330,"volume":961,"transactions":9,"vwap":787},"2025-06-12",46.721,{"date":1833,"open":848,"high":1816,"low":843,"close":886,"change":265,"percent_change":162,"volume":1774,"transactions":9,"vwap":886},"2025-06-11",{"date":1835,"open":1836,"high":719,"low":281,"close":1059,"change":1837,"percent_change":659,"volume":1838,"transactions":9,"vwap":1059},"2025-06-10",46.767,0.135,173400,{"date":1840,"open":645,"high":415,"low":645,"close":281,"change":1105,"percent_change":1105,"volume":1363,"transactions":9,"vwap":281},"2025-06-09",{"date":1842,"open":1843,"high":631,"low":620,"close":281,"change":409,"percent_change":727,"volume":1774,"transactions":9,"vwap":281},"2025-06-06",46.687,{"date":1845,"open":801,"high":869,"low":337,"close":620,"change":68,"percent_change":759,"volume":1438,"transactions":9,"vwap":620},"2025-06-05",{"date":1847,"open":801,"high":801,"low":665,"close":644,"change":239,"percent_change":742,"volume":681,"transactions":9,"vwap":644},"2025-06-04",{"date":1849,"open":1850,"high":281,"low":336,"close":574,"change":373,"percent_change":1257,"volume":1851,"transactions":9,"vwap":574},"2025-06-03",46.561,24100,{"date":1853,"open":271,"high":271,"low":309,"close":336,"change":330,"percent_change":1854,"volume":1732,"transactions":9,"vwap":336},"2025-06-02",-0.41,{"date":1856,"open":271,"high":794,"low":217,"close":604,"change":1857,"percent_change":1858,"volume":1241,"transactions":9,"vwap":604},"2025-05-30",-2.36,-4.81,{"date":1860,"open":609,"high":35,"low":788,"close":35,"change":1861,"percent_change":1862,"volume":1656,"transactions":9,"vwap":35},"2025-05-29",2.39,5.12,{"date":1864,"open":843,"high":843,"low":1865,"close":788,"change":727,"percent_change":151,"volume":563,"transactions":9,"vwap":788},"2025-05-28",46.609,{"date":1867,"open":473,"high":300,"low":235,"close":543,"change":583,"percent_change":1487,"volume":1868,"transactions":9,"vwap":543},"2025-05-27",25100,{"date":1870,"open":526,"high":543,"low":226,"close":355,"change":466,"percent_change":497,"volume":1580,"transactions":9,"vwap":355},"2025-05-23",{"date":1872,"open":273,"high":262,"low":473,"close":694,"change":790,"percent_change":1873,"volume":1874,"transactions":9,"vwap":694},"2025-05-22",0.43,19500,{"date":1876,"open":645,"high":217,"low":327,"close":327,"change":759,"percent_change":1638,"volume":601,"transactions":9,"vwap":327},"2025-05-21",{"date":1878,"open":1879,"high":282,"low":261,"close":574,"change":22,"percent_change":23,"volume":1880,"transactions":9,"vwap":574},"2025-05-20",46.575,24000,{"date":1882,"open":694,"high":281,"low":694,"close":264,"change":68,"percent_change":759,"volume":1565,"transactions":9,"vwap":264},"2025-05-19",{"date":1884,"open":609,"high":609,"low":264,"close":631,"change":294,"percent_change":482,"volume":1391,"transactions":9,"vwap":631},"2025-05-16",{"date":1886,"open":1887,"high":643,"low":645,"close":643,"change":1471,"percent_change":639,"volume":1601,"transactions":9,"vwap":643},"2025-05-15",46.615,{"date":1889,"open":282,"high":282,"low":694,"close":694,"change":58,"percent_change":647,"volume":1890,"transactions":9,"vwap":694},"2025-05-14",4600,{"date":1892,"open":801,"high":609,"low":1893,"close":631,"change":393,"percent_change":22,"volume":1552,"transactions":9,"vwap":631},"2025-05-13",46.655,{"date":1895,"open":587,"high":788,"low":591,"close":282,"change":1368,"percent_change":1896,"volume":1897,"transactions":9,"vwap":282},"2025-05-12",0.99,28200,{"date":1899,"open":670,"high":670,"low":206,"close":454,"change":294,"percent_change":482,"volume":1526,"transactions":9,"vwap":454},"2025-05-09",{"date":1901,"open":1902,"high":389,"low":1903,"close":195,"change":294,"percent_change":482,"volume":910,"transactions":9,"vwap":195},"2025-05-08",46.31,46.171,{"date":1905,"open":503,"high":234,"low":1906,"close":245,"change":553,"percent_change":239,"volume":1438,"transactions":9,"vwap":245},"2025-05-07",46.088001,{"date":1908,"open":756,"high":756,"low":1909,"close":218,"change":285,"percent_change":89,"volume":1910,"transactions":9,"vwap":218},"2025-05-06",46.02,235800,{"date":1912,"open":1913,"high":503,"low":1913,"close":245,"change":349,"percent_change":364,"volume":691,"transactions":9,"vwap":245},"2025-05-05",46.080002,{"date":1915,"open":218,"high":454,"low":972,"close":195,"change":131,"percent_change":737,"volume":828,"transactions":9,"vwap":195},"2025-05-02",{"date":1917,"open":956,"high":956,"low":1918,"close":1010,"change":210,"percent_change":865,"volume":904,"transactions":9,"vwap":1010},"2025-05-01",46.035,{"date":1920,"open":913,"high":216,"low":1921,"close":218,"change":759,"percent_change":1638,"volume":904,"transactions":9,"vwap":218},"2025-04-30",46.111,{"date":1923,"open":1902,"high":338,"low":439,"close":338,"change":727,"percent_change":151,"volume":1378,"transactions":9,"vwap":338},"2025-04-29",{"date":1925,"open":390,"high":390,"low":1926,"close":234,"change":1927,"percent_change":583,"volume":722,"transactions":9,"vwap":234},"2025-04-28",46.15,0.057,{"date":1929,"open":756,"high":1930,"low":175,"close":1931,"change":1932,"percent_change":1494,"volume":1358,"transactions":9,"vwap":1931},"2025-04-25",46.347,46.263,0.168,{"date":1934,"open":129,"high":913,"low":157,"close":1935,"change":1936,"percent_change":979,"volume":660,"transactions":9,"vwap":1935},"2025-04-24",46.095001,0.325,{"date":1938,"open":1939,"high":503,"low":1940,"close":1941,"change":1257,"percent_change":1051,"volume":1942,"transactions":9,"vwap":1941},"2025-04-23",46.11,45.45,45.77,13900,{"date":39,"open":1944,"high":1945,"low":46,"close":1946,"change":393,"percent_change":409,"volume":1947,"transactions":9,"vwap":1946},45.5,45.602,45.53,25700,{"status":1949,"indices":1950,"watchlist":1993,"sectors":2015,"benchmarks":2066},"success",[1951,1958,1964,1971,1978,1985],{"symbol":1952,"name":1953,"price":1954,"change":1955,"pct_change":1956,"is_up":11,"sparkline":1957,"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":1959,"name":1960,"price":1961,"change":1962,"pct_change":32,"is_up":11,"sparkline":1963,"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":1965,"name":1966,"price":1967,"change":1968,"pct_change":1969,"is_up":11,"sparkline":1970,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1972,"name":1973,"price":1974,"change":1975,"pct_change":1976,"is_up":11,"sparkline":1977,"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":1979,"name":1980,"price":1981,"change":1982,"pct_change":1983,"is_up":11,"sparkline":1984,"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":1986,"name":1987,"price":1988,"change":1989,"pct_change":1990,"is_up":1991,"sparkline":1992,"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",[1994,2001,2008],{"symbol":1995,"name":1996,"price":1997,"change":1998,"pct_change":1999,"is_up":11,"sparkline":2000,"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":2002,"name":2003,"price":2004,"change":2005,"pct_change":2006,"is_up":11,"sparkline":2007,"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":2009,"name":2010,"price":2011,"change":2012,"pct_change":2013,"is_up":11,"sparkline":2014,"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",[2016,2021,2025,2029,2034,2038,2043,2048,2053,2057,2062],{"name":2017,"etf":2018,"change":2019,"price":2020,"is_up":11},"Technology","XLK",1.01,199.81,{"name":2022,"etf":2023,"change":22,"price":2024,"is_up":11},"Financials","XLF",53.49,{"name":2026,"etf":2027,"change":349,"price":2028,"is_up":1991},"Healthcare","XLV",166.18,{"name":2030,"etf":2031,"change":2032,"price":2033,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2035,"etf":2036,"change":1302,"price":2037,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2039,"etf":2040,"change":2041,"price":2042,"is_up":11},"Energy","XLE",0.4,62.95,{"name":2044,"etf":2045,"change":2046,"price":2047,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":2049,"etf":2050,"change":2051,"price":2052,"is_up":11},"Materials","XLB",0.66,48.86,{"name":2054,"etf":2055,"change":151,"price":2056,"is_up":11},"Real Estate","XLRE",40.81,{"name":2058,"etf":2059,"change":2060,"price":2061,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":2063,"etf":2064,"change":303,"price":2065,"is_up":11},"Comm Services","XLC",110.32,[2067,2072,2076,2080],{"ticker":2068,"name":2069,"price":2070,"change":2071,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2073,"name":2074,"price":2075,"change":2006,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2077,"name":2078,"price":2079,"change":1969,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2081,"name":2082,"price":2083,"change":1983,"is_up":11},"IWM","iShares Russell 2000",281.52]