[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IGEB":3,"stock-historical-IGEB":30,"homepage-market-summary":1927},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IGEB","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 Investment Grade Systematic Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.5027,2.34582,"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},42.63,42.81,42.8482,42.59,42.69,-0.06,-0.14,178843.188768,46.46,42.4,232922.404327188,5.7,2318,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":39},365,1,1000,{"period_high":25,"period_low":26,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},212692,77632401.081797,-3.25,"2025-04-22",[40,43,52,61,72,82,93,103,113,124,133,142,152,160,171,180,191,197,208,217,227,237,247,257,264,272,283,291,300,310,319,329,337,346,357,366,375,381,389,397,403,411,417,422,429,436,443,454,463,470,475,481,487,497,506,514,523,531,539,546,551,558,564,572,578,584,591,597,604,610,617,623,629,633,640,645,652,659,663,670,676,684,688,691,697,704,708,712,717,722,726,731,738,742,751,755,762,766,770,774,779,784,791,796,800,806,810,815,820,824,827,832,838,843,849,856,860,868,872,879,884,888,894,900,904,909,912,916,921,925,929,933,938,942,948,952,958,963,966,970,975,980,985,991,998,1005,1010,1016,1023,1029,1035,1041,1048,1054,1058,1062,1066,1071,1075,1079,1086,1094,1101,1108,1113,1118,1124,1127,1132,1137,1142,1146,1149,1153,1160,1162,1166,1172,1177,1181,1186,1190,1194,1197,1201,1207,1210,1214,1220,1223,1226,1230,1233,1236,1239,1243,1247,1256,1261,1264,1269,1273,1278,1282,1286,1289,1292,1296,1299,1301,1304,1307,1311,1316,1321,1327,1331,1334,1338,1341,1345,1348,1351,1355,1360,1365,1368,1372,1377,1379,1383,1387,1391,1399,1404,1408,1413,1420,1426,1432,1436,1443,1448,1452,1457,1462,1468,1471,1474,1478,1484,1489,1495,1499,1502,1506,1510,1514,1517,1522,1525,1528,1531,1534,1539,1544,1548,1553,1557,1560,1563,1568,1571,1578,1582,1585,1589,1594,1598,1603,1607,1611,1614,1619,1622,1625,1628,1632,1637,1642,1646,1649,1653,1656,1661,1664,1669,1672,1675,1680,1683,1686,1689,1693,1697,1700,1703,1706,1708,1711,1715,1718,1724,1727,1731,1736,1740,1744,1748,1751,1754,1757,1760,1764,1768,1773,1777,1781,1784,1787,1790,1795,1798,1802,1805,1810,1815,1820,1822,1825,1828,1832,1836,1840,1846,1850,1854,1858,1863,1869,1873,1876,1879,1882,1887,1891,1894,1897,1901,1904,1907,1909,1913,1917,1922],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":41,"vwap":42},827,42.6931,{"date":44,"open":45,"high":46,"low":26,"close":21,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",42.49,42.74,-0.1,-0.23,298529.070735,1241,42.5802,{"date":53,"open":54,"high":54,"low":46,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-09-30",42.9,42.79,-0.04,-0.09,110855.394516,824,42.7982,{"date":62,"open":63,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-29",42.89,42.92,42.7305,42.83,-0.03,-0.07,191306.705577,983,42.8079,{"date":73,"open":63,"high":74,"low":75,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-28",42.94,42.785,42.86,-0.25,-0.58,142279.894985,842,42.8718,{"date":83,"open":84,"high":85,"low":86,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-25",43.09,43.13,42.97,43.11,0.05,0.12,134993.983322,751,43.0446,{"date":94,"open":95,"high":96,"low":97,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-24",43.31,43.3499,43.06,-0.28,-0.65,135058.775217,713,43.208,{"date":104,"open":105,"high":105,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-23",43.67,43.254126,43.34,-0.4,-0.91,156225.8545,812,43.3882,{"date":114,"open":115,"high":116,"low":117,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-22",43.73,43.7576,43.655,43.74,0.04,0.09,97938.525569,604,43.7105,{"date":125,"open":126,"high":126,"low":127,"close":128,"change":89,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-21",43.72,43.665,43.7,0.28,110815.677678,666,43.6928,{"date":134,"open":135,"high":135,"low":136,"close":137,"change":23,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-18",43.63,43.545,43.58,-0.32,146452.378369,622,43.5732,{"date":143,"open":144,"high":145,"low":146,"close":126,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-17",43.705,43.735,43.6587,0.21,0.48,162791.67683,563,43.6818,{"date":153,"open":154,"high":128,"low":155,"close":156,"change":119,"percent_change":120,"volume":157,"transactions":158,"vwap":159},"2026-09-16",43.56,43.4801,43.51,116844.646016,640,43.6016,{"date":161,"open":162,"high":163,"low":164,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-15",43.44,43.49,43.42,43.47,0.01,0.02,107932.58902,589,43.4484,{"date":172,"open":173,"high":174,"low":175,"close":173,"change":176,"percent_change":47,"volume":177,"transactions":178,"vwap":179},"2026-09-14",43.46,43.585,43.405,-0.0425,154593.439896,740,43.5044,{"date":181,"open":182,"high":183,"low":184,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-11",43.64,43.6499,43.4901,43.5025,-0.0075,-0.02,174758.40885,800,43.553,{"date":192,"open":182,"high":127,"low":193,"close":156,"change":138,"percent_change":194,"volume":195,"transactions":189,"vwap":196},"2026-09-10",43.503095,-0.73,147660.035342,43.5794,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-09",43.87,43.9199,43.785,43.83,-0.08,-0.18,135478.493372,773,43.8502,{"date":209,"open":210,"high":211,"low":199,"close":212,"change":213,"percent_change":67,"volume":214,"transactions":215,"vwap":216},"2026-09-08",43.94,43.95,43.91,-0.015,152168.427641,688,43.9136,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":22,"volume":224,"transactions":225,"vwap":226},"2026-09-04",43.97,43.99,43.92,43.925,-0.025,323979.456859,873,43.9456,{"date":228,"open":229,"high":230,"low":231,"close":211,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-03",44.01,44.0191,43.935,0.07,0.16,578362.782464,1195,43.9682,{"date":238,"open":239,"high":240,"low":241,"close":239,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-02",43.88,43.9001,43.84,0.035,0.08,171617.4849,896,43.7541,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":80,"vwap":256},"2026-09-01",43.93,44,43.8344,43.845,-0.385,-0.87,146191.393761,43.8967,{"date":258,"open":259,"high":259,"low":260,"close":259,"change":67,"percent_change":68,"volume":261,"transactions":262,"vwap":263},"2026-08-31",44.23,44.1708,178212.2128,730,44.1932,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":23,"percent_change":138,"volume":270,"transactions":122,"vwap":271},"2026-08-28",44.42,44.4572,44.25,44.26,101167.496887,44.3268,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-27",44.41,44.44,44.375,44.4,-0.005,-0.01,140882.29709,804,44.405,{"date":284,"open":285,"high":274,"low":286,"close":282,"change":287,"percent_change":47,"volume":288,"transactions":289,"vwap":290},"2026-08-26",44.38,44.36,-0.045,107237.51247,684,44.3875,{"date":292,"open":286,"high":293,"low":294,"close":293,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-25",44.45,44.34,0.225,0.51,151336.22658,1074,44.399,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":259},"2026-08-24",44.21,44.27,44.205,44.225,0.085,0.19,170018.04181,882,{"date":311,"open":312,"high":313,"low":314,"close":312,"change":315,"percent_change":203,"volume":316,"transactions":317,"vwap":318},"2026-08-21",44.14,44.18,44.115,-0.035,132933.542728,693,44.1405,{"date":320,"open":321,"high":322,"low":321,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-20",44.15,44.24,44.175,-0.165,-0.37,373041.226933,3602,44.1749,{"date":330,"open":294,"high":331,"low":322,"close":294,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-19",44.3684,0.2,0.45,1956470.72625,3542,44.3164,{"date":338,"open":339,"high":340,"low":341,"close":312,"change":342,"percent_change":232,"volume":343,"transactions":344,"vwap":345},"2026-08-18",44.03,44.16,44.015,0.03,229572.19802,832,44.1274,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-17",44.2,44.2099,44.0918,44.11,-0.135,-0.31,149138.99952,960,44.1546,{"date":358,"open":359,"high":359,"low":304,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-14",44.33,44.245,-0.105,-0.24,175728.7549,689,44.2401,{"date":367,"open":285,"high":368,"low":294,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-13",44.4585,44.35,0.14,0.32,129502.83867,682,44.3698,{"date":376,"open":377,"high":377,"low":302,"close":302,"change":119,"percent_change":120,"volume":378,"transactions":379,"vwap":380},"2026-08-12",44.3,102200.863968,644,44.2419,{"date":382,"open":268,"high":269,"low":383,"close":384,"change":385,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-11",44.1618,44.17,0,140008.3927,1060,44.2104,{"date":390,"open":269,"high":303,"low":391,"close":384,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-10",44.1599,-0.19,-0.43,371000.271794,1480,44.1923,{"date":398,"open":274,"high":266,"low":399,"close":286,"change":400,"percent_change":370,"volume":401,"transactions":111,"vwap":402},"2026-08-07",44.32,0.06,124472.588104,44.3543,{"date":404,"open":399,"high":294,"low":405,"close":377,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-06",44.253745,-0.12,-0.27,248802.350979,1820,44.2969,{"date":412,"open":274,"high":413,"low":276,"close":266,"change":385,"percent_change":385,"volume":414,"transactions":415,"vwap":416},"2026-08-05",44.46,231070.40754,1504,44.4158,{"date":418,"open":294,"high":266,"low":359,"close":266,"change":147,"percent_change":148,"volume":419,"transactions":420,"vwap":421},"2026-08-04",820846.20368,1418,44.3945,{"date":423,"open":424,"high":268,"low":425,"close":302,"change":203,"percent_change":204,"volume":426,"transactions":427,"vwap":428},"2026-08-03",44.19,44.165,1132455.80529,1710,44.2284,{"date":430,"open":377,"high":431,"low":302,"close":432,"change":22,"percent_change":23,"volume":433,"transactions":434,"vwap":435},"2026-07-31",44.3003,44.29,319678.114964,1161,44.2557,{"date":437,"open":359,"high":438,"low":439,"close":369,"change":232,"percent_change":233,"volume":440,"transactions":441,"vwap":442},"2026-07-30",44.39,44.31,176570.9616,1005,44.358,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-07-29",44.43,44.455,44.275,44.28,-0.16,-0.36,290830.06108,1269,44.3581,{"date":455,"open":285,"high":456,"low":457,"close":275,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-07-28",44.4894,44.37,0.1,0.23,224532.436385,1481,44.4503,{"date":464,"open":286,"high":465,"low":399,"close":294,"change":243,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-07-27",44.3772,0.18,410043.11489,1797,44.3443,{"date":471,"open":269,"high":294,"low":268,"close":269,"change":167,"percent_change":88,"volume":472,"transactions":473,"vwap":474},"2026-07-24",335272.29485,1916,44.2933,{"date":476,"open":302,"high":269,"low":477,"close":322,"change":23,"percent_change":138,"volume":478,"transactions":479,"vwap":480},"2026-07-23",44.184187,247120.77881,1152,44.2263,{"date":482,"open":274,"high":445,"low":286,"close":285,"change":57,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-07-22",-0.2,542427.65698,987,44.4041,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-21",44.51,44.4333,44.47,-0.075,-0.17,168315.98807,1071,44.4616,{"date":498,"open":499,"high":499,"low":500,"close":501,"change":502,"percent_change":98,"volume":503,"transactions":504,"vwap":505},"2026-07-20",44.67,44.5275,44.545,-0.125,191659.247578,1157,44.5685,{"date":507,"open":508,"high":509,"low":510,"close":499,"change":167,"percent_change":119,"volume":511,"transactions":512,"vwap":513},"2026-07-17",44.68,44.74,44.66,157436.89909,1179,44.6925,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":279,"percent_change":187,"volume":520,"transactions":521,"vwap":522},"2026-07-16",44.6,44.665,44.56,44.65,235770.0279,990,44.601,{"date":524,"open":525,"high":526,"low":525,"close":510,"change":89,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-15",44.57,44.697,0.27,153226.6999,864,44.6401,{"date":532,"open":489,"high":533,"low":534,"close":535,"change":458,"percent_change":459,"volume":536,"transactions":537,"vwap":538},"2026-07-14",44.595,44.48,44.54,411696.00123,951,44.5322,{"date":540,"open":518,"high":541,"low":445,"close":275,"change":493,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-13",44.59,-0.38,208743.55557,1462,44.5013,{"date":547,"open":548,"high":548,"low":541,"close":549,"change":203,"percent_change":204,"volume":550,"transactions":9,"vwap":549},"2026-07-10",44.71,44.61,368900,{"date":552,"open":519,"high":553,"low":554,"close":555,"change":556,"percent_change":458,"volume":557,"transactions":9,"vwap":555},"2026-07-09",44.77,44.645,44.69,0.045,847500,{"date":559,"open":510,"high":560,"low":561,"close":554,"change":562,"percent_change":392,"volume":563,"transactions":9,"vwap":554},"2026-07-08",44.675,44.555,-0.085,766400,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":48,"percent_change":570,"volume":571,"transactions":9,"vwap":569},"2026-07-07",44.85,44.86,44.705,44.73,-0.51,358700,{"date":573,"open":574,"high":575,"low":576,"close":575,"change":385,"percent_change":385,"volume":577,"transactions":9,"vwap":575},"2026-07-06",44.94,44.96,44.89,146400,{"date":579,"open":580,"high":581,"low":582,"close":575,"change":120,"percent_change":332,"volume":583,"transactions":9,"vwap":575},"2026-07-02",44.91,44.965,44.885,157700,{"date":585,"open":566,"high":586,"low":587,"close":588,"change":362,"percent_change":589,"volume":590,"transactions":9,"vwap":588},"2026-07-01",44.92,44.82,44.87,-0.53,1582400,{"date":592,"open":593,"high":594,"low":595,"close":595,"change":493,"percent_change":542,"volume":596,"transactions":9,"vwap":595},"2026-06-30",45.24,45.25,45.11,3339800,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":119,"percent_change":120,"volume":603,"transactions":9,"vwap":602},"2026-06-29",45.27,45.29,45.23,45.28,197000,{"date":605,"open":606,"high":607,"low":606,"close":593,"change":608,"percent_change":89,"volume":609,"transactions":9,"vwap":593},"2026-06-26",45.12,45.26,0.055,403400,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":242,"percent_change":243,"volume":616,"transactions":9,"vwap":615},"2026-06-25",45.19,45.246,45.161,45.185,82900,{"date":618,"open":606,"high":619,"low":606,"close":620,"change":233,"percent_change":621,"volume":622,"transactions":9,"vwap":620},"2026-06-24",45.2,45.15,0.36,111000,{"date":624,"open":574,"high":625,"low":574,"close":626,"change":88,"percent_change":627,"volume":628,"transactions":9,"vwap":626},"2026-06-23",45.080002,44.99,0.11,309100,{"date":630,"open":586,"high":574,"low":631,"close":574,"change":492,"percent_change":493,"volume":632,"transactions":9,"vwap":574},"2026-06-22",44.88,147200,{"date":634,"open":635,"high":620,"low":636,"close":637,"change":638,"percent_change":459,"volume":639,"transactions":9,"vwap":637},"2026-06-18",45.09,45,45.014999,0.105,94500,{"date":641,"open":642,"high":643,"low":576,"close":580,"change":449,"percent_change":450,"volume":644,"transactions":9,"vwap":580},"2026-06-17",45.060001,45.119,202200,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":88,"percent_change":627,"volume":651,"transactions":9,"vwap":650},"2026-06-16",45.049999,45.125,45.040001,45.07,105500,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":167,"percent_change":119,"volume":658,"transactions":9,"vwap":657},"2026-06-15",45.099998,45.13,45.0099983,45.02,123200,{"date":660,"open":626,"high":661,"low":586,"close":636,"change":315,"percent_change":203,"volume":662,"transactions":9,"vwap":636},"2026-06-12",45.035,152500,{"date":664,"open":665,"high":650,"low":666,"close":661,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":661},"2026-06-11",44.83,44.76,0.285,0.64,138800,{"date":671,"open":672,"high":567,"low":569,"close":673,"change":674,"percent_change":493,"volume":675,"transactions":9,"vwap":673},"2026-06-10",44.81,44.75,-0.077,102800,{"date":677,"open":678,"high":679,"low":499,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-09",44.79,44.839,44.827,0.117,0.26,105000,{"date":685,"open":665,"high":686,"low":555,"close":548,"change":56,"percent_change":57,"volume":687,"transactions":9,"vwap":548},"2026-06-08",44.84,167200,{"date":689,"open":566,"high":566,"low":509,"close":673,"change":48,"percent_change":570,"volume":690,"transactions":9,"vwap":673},"2026-06-05",97700,{"date":692,"open":693,"high":694,"low":695,"close":693,"change":306,"percent_change":307,"volume":696,"transactions":9,"vwap":693},"2026-06-04",44.98,45.028999,44.962,167900,{"date":698,"open":631,"high":699,"low":700,"close":701,"change":47,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-06-03",44.925,44.851,44.895,-0.22,123700,{"date":705,"open":649,"high":647,"low":626,"close":706,"change":213,"percent_change":67,"volume":707,"transactions":9,"vwap":706},"2026-06-02",44.995,149000,{"date":709,"open":588,"high":656,"low":686,"close":656,"change":483,"percent_change":710,"volume":711,"transactions":9,"vwap":656},"2026-06-01",-0.44,107000,{"date":713,"open":593,"high":600,"low":714,"close":715,"change":242,"percent_change":243,"volume":716,"transactions":9,"vwap":715},"2026-05-29",45.18,45.21,342500,{"date":718,"open":625,"high":612,"low":647,"close":719,"change":720,"percent_change":682,"volume":721,"transactions":9,"vwap":719},"2026-05-28",45.175,0.115,285200,{"date":723,"open":724,"high":595,"low":724,"close":642,"change":242,"percent_change":243,"volume":725,"transactions":9,"vwap":642},"2026-05-27",45.029999,169400,{"date":727,"open":647,"high":728,"low":575,"close":729,"change":233,"percent_change":621,"volume":730,"transactions":9,"vwap":729},"2026-05-26",45.055,45.025002,116800,{"date":732,"open":586,"high":586,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-05-22",44.785,44.865,0.075,0.17,117300,{"date":739,"open":740,"high":672,"low":549,"close":678,"change":608,"percent_change":89,"volume":741,"transactions":9,"vwap":678},"2026-05-21",44.63,75500,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-05-20",44.49,44.765,44.485,44.735,0.275,0.62,148000,{"date":752,"open":413,"high":753,"low":277,"close":413,"change":449,"percent_change":450,"volume":754,"transactions":9,"vwap":413},"2026-05-19",44.548,224000,{"date":756,"open":569,"high":757,"low":758,"close":759,"change":22,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-05-18",44.775,44.585,44.62,-0.13,166300,{"date":763,"open":764,"high":509,"low":510,"close":508,"change":362,"percent_change":589,"volume":765,"transactions":9,"vwap":508},"2026-05-15",44.72,156200,{"date":767,"open":649,"high":642,"low":586,"close":586,"change":768,"percent_change":406,"volume":769,"transactions":9,"vwap":586},"2026-05-14",-0.055,231200,{"date":771,"open":772,"high":773,"low":734,"close":773,"change":608,"percent_change":89,"volume":583,"transactions":9,"vwap":773},"2026-05-13",44.95,44.975,{"date":775,"open":574,"high":575,"low":580,"close":586,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":586},"2026-05-12",-0.15,-0.33,115800,{"date":780,"open":654,"high":655,"low":781,"close":650,"change":782,"percent_change":449,"volume":783,"transactions":9,"vwap":650},"2026-05-11",45.036999,-0.072,112800,{"date":785,"open":786,"high":719,"low":606,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-05-08",45.14,45.142,0.132,0.29,71500,{"date":792,"open":715,"high":715,"low":793,"close":656,"change":760,"percent_change":794,"volume":795,"transactions":9,"vwap":656},"2026-05-07",44.981,-0.29,82200,{"date":797,"open":620,"high":615,"low":606,"close":786,"change":466,"percent_change":798,"volume":799,"transactions":9,"vwap":786},"2026-05-06",0.4,102700,{"date":801,"open":802,"high":803,"low":586,"close":575,"change":804,"percent_change":789,"volume":805,"transactions":9,"vwap":575},"2026-05-05",44.93,45.0060005,0.13,111100,{"date":807,"open":580,"high":580,"low":808,"close":665,"change":23,"percent_change":353,"volume":809,"transactions":9,"vwap":665},"2026-05-04",44.745,155800,{"date":811,"open":574,"high":635,"low":812,"close":813,"change":776,"percent_change":777,"volume":814,"transactions":9,"vwap":813},"2026-05-01",44.915,44.97,96100,{"date":816,"open":595,"high":817,"low":728,"close":606,"change":627,"percent_change":818,"volume":819,"transactions":9,"vwap":606},"2026-04-30",45.16,0.24,181000,{"date":821,"open":786,"high":786,"low":693,"close":656,"change":702,"percent_change":822,"volume":823,"transactions":9,"vwap":656},"2026-04-29",-0.49,153100,{"date":825,"open":817,"high":601,"low":648,"close":601,"change":279,"percent_change":187,"volume":826,"transactions":9,"vwap":601},"2026-04-28",180700,{"date":828,"open":600,"high":829,"low":830,"close":593,"change":562,"percent_change":392,"volume":831,"transactions":9,"vwap":593},"2026-04-27",45.326,45.206,146700,{"date":833,"open":834,"high":835,"low":594,"close":836,"change":242,"percent_change":243,"volume":837,"transactions":9,"vwap":836},"2026-04-24",45.285,45.37,45.325,140100,{"date":839,"open":835,"high":840,"low":841,"close":600,"change":47,"percent_change":702,"volume":842,"transactions":9,"vwap":600},"2026-04-23",45.44,45.22,341700,{"date":844,"open":845,"high":846,"low":847,"close":847,"change":167,"percent_change":119,"volume":848,"transactions":9,"vwap":847},"2026-04-22",45.42,45.48,45.39,959400,{"date":850,"open":851,"high":840,"low":852,"close":835,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":835},"2026-04-21",45.41,45.31,-0.095,-0.21,230800,{"date":857,"open":846,"high":846,"low":851,"close":858,"change":278,"percent_change":279,"volume":859,"transactions":9,"vwap":858},"2026-04-20",45.465,227600,{"date":861,"open":862,"high":863,"low":851,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-04-17",45.49,45.535,45.47,0.22,0.49,223000,{"date":869,"open":845,"high":845,"low":870,"close":594,"change":760,"percent_change":794,"volume":871,"transactions":9,"vwap":594},"2026-04-16",45.241,132200,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":279,"percent_change":187,"volume":878,"transactions":9,"vwap":877},"2026-04-15",45.36,45.4,45.333,45.38,136900,{"date":880,"open":881,"high":882,"low":881,"close":847,"change":627,"percent_change":818,"volume":883,"transactions":9,"vwap":847},"2026-04-14",45.32,45.43,149500,{"date":885,"open":606,"high":600,"low":606,"close":602,"change":886,"percent_change":371,"volume":887,"transactions":9,"vwap":602},"2026-04-13",0.145,184500,{"date":889,"open":593,"high":890,"low":891,"close":892,"change":47,"percent_change":702,"volume":893,"transactions":9,"vwap":892},"2026-04-10",45.255,45.123,45.135,131400,{"date":895,"open":714,"high":896,"low":655,"close":897,"change":898,"percent_change":400,"volume":899,"transactions":9,"vwap":897},"2026-04-09",45.34,45.235,0.025,194600,{"date":901,"open":835,"high":835,"low":892,"close":715,"change":370,"percent_change":902,"volume":903,"transactions":9,"vwap":715},"2026-04-08",0.31,304500,{"date":905,"open":626,"high":906,"low":907,"close":650,"change":735,"percent_change":736,"volume":908,"transactions":9,"vwap":650},"2026-04-07",45.084999,44.805,168800,{"date":910,"open":813,"high":635,"low":575,"close":706,"change":22,"percent_change":760,"volume":911,"transactions":9,"vwap":706},"2026-04-06",153400,{"date":913,"open":665,"high":914,"low":665,"close":728,"change":370,"percent_change":902,"volume":915,"transactions":9,"vwap":728},"2026-04-02",45.075001,228800,{"date":917,"open":567,"high":918,"low":567,"close":812,"change":919,"percent_change":138,"volume":920,"transactions":9,"vwap":812},"2026-04-01",44.998,-0.145,702000,{"date":922,"open":626,"high":648,"low":923,"close":642,"change":459,"percent_change":296,"volume":924,"transactions":9,"vwap":642},"2026-03-31",44.945,178800,{"date":926,"open":588,"high":586,"low":927,"close":665,"change":332,"percent_change":333,"volume":928,"transactions":9,"vwap":665},"2026-03-30",44.795,326800,{"date":930,"open":525,"high":931,"low":535,"close":740,"change":22,"percent_change":760,"volume":932,"transactions":9,"vwap":740},"2026-03-27",44.685,224800,{"date":934,"open":566,"high":699,"low":931,"close":555,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":555},"2026-03-26",-0.305,-0.68,148800,{"date":939,"open":625,"high":940,"low":693,"close":706,"change":370,"percent_change":902,"volume":941,"transactions":9,"vwap":706},"2026-03-25",45.098999,168600,{"date":943,"open":944,"high":945,"low":673,"close":946,"change":492,"percent_change":493,"volume":947,"transactions":9,"vwap":946},"2026-03-24",44.78,44.935,44.855,587500,{"date":949,"open":950,"high":649,"low":553,"close":802,"change":459,"percent_change":296,"volume":951,"transactions":9,"vwap":802},"2026-03-23",44.8,242100,{"date":953,"open":636,"high":656,"low":508,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-03-20",44.7,-0.455,-1.01,178400,{"date":959,"open":580,"high":615,"low":960,"close":961,"change":886,"percent_change":371,"volume":962,"transactions":9,"vwap":961},"2026-03-19",44.9,45.155,197100,{"date":964,"open":714,"high":715,"low":656,"close":656,"change":362,"percent_change":589,"volume":965,"transactions":9,"vwap":656},"2026-03-18",330000,{"date":967,"open":786,"high":594,"low":786,"close":594,"change":295,"percent_change":968,"volume":969,"transactions":9,"vwap":594},"2026-03-17",0.5,355100,{"date":971,"open":635,"high":972,"low":973,"close":729,"change":233,"percent_change":621,"volume":974,"transactions":9,"vwap":729},"2026-03-16",45.129,44.985,248900,{"date":976,"open":625,"high":655,"low":587,"close":734,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":734},"2026-03-13",-0.115,-0.26,1076600,{"date":981,"open":817,"high":982,"low":580,"close":693,"change":77,"percent_change":983,"volume":984,"transactions":9,"vwap":693},"2026-03-12",45.164,-0.55,1045800,{"date":986,"open":877,"high":987,"low":988,"close":601,"change":794,"percent_change":989,"volume":990,"transactions":9,"vwap":601},"2026-03-11",45.395,45.195,-0.64,127400,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":483,"percent_change":710,"volume":997,"transactions":9,"vwap":996},"2026-03-10",45.66,45.695,45.51,45.52,205100,{"date":999,"open":864,"high":1000,"low":1001,"close":1002,"change":332,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-03-09",45.735,45.45,45.72,0.44,212300,{"date":1006,"open":846,"high":1007,"low":1008,"close":996,"change":406,"percent_change":978,"volume":1009,"transactions":9,"vwap":996},"2026-03-06",45.68,45.415,286900,{"date":1011,"open":1012,"high":1007,"low":1013,"close":1014,"change":760,"percent_change":98,"volume":1015,"transactions":9,"vwap":1014},"2026-03-05",45.62,45.57,45.64,368700,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":342,"percent_change":232,"volume":1022,"transactions":9,"vwap":1021},"2026-03-04",45.78,45.855,45.756,45.77,177900,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":22,"percent_change":760,"volume":1028,"transactions":9,"vwap":1027},"2026-03-03",45.53,45.836,45.74,230600,{"date":1030,"open":1018,"high":1031,"low":1002,"close":1032,"change":138,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-03-02",45.815,45.8,-0.69,143500,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":166,"percent_change":167,"volume":1040,"transactions":9,"vwap":1039},"2026-02-27",46.099998,46.195,46.12,81900,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":342,"percent_change":232,"volume":1047,"transactions":9,"vwap":1046},"2026-02-26",46.07,46.125,46.060001,46.11,232000,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1052,"change":56,"percent_change":57,"volume":1053,"transactions":9,"vwap":1052},"2026-02-25",46.09,46.14,46.080002,175200,{"date":1055,"open":1037,"high":1056,"low":1045,"close":1039,"change":187,"percent_change":56,"volume":1057,"transactions":9,"vwap":1039},"2026-02-24",46.15,232500,{"date":1059,"open":1046,"high":1060,"low":1037,"close":1051,"change":88,"percent_change":627,"volume":1061,"transactions":9,"vwap":1051},"2026-02-23",46.17,183400,{"date":1063,"open":1052,"high":1046,"low":1064,"close":1050,"change":166,"percent_change":167,"volume":1065,"transactions":9,"vwap":1050},"2026-02-20",46.035,158800,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1052,"change":166,"percent_change":167,"volume":1070,"transactions":9,"vwap":1052},"2026-02-19",46,46.095001,133300,{"date":1072,"open":1073,"high":1037,"low":1073,"close":1043,"change":187,"percent_change":56,"volume":1074,"transactions":9,"vwap":1043},"2026-02-18",46.040001,149200,{"date":1076,"open":1045,"high":1037,"low":1077,"close":1050,"change":242,"percent_change":243,"volume":1078,"transactions":9,"vwap":1050},"2026-02-17",46.025002,335000,{"date":1080,"open":1081,"high":1043,"low":1082,"close":1083,"change":1084,"percent_change":527,"volume":1085,"transactions":9,"vwap":1083},"2026-02-13",46.049999,46.014999,46.055,0.125,200600,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-02-12",45.86,45.95,45.93,0.15,0.33,109300,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1018,"change":223,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1018},"2026-02-11",45.73,45.843,45.71,-0.05,385600,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":120,"percent_change":332,"volume":1107,"transactions":9,"vwap":1106},"2026-02-10",45.83,45.868,45.79,45.805,190300,{"date":1109,"open":1014,"high":1027,"low":1014,"close":1110,"change":1111,"percent_change":166,"volume":1112,"transactions":9,"vwap":1110},"2026-02-09",45.715,0.005,158400,{"date":1114,"open":1115,"high":1098,"low":1116,"close":1098,"change":1111,"percent_change":166,"volume":1117,"transactions":9,"vwap":1098},"2026-02-06",45.7,45.651,153900,{"date":1119,"open":1013,"high":1098,"low":1013,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-02-05",45.705,0.175,0.38,150700,{"date":1125,"open":995,"high":863,"low":864,"close":1025,"change":279,"percent_change":187,"volume":1126,"transactions":9,"vwap":1025},"2026-02-04",118200,{"date":1128,"open":1025,"high":1129,"low":846,"close":1130,"change":279,"percent_change":187,"volume":1131,"transactions":9,"vwap":1130},"2026-02-03",45.56,45.54,179600,{"date":1133,"open":993,"high":993,"low":1025,"close":1134,"change":854,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-02-02",45.55,-0.46,187700,{"date":1138,"open":1139,"high":1140,"low":1027,"close":1139,"change":67,"percent_change":68,"volume":1141,"transactions":9,"vwap":1139},"2026-01-30",45.76,45.81,136000,{"date":1143,"open":1098,"high":1144,"low":1115,"close":1105,"change":167,"percent_change":119,"volume":1145,"transactions":9,"vwap":1105},"2026-01-29",45.795,123500,{"date":1147,"open":1032,"high":1032,"low":1098,"close":1021,"change":67,"percent_change":68,"volume":1148,"transactions":9,"vwap":1021},"2026-01-28",197200,{"date":1150,"open":1140,"high":1088,"low":1151,"close":1032,"change":315,"percent_change":203,"volume":1152,"transactions":9,"vwap":1032},"2026-01-27",45.794,102600,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":119,"percent_change":120,"volume":1159,"transactions":9,"vwap":1158},"2026-01-26",45.84,45.878,45.82,45.835,174700,{"date":1161,"open":1139,"high":1032,"low":1120,"close":1144,"change":242,"percent_change":243,"volume":826,"transactions":9,"vwap":1144},"2026-01-23",{"date":1163,"open":1002,"high":1032,"low":1164,"close":1139,"change":342,"percent_change":232,"volume":1165,"transactions":9,"vwap":1139},"2026-01-22",45.683,151900,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1096,"change":332,"percent_change":1003,"volume":1171,"transactions":9,"vwap":1096},"2026-01-21",45.58,45.745,45.566,336900,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1025,"change":493,"percent_change":325,"volume":1176,"transactions":9,"vwap":1025},"2026-01-20",45.5,45.59,191600,{"date":1178,"open":1105,"high":1106,"low":1115,"close":1115,"change":1179,"percent_change":362,"volume":1180,"transactions":9,"vwap":1115},"2026-01-16",-0.11,228300,{"date":1182,"open":1183,"high":1183,"low":1032,"close":1140,"change":1184,"percent_change":23,"volume":1185,"transactions":9,"vwap":1140},"2026-01-15",45.91,-0.065,592400,{"date":1187,"open":1157,"high":1188,"low":1032,"close":1189,"change":306,"percent_change":307,"volume":1145,"transactions":9,"vwap":1189},"2026-01-14",45.888,45.875,{"date":1191,"open":1021,"high":1032,"low":1192,"close":1105,"change":306,"percent_change":307,"volume":1193,"transactions":9,"vwap":1105},"2026-01-13",45.731,128900,{"date":1195,"open":1115,"high":1139,"low":993,"close":1120,"change":315,"percent_change":203,"volume":1196,"transactions":9,"vwap":1120},"2026-01-12",156600,{"date":1198,"open":1007,"high":1021,"low":1199,"close":1027,"change":458,"percent_change":865,"volume":1200,"transactions":9,"vwap":1027},"2026-01-09",45.665,98500,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1014,"change":57,"percent_change":483,"volume":1206,"transactions":9,"vwap":1014},"2026-01-08",45.63,45.689,45.625,94800,{"date":1208,"open":1140,"high":1140,"low":1096,"close":1096,"change":166,"percent_change":167,"volume":1209,"transactions":9,"vwap":1096},"2026-01-07",164300,{"date":1211,"open":1007,"high":1212,"low":1205,"close":1002,"change":166,"percent_change":167,"volume":1213,"transactions":9,"vwap":1002},"2026-01-06",45.725,206400,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1098,"change":243,"percent_change":466,"volume":1219,"transactions":9,"vwap":1098},"2026-01-05",45.67,45.75,45.646,181300,{"date":1221,"open":1115,"high":1115,"low":1175,"close":1203,"change":67,"percent_change":68,"volume":1222,"transactions":9,"vwap":1203},"2026-01-02",320600,{"date":1224,"open":1096,"high":1139,"low":1014,"close":993,"change":406,"percent_change":978,"volume":1225,"transactions":9,"vwap":993},"2025-12-31",121300,{"date":1227,"open":1027,"high":1140,"low":1228,"close":1018,"change":187,"percent_change":56,"volume":1229,"transactions":9,"vwap":1018},"2025-12-30",45.721,178700,{"date":1231,"open":1021,"high":1140,"low":1212,"close":1032,"change":342,"percent_change":232,"volume":1232,"transactions":9,"vwap":1032},"2025-12-29",256800,{"date":1234,"open":1018,"high":1032,"low":1098,"close":1021,"change":167,"percent_change":119,"volume":1235,"transactions":9,"vwap":1021},"2025-12-26",117500,{"date":1237,"open":993,"high":1217,"low":1014,"close":1217,"change":886,"percent_change":371,"volume":1238,"transactions":9,"vwap":1217},"2025-12-24",83800,{"date":1240,"open":995,"high":1012,"low":1174,"close":1241,"change":556,"percent_change":458,"volume":1242,"transactions":9,"vwap":1241},"2025-12-23",45.605,124200,{"date":1244,"open":1175,"high":1175,"low":1130,"close":1129,"change":1245,"percent_change":56,"volume":1246,"transactions":9,"vwap":1129},"2025-12-22",-0.017,200400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2025-12-19",45.61,45.648,45.565,45.577,-0.283,-0.62,181600,{"date":1257,"open":1258,"high":1259,"low":1105,"close":1088,"change":886,"percent_change":371,"volume":1260,"transactions":9,"vwap":1088},"2025-12-18",45.85,45.88,119500,{"date":1262,"open":1098,"high":1139,"low":1007,"close":1110,"change":223,"percent_change":1099,"volume":1263,"transactions":9,"vwap":1110},"2025-12-17",148700,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1027,"change":232,"percent_change":1091,"volume":1268,"transactions":9,"vwap":1027},"2025-12-16",45.65,45.766,147800,{"date":1270,"open":1027,"high":1021,"low":1271,"close":1216,"change":342,"percent_change":232,"volume":1272,"transactions":9,"vwap":1216},"2025-12-15",45.652,100000,{"date":1274,"open":1275,"high":1098,"low":1205,"close":1014,"change":204,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1014},"2025-12-12",45.69,-0.39,104100,{"date":1279,"open":1280,"high":1089,"low":1140,"close":1157,"change":56,"percent_change":57,"volume":1281,"transactions":9,"vwap":1157},"2025-12-11",45.92,224700,{"date":1283,"open":993,"high":1259,"low":993,"close":1088,"change":736,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1088},"2025-12-10",0.37,118500,{"date":1287,"open":1105,"high":1105,"low":993,"close":1275,"change":56,"percent_change":57,"volume":1288,"transactions":9,"vwap":1275},"2025-12-09",124700,{"date":1290,"open":1140,"high":1140,"low":993,"close":1096,"change":68,"percent_change":776,"volume":1291,"transactions":9,"vwap":1096},"2025-12-08",111800,{"date":1293,"open":1088,"high":1088,"low":1294,"close":1032,"change":67,"percent_change":68,"volume":1295,"transactions":9,"vwap":1032},"2025-12-05",45.754,90900,{"date":1297,"open":1183,"high":1183,"low":1140,"close":1103,"change":203,"percent_change":493,"volume":1298,"transactions":9,"vwap":1103},"2025-12-04",129100,{"date":1300,"open":1258,"high":1090,"low":1103,"close":1183,"change":638,"percent_change":459,"volume":1093,"transactions":9,"vwap":1183},"2025-12-03",{"date":1302,"open":1018,"high":1155,"low":1139,"close":1106,"change":898,"percent_change":88,"volume":1303,"transactions":9,"vwap":1106},"2025-12-02",126200,{"date":1305,"open":1027,"high":1032,"low":1096,"close":1018,"change":325,"percent_change":1306,"volume":711,"transactions":9,"vwap":1018},"2025-12-01",-0.8,{"date":1308,"open":1060,"high":1309,"low":1050,"close":1056,"change":1099,"percent_change":1179,"volume":1310,"transactions":9,"vwap":1056},"2025-11-28",46.19,176000,{"date":1312,"open":1045,"high":1313,"low":1314,"close":1313,"change":89,"percent_change":682,"volume":1315,"transactions":9,"vwap":1313},"2025-11-26",46.2,46.02,110500,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1052,"change":89,"percent_change":682,"volume":1320,"transactions":9,"vwap":1052},"2025-11-25",45.97,46.13,258400,{"date":1322,"open":1323,"high":1324,"low":1259,"close":1325,"change":804,"percent_change":129,"volume":1326,"transactions":9,"vwap":1325},"2025-11-24",45.89,45.965,45.96,150600,{"date":1328,"open":1157,"high":1103,"low":1329,"close":1103,"change":1084,"percent_change":527,"volume":1330,"transactions":9,"vwap":1103},"2025-11-21",45.733,119300,{"date":1332,"open":1096,"high":1021,"low":1199,"close":1120,"change":608,"percent_change":89,"volume":1333,"transactions":9,"vwap":1120},"2025-11-20",143400,{"date":1335,"open":1098,"high":1096,"low":1336,"close":1266,"change":385,"percent_change":385,"volume":1337,"transactions":9,"vwap":1266},"2025-11-19",45.622,86300,{"date":1339,"open":1275,"high":1096,"low":1249,"close":1266,"change":342,"percent_change":232,"volume":1340,"transactions":9,"vwap":1266},"2025-11-18",132100,{"date":1342,"open":1012,"high":1343,"low":1012,"close":1012,"change":278,"percent_change":279,"volume":1344,"transactions":9,"vwap":1012},"2025-11-17",45.709,225000,{"date":1346,"open":1096,"high":1027,"low":1012,"close":1205,"change":492,"percent_change":449,"volume":1347,"transactions":9,"vwap":1205},"2025-11-14",106500,{"date":1349,"open":1027,"high":1144,"low":994,"close":1115,"change":776,"percent_change":777,"volume":1350,"transactions":9,"vwap":1115},"2025-11-13",220300,{"date":1352,"open":1088,"high":1259,"low":1353,"close":1258,"change":1099,"percent_change":1179,"volume":1354,"transactions":9,"vwap":1258},"2025-11-12",45.825,188700,{"date":1356,"open":1258,"high":1357,"low":1353,"close":1358,"change":886,"percent_change":371,"volume":1359,"transactions":9,"vwap":1358},"2025-11-11",45.935,45.9,129000,{"date":1361,"open":1362,"high":1105,"low":1027,"close":1363,"change":898,"percent_change":88,"volume":1364,"transactions":9,"vwap":1363},"2025-11-10",45.741,45.755,134800,{"date":1366,"open":1098,"high":1018,"low":1115,"close":1096,"change":768,"percent_change":406,"volume":1367,"transactions":9,"vwap":1096},"2025-11-07",93300,{"date":1369,"open":1217,"high":1105,"low":1096,"close":1370,"change":736,"percent_change":1284,"volume":1371,"transactions":9,"vwap":1370},"2025-11-06",45.785,142700,{"date":1373,"open":1098,"high":1217,"low":1374,"close":1375,"change":47,"percent_change":702,"volume":1376,"transactions":9,"vwap":1375},"2025-11-05",45.6,45.615,117800,{"date":1378,"open":1014,"high":1032,"low":1014,"close":1110,"change":608,"percent_change":89,"volume":1235,"transactions":9,"vwap":1110},"2025-11-04",{"date":1380,"open":1115,"high":1120,"low":1014,"close":993,"change":935,"percent_change":1381,"volume":1382,"transactions":9,"vwap":993},"2025-11-03",-0.66,199200,{"date":1384,"open":1050,"high":1046,"low":1385,"close":1324,"change":1179,"percent_change":362,"volume":1386,"transactions":9,"vwap":1324},"2025-10-31",45.941,96000,{"date":1388,"open":1314,"high":1389,"low":1314,"close":1390,"change":352,"percent_change":794,"volume":737,"transactions":9,"vwap":1390},"2025-10-30",46.157,46.075001,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":48,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2025-10-29",46.41,46.43,46.205,46.21,-0.5,266100,{"date":1400,"open":1394,"high":25,"low":1401,"close":1402,"change":385,"percent_change":385,"volume":1403,"transactions":9,"vwap":1402},"2025-10-28",46.38,46.44,365100,{"date":1405,"open":1393,"high":1406,"low":1407,"close":1402,"change":556,"percent_change":458,"volume":711,"transactions":9,"vwap":1402},"2025-10-27",46.455,46.34,{"date":1409,"open":1393,"high":1393,"low":1410,"close":1411,"change":306,"percent_change":466,"volume":1412,"transactions":9,"vwap":1411},"2025-10-24",46.33,46.395,81100,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1099,"percent_change":1179,"volume":1419,"transactions":9,"vwap":1418},"2025-10-23",46.3,46.366,46.29,46.31,86400,{"date":1421,"open":1417,"high":1422,"low":1423,"close":1424,"change":342,"percent_change":400,"volume":1425,"transactions":9,"vwap":1424},"2025-10-22",46.37,46.28,46.36,120500,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1410,"change":385,"percent_change":385,"volume":1431,"transactions":9,"vwap":1410},"2025-10-21",46.4,46.42,46.325,109700,{"date":1433,"open":1415,"high":1407,"low":1434,"close":1410,"change":120,"percent_change":307,"volume":1435,"transactions":9,"vwap":1410},"2025-10-20",46.281,276300,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":768,"percent_change":406,"volume":1442,"transactions":9,"vwap":1441},"2025-10-17",46.23,46.259,46.192,46.24,133600,{"date":1444,"open":1060,"high":1415,"low":1056,"close":1445,"change":720,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2025-10-16",46.295,0.25,175100,{"date":1449,"open":1438,"high":1417,"low":1039,"close":1450,"change":898,"percent_change":88,"volume":1451,"transactions":9,"vwap":1450},"2025-10-15",46.18,93800,{"date":1453,"open":1068,"high":1454,"low":1318,"close":1455,"change":735,"percent_change":233,"volume":1456,"transactions":9,"vwap":1455},"2025-10-14",46.165,46.155,217100,{"date":1458,"open":1325,"high":1459,"low":1460,"close":1052,"change":1091,"percent_change":1092,"volume":1461,"transactions":9,"vwap":1052},"2025-10-13",46.089001,45.94,89800,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1090,"change":735,"percent_change":233,"volume":1467,"transactions":9,"vwap":1090},"2025-10-10",45.98,45.995,45.914,296400,{"date":1469,"open":1358,"high":1358,"low":1353,"close":1019,"change":562,"percent_change":392,"volume":1470,"transactions":9,"vwap":1019},"2025-10-09",220400,{"date":1472,"open":1073,"high":1073,"low":1280,"close":1460,"change":67,"percent_change":68,"volume":1473,"transactions":9,"vwap":1460},"2025-10-08",492700,{"date":1475,"open":1460,"high":1068,"low":1358,"close":1318,"change":1476,"percent_change":370,"volume":1477,"transactions":9,"vwap":1318},"2025-10-07",0.065,125100,{"date":1479,"open":1183,"high":1480,"low":1481,"close":1482,"change":47,"percent_change":702,"volume":1483,"transactions":9,"vwap":1482},"2025-10-06",45.979,45.894,45.905,135800,{"date":1485,"open":1073,"high":1081,"low":1486,"close":1487,"change":56,"percent_change":57,"volume":1488,"transactions":9,"vwap":1487},"2025-10-03",45.99,46.0050011,110900,{"date":1490,"open":1464,"high":1491,"low":1492,"close":1493,"change":400,"percent_change":804,"volume":1494,"transactions":9,"vwap":1493},"2025-10-02",46.069,45.969,46.044998,131300,{"date":1496,"open":1325,"high":1486,"low":1358,"close":1497,"change":22,"percent_change":760,"volume":1498,"transactions":9,"vwap":1497},"2025-10-01",45.985,147000,{"date":1500,"open":1050,"high":1056,"low":1314,"close":1493,"change":213,"percent_change":67,"volume":1501,"transactions":9,"vwap":1493},"2025-09-30",166400,{"date":1503,"open":1504,"high":1050,"low":1487,"close":1045,"change":627,"percent_change":818,"volume":1505,"transactions":9,"vwap":1045},"2025-09-29",46.0099983,217500,{"date":1507,"open":1090,"high":1465,"low":1508,"close":1089,"change":400,"percent_change":804,"volume":1509,"transactions":9,"vwap":1089},"2025-09-26",45.885,114100,{"date":1511,"open":1259,"high":1512,"low":1032,"close":1323,"change":57,"percent_change":483,"volume":1513,"transactions":9,"vwap":1323},"2025-09-25",45.907,173700,{"date":1515,"open":1081,"high":1045,"low":1324,"close":1464,"change":352,"percent_change":794,"volume":1516,"transactions":9,"vwap":1464},"2025-09-24",129700,{"date":1518,"open":1037,"high":1519,"low":1081,"close":1520,"change":735,"percent_change":233,"volume":1521,"transactions":9,"vwap":1520},"2025-09-23",46.27,46.115,153200,{"date":1523,"open":1037,"high":1524,"low":1073,"close":1073,"change":57,"percent_change":483,"volume":1288,"transactions":9,"vwap":1073},"2025-09-22",46.104,{"date":1526,"open":1046,"high":1527,"low":1390,"close":1319,"change":385,"percent_change":385,"volume":1347,"transactions":9,"vwap":1319},"2025-09-19",46.148,{"date":1529,"open":1046,"high":1051,"low":1045,"close":1319,"change":68,"percent_change":776,"volume":1530,"transactions":9,"vwap":1319},"2025-09-18",292200,{"date":1532,"open":1410,"high":1401,"low":1319,"close":1313,"change":22,"percent_change":760,"volume":1533,"transactions":9,"vwap":1313},"2025-09-17",143300,{"date":1535,"open":1519,"high":1418,"low":1536,"close":1537,"change":187,"percent_change":56,"volume":1538,"transactions":9,"vwap":1537},"2025-09-16",46.245,46.26,127800,{"date":1540,"open":1541,"high":1542,"low":1441,"close":1423,"change":720,"percent_change":1446,"volume":1543,"transactions":9,"vwap":1423},"2025-09-15",46.25,46.305,138300,{"date":1545,"open":1546,"high":1450,"low":1050,"close":1454,"change":492,"percent_change":449,"volume":1547,"transactions":9,"vwap":1454},"2025-09-12",46.16,245600,{"date":1549,"open":1051,"high":1519,"low":1550,"close":1441,"change":1551,"percent_change":621,"volume":1552,"transactions":9,"vwap":1441},"2025-09-11",46.135,0.165,185700,{"date":1554,"open":1555,"high":1546,"low":1314,"close":1390,"change":638,"percent_change":459,"volume":1556,"transactions":9,"vwap":1390},"2025-09-10",46.029999,111900,{"date":1558,"open":1486,"high":1077,"low":1481,"close":1318,"change":768,"percent_change":406,"volume":1559,"transactions":9,"vwap":1318},"2025-09-09",114300,{"date":1561,"open":1068,"high":1562,"low":1497,"close":1077,"change":720,"percent_change":1446,"volume":1152,"transactions":9,"vwap":1077},"2025-09-08",46.049,{"date":1564,"open":1460,"high":1565,"low":1358,"close":1183,"change":1566,"percent_change":333,"volume":1567,"transactions":9,"vwap":1183},"2025-09-05",45.975,0.205,513900,{"date":1569,"open":1013,"high":1098,"low":1129,"close":1120,"change":459,"percent_change":296,"volume":1570,"transactions":9,"vwap":1120},"2025-09-04",507900,{"date":1572,"open":1573,"high":1574,"low":836,"close":1575,"change":1576,"percent_change":1577,"volume":1272,"transactions":9,"vwap":1575},"2025-09-03",45.33,45.509,45.475,0.185,0.41,{"date":1579,"open":715,"high":1580,"low":715,"close":600,"change":794,"percent_change":989,"volume":1581,"transactions":9,"vwap":600},"2025-09-02",45.3,113400,{"date":1583,"open":1014,"high":1014,"low":1013,"close":1168,"change":1179,"percent_change":362,"volume":1584,"transactions":9,"vwap":1168},"2025-08-29",172600,{"date":1586,"open":1266,"high":1587,"low":1203,"close":1275,"change":556,"percent_change":458,"volume":1588,"transactions":9,"vwap":1275},"2025-08-28",45.716,170200,{"date":1590,"open":1025,"high":993,"low":996,"close":1591,"change":1592,"percent_change":342,"volume":1593,"transactions":9,"vwap":1591},"2025-08-27",45.645,0.015,153700,{"date":1595,"open":1130,"high":1203,"low":1596,"close":1203,"change":1476,"percent_change":370,"volume":1597,"transactions":9,"vwap":1203},"2025-08-26",45.514,154800,{"date":1599,"open":1600,"high":1601,"low":1129,"close":1251,"change":57,"percent_change":483,"volume":1602,"transactions":9,"vwap":1251},"2025-08-25",45.575,45.627,155300,{"date":1604,"open":1001,"high":1275,"low":840,"close":1605,"change":789,"percent_change":668,"volume":1606,"transactions":9,"vwap":1605},"2025-08-22",45.655,99900,{"date":1608,"open":882,"high":882,"low":881,"close":1609,"change":502,"percent_change":407,"volume":1610,"transactions":9,"vwap":1609},"2025-08-21",45.365,122500,{"date":1612,"open":1613,"high":1130,"low":882,"close":862,"change":166,"percent_change":167,"volume":937,"transactions":9,"vwap":862},"2025-08-20",45.46,{"date":1615,"open":840,"high":1616,"low":1617,"close":846,"change":400,"percent_change":804,"volume":1618,"transactions":9,"vwap":846},"2025-08-19",45.485,45.429,124400,{"date":1620,"open":862,"high":862,"low":877,"close":845,"change":1099,"percent_change":1179,"volume":1621,"transactions":9,"vwap":845},"2025-08-18",106100,{"date":1623,"open":1174,"high":1025,"low":840,"close":864,"change":67,"percent_change":68,"volume":1624,"transactions":9,"vwap":864},"2025-08-15",165200,{"date":1626,"open":1025,"high":1134,"low":864,"close":1174,"change":502,"percent_change":407,"volume":1627,"transactions":9,"vwap":1174},"2025-08-14",130200,{"date":1629,"open":1013,"high":1266,"low":1013,"close":1205,"change":307,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1205},"2025-08-13",0.42,91600,{"date":1633,"open":896,"high":1001,"low":1634,"close":1635,"change":167,"percent_change":119,"volume":1636,"transactions":9,"vwap":1635},"2025-08-12",45.329,45.435,79600,{"date":1638,"open":851,"high":1639,"low":1640,"close":1008,"change":88,"percent_change":627,"volume":1641,"transactions":9,"vwap":1008},"2025-08-11",45.455,45.363,76200,{"date":1643,"open":845,"high":1617,"low":1644,"close":1609,"change":361,"percent_change":48,"volume":1645,"transactions":9,"vwap":1609},"2025-08-08",45.362,58500,{"date":1647,"open":1025,"high":1129,"low":1001,"close":864,"change":287,"percent_change":47,"volume":1648,"transactions":9,"vwap":864},"2025-08-07",85100,{"date":1650,"open":882,"high":1025,"low":836,"close":1651,"change":1111,"percent_change":166,"volume":1652,"transactions":9,"vwap":1651},"2025-08-06",45.515,126400,{"date":1654,"open":882,"high":996,"low":882,"close":995,"change":1111,"percent_change":166,"volume":1655,"transactions":9,"vwap":995},"2025-08-05",182600,{"date":1657,"open":1613,"high":1651,"low":1658,"close":1659,"change":608,"percent_change":89,"volume":1660,"transactions":9,"vwap":1659},"2025-08-04",45.425,45.505,101500,{"date":1662,"open":1580,"high":858,"low":599,"close":1001,"change":736,"percent_change":1122,"volume":1663,"transactions":9,"vwap":1001},"2025-08-01",78900,{"date":1665,"open":877,"high":1666,"low":602,"close":602,"change":392,"percent_change":1667,"volume":1668,"transactions":9,"vwap":602},"2025-07-31",45.409,-0.42,98400,{"date":1670,"open":607,"high":864,"low":607,"close":864,"change":458,"percent_change":865,"volume":1671,"transactions":9,"vwap":864},"2025-07-30",99300,{"date":1673,"open":897,"high":875,"low":841,"close":835,"change":736,"percent_change":1122,"volume":1674,"transactions":9,"vwap":835},"2025-07-29",259700,{"date":1676,"open":612,"high":1677,"low":1678,"close":619,"change":1099,"percent_change":1179,"volume":1679,"transactions":9,"vwap":619},"2025-07-28",45.225,45.17,87800,{"date":1681,"open":817,"high":599,"low":655,"close":594,"change":627,"percent_change":818,"volume":1682,"transactions":9,"vwap":594},"2025-07-25",176300,{"date":1684,"open":625,"high":988,"low":650,"close":786,"change":287,"percent_change":47,"volume":1685,"transactions":9,"vwap":786},"2025-07-24",164500,{"date":1687,"open":714,"high":841,"low":982,"close":615,"change":492,"percent_change":493,"volume":1688,"transactions":9,"vwap":615},"2025-07-23",90700,{"date":1690,"open":714,"high":602,"low":1691,"close":607,"change":458,"percent_change":865,"volume":1692,"transactions":9,"vwap":607},"2025-07-22",45.174,221700,{"date":1694,"open":619,"high":1695,"low":817,"close":817,"change":89,"percent_change":527,"volume":1696,"transactions":9,"vwap":817},"2025-07-21",45.248,72100,{"date":1698,"open":625,"high":625,"low":706,"close":649,"change":232,"percent_change":233,"volume":1699,"transactions":9,"vwap":649},"2025-07-18",49800,{"date":1701,"open":574,"high":626,"low":812,"close":813,"change":232,"percent_change":233,"volume":1702,"transactions":9,"vwap":813},"2025-07-17",71100,{"date":1704,"open":631,"high":772,"low":553,"close":960,"change":243,"percent_change":466,"volume":1705,"transactions":9,"vwap":960},"2025-07-16",159900,{"date":1707,"open":636,"high":636,"low":907,"close":587,"change":760,"percent_change":794,"volume":1376,"transactions":9,"vwap":587},"2025-07-15",{"date":1709,"open":574,"high":813,"low":576,"close":772,"change":385,"percent_change":385,"volume":1710,"transactions":9,"vwap":772},"2025-07-14",89400,{"date":1712,"open":656,"high":656,"low":1713,"close":772,"change":483,"percent_change":710,"volume":1714,"transactions":9,"vwap":772},"2025-07-11",44.921,91100,{"date":1716,"open":595,"high":1678,"low":647,"close":620,"change":1111,"percent_change":166,"volume":1717,"transactions":9,"vwap":620},"2025-07-10",83400,{"date":1719,"open":724,"high":620,"low":973,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-07-09",45.145,0.195,0.43,115400,{"date":1725,"open":574,"high":813,"low":580,"close":772,"change":57,"percent_change":483,"volume":1726,"transactions":9,"vwap":772},"2025-07-08",88400,{"date":1728,"open":1678,"high":1678,"low":1729,"close":649,"change":493,"percent_change":542,"volume":1730,"transactions":9,"vwap":649},"2025-07-07",45.0050011,178100,{"date":1732,"open":593,"high":1733,"low":1734,"close":715,"change":57,"percent_change":483,"volume":1735,"transactions":9,"vwap":715},"2025-07-03",45.275,45.184,74300,{"date":1737,"open":714,"high":1738,"low":1678,"close":1580,"change":166,"percent_change":167,"volume":1739,"transactions":9,"vwap":1580},"2025-07-02",45.309,167800,{"date":1741,"open":599,"high":1634,"low":1742,"close":600,"change":776,"percent_change":777,"volume":1743,"transactions":9,"vwap":600},"2025-07-01",45.205,304300,{"date":1745,"open":835,"high":1746,"low":881,"close":840,"change":307,"percent_change":1630,"volume":1747,"transactions":9,"vwap":840},"2025-06-30",45.469,88300,{"date":1749,"open":601,"high":874,"low":715,"close":594,"change":56,"percent_change":57,"volume":1750,"transactions":9,"vwap":594},"2025-06-27",79000,{"date":1752,"open":612,"high":1580,"low":1753,"close":600,"change":89,"percent_change":527,"volume":1556,"transactions":9,"vwap":600},"2025-06-26",45.141,{"date":1755,"open":595,"high":714,"low":906,"close":1678,"change":22,"percent_change":760,"volume":1756,"transactions":9,"vwap":1678},"2025-06-25",415800,{"date":1758,"open":636,"high":594,"low":636,"close":601,"change":459,"percent_change":296,"volume":1759,"transactions":9,"vwap":601},"2025-06-24",2830900,{"date":1761,"open":626,"high":1762,"low":772,"close":636,"change":243,"percent_change":466,"volume":1763,"transactions":9,"vwap":636},"2025-06-23",45.091,83300,{"date":1765,"open":587,"high":772,"low":1766,"close":586,"change":88,"percent_change":627,"volume":1767,"transactions":9,"vwap":586},"2025-06-20",44.777,67500,{"date":1769,"open":580,"high":1770,"low":1771,"close":588,"change":342,"percent_change":232,"volume":1772,"transactions":9,"vwap":588},"2025-06-18",44.955,44.815,79400,{"date":1774,"open":950,"high":1775,"low":808,"close":686,"change":458,"percent_change":865,"volume":1776,"transactions":9,"vwap":686},"2025-06-17",44.841,553200,{"date":1778,"open":944,"high":588,"low":1779,"close":509,"change":67,"percent_change":68,"volume":1780,"transactions":9,"vwap":509},"2025-06-16",44.725,71800,{"date":1782,"open":567,"high":588,"low":555,"close":553,"change":392,"percent_change":1667,"volume":1783,"transactions":9,"vwap":553},"2025-06-13",116100,{"date":1785,"open":631,"high":813,"low":566,"close":575,"change":332,"percent_change":333,"volume":1786,"transactions":9,"vwap":575},"2025-06-12",69500,{"date":1788,"open":954,"high":907,"low":508,"close":666,"change":89,"percent_change":527,"volume":1789,"transactions":9,"vwap":666},"2025-06-11",109800,{"date":1791,"open":508,"high":593,"low":1792,"close":1793,"change":243,"percent_change":466,"volume":1794,"transactions":9,"vwap":1793},"2025-06-10",44.58,44.64,79100,{"date":1796,"open":534,"high":549,"low":491,"close":518,"change":120,"percent_change":332,"volume":1797,"transactions":9,"vwap":518},"2025-06-09",89900,{"date":1799,"open":1800,"high":533,"low":413,"close":491,"change":392,"percent_change":393,"volume":1801,"transactions":9,"vwap":491},"2025-06-06",44.52,160700,{"date":1803,"open":950,"high":950,"low":510,"close":510,"change":760,"percent_change":794,"volume":1804,"transactions":9,"vwap":510},"2025-06-05",297800,{"date":1806,"open":555,"high":1807,"low":519,"close":678,"change":682,"percent_change":1808,"volume":1809,"transactions":9,"vwap":678},"2025-06-04",44.818,0.58,265400,{"date":1811,"open":525,"high":549,"low":1812,"close":1813,"change":166,"percent_change":167,"volume":1814,"transactions":9,"vwap":1813},"2025-06-03",44.487,44.53,209300,{"date":1816,"open":1817,"high":1800,"low":277,"close":1800,"change":407,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1800},"2025-06-02",44.5,-0.6,86100,{"date":1821,"open":508,"high":678,"low":510,"close":678,"change":458,"percent_change":865,"volume":1291,"transactions":9,"vwap":678},"2025-05-30",{"date":1823,"open":1793,"high":555,"low":1792,"close":555,"change":736,"percent_change":1122,"volume":1824,"transactions":9,"vwap":555},"2025-05-29",74100,{"date":1826,"open":1813,"high":561,"low":1827,"close":1800,"change":47,"percent_change":702,"volume":1431,"transactions":9,"vwap":1800},"2025-05-28",44.431,{"date":1829,"open":1813,"high":1793,"low":293,"close":759,"change":902,"percent_change":1830,"volume":1831,"transactions":9,"vwap":759},"2025-05-27",0.7,111200,{"date":1833,"open":286,"high":286,"low":1834,"close":439,"change":385,"percent_change":385,"volume":1835,"transactions":9,"vwap":439},"2025-05-23",44.263,82700,{"date":1837,"open":351,"high":439,"low":1838,"close":439,"change":147,"percent_change":148,"volume":1839,"transactions":9,"vwap":439},"2025-05-22",44.040001,215700,{"date":1841,"open":439,"high":286,"low":1842,"close":1843,"change":1276,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-05-21",44.07,44.099998,-0.88,253900,{"date":1847,"open":277,"high":1817,"low":1848,"close":744,"change":56,"percent_change":57,"volume":1849,"transactions":9,"vwap":744},"2025-05-20",44.365,723100,{"date":1851,"open":302,"high":1852,"low":302,"close":1813,"change":385,"percent_change":385,"volume":1853,"transactions":9,"vwap":1813},"2025-05-19",44.55,112100,{"date":1855,"open":516,"high":516,"low":1856,"close":1813,"change":119,"percent_change":120,"volume":1857,"transactions":9,"vwap":1813},"2025-05-16",44.477,180800,{"date":1859,"open":399,"high":744,"low":1834,"close":744,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":744},"2025-05-15",0.305,0.69,73100,{"date":1864,"open":377,"high":1865,"low":313,"close":1866,"change":1867,"percent_change":1667,"volume":1868,"transactions":9,"vwap":1866},"2025-05-14",44.354,44.185,-0.185,80500,{"date":1870,"open":399,"high":457,"low":1871,"close":457,"change":342,"percent_change":232,"volume":1872,"transactions":9,"vwap":457},"2025-05-13",44.295,59900,{"date":1874,"open":432,"high":1848,"low":303,"close":294,"change":342,"percent_change":232,"volume":1875,"transactions":9,"vwap":294},"2025-05-12",93200,{"date":1877,"open":277,"high":1817,"low":439,"close":439,"change":67,"percent_change":68,"volume":1878,"transactions":9,"vwap":439},"2025-05-09",109600,{"date":1880,"open":1800,"high":1800,"low":359,"close":294,"change":23,"percent_change":353,"volume":1881,"transactions":9,"vwap":294},"2025-05-08",61600,{"date":1883,"open":744,"high":1884,"low":1885,"close":534,"change":120,"percent_change":332,"volume":1886,"transactions":9,"vwap":534},"2025-05-07",44.505,44.366,78200,{"date":1888,"open":269,"high":1889,"low":302,"close":438,"change":232,"percent_change":233,"volume":1890,"transactions":9,"vwap":438},"2025-05-06",44.393,74500,{"date":1892,"open":432,"high":369,"low":424,"close":399,"change":56,"percent_change":57,"volume":1893,"transactions":9,"vwap":399},"2025-05-05",113700,{"date":1895,"open":369,"high":445,"low":377,"close":286,"change":406,"percent_change":407,"volume":1896,"transactions":9,"vwap":286},"2025-05-02",129200,{"date":1898,"open":549,"high":740,"low":1899,"close":534,"change":702,"percent_change":822,"volume":1900,"transactions":9,"vwap":534},"2025-05-01",44.426,339500,{"date":1902,"open":944,"high":686,"low":510,"close":954,"change":204,"percent_change":108,"volume":1903,"transactions":9,"vwap":954},"2025-04-30",158500,{"date":1905,"open":673,"high":701,"low":673,"close":631,"change":120,"percent_change":332,"volume":1906,"transactions":9,"vwap":631},"2025-04-29",76400,{"date":1908,"open":510,"high":587,"low":510,"close":678,"change":243,"percent_change":466,"volume":1886,"transactions":9,"vwap":678},"2025-04-28",{"date":1910,"open":740,"high":569,"low":1911,"close":548,"change":1576,"percent_change":1630,"volume":1912,"transactions":9,"vwap":548},"2025-04-25",44.594,67400,{"date":1914,"open":285,"high":535,"low":369,"close":1915,"change":1860,"percent_change":1861,"volume":1916,"transactions":9,"vwap":1915},"2025-04-24",44.525,75400,{"date":1918,"open":518,"high":1792,"low":1919,"close":1920,"change":233,"percent_change":621,"volume":1921,"transactions":9,"vwap":1920},"2025-04-23",44.174,44.22,107900,{"date":38,"open":1923,"high":321,"low":1924,"close":1925,"change":68,"percent_change":449,"volume":1926,"transactions":9,"vwap":1925},44.13,44.02,44.060001,67800,{"status":1928,"indices":1929,"watchlist":1971,"sectors":1993,"benchmarks":2043},"success",[1930,1937,1943,1949,1956,1963],{"symbol":1931,"name":1932,"price":1933,"change":1934,"pct_change":1935,"is_up":11,"sparkline":1936,"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":1938,"name":1939,"price":1940,"change":1941,"pct_change":32,"is_up":11,"sparkline":1942,"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":1944,"name":1945,"price":1946,"change":1947,"pct_change":866,"is_up":11,"sparkline":1948,"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":1950,"name":1951,"price":1952,"change":1953,"pct_change":1954,"is_up":11,"sparkline":1955,"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":1957,"name":1958,"price":1959,"change":1960,"pct_change":1961,"is_up":11,"sparkline":1962,"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":1964,"name":1965,"price":1966,"change":1967,"pct_change":1968,"is_up":1969,"sparkline":1970,"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",[1972,1979,1986],{"symbol":1973,"name":1974,"price":1975,"change":1976,"pct_change":1977,"is_up":11,"sparkline":1978,"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":1980,"name":1981,"price":1982,"change":1983,"pct_change":1984,"is_up":11,"sparkline":1985,"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":1987,"name":1988,"price":1989,"change":1990,"pct_change":1991,"is_up":11,"sparkline":1992,"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",[1994,1999,2003,2007,2012,2016,2020,2025,2030,2034,2038],{"name":1995,"etf":1996,"change":1997,"price":1998,"is_up":11},"Technology","XLK",1.01,199.81,{"name":2000,"etf":2001,"change":400,"price":2002,"is_up":11},"Financials","XLF",53.49,{"name":2004,"etf":2005,"change":279,"price":2006,"is_up":1969},"Healthcare","XLV",166.18,{"name":2008,"etf":2009,"change":2010,"price":2011,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2013,"etf":2014,"change":1446,"price":2015,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2017,"etf":2018,"change":798,"price":2019,"is_up":11},"Energy","XLE",62.95,{"name":2021,"etf":2022,"change":2023,"price":2024,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":2026,"etf":2027,"change":2028,"price":2029,"is_up":11},"Materials","XLB",0.66,48.86,{"name":2031,"etf":2032,"change":371,"price":2033,"is_up":11},"Real Estate","XLRE",40.81,{"name":2035,"etf":2036,"change":1122,"price":2037,"is_up":11},"Utilities","XLU",39.83,{"name":2039,"etf":2040,"change":2041,"price":2042,"is_up":11},"Comm Services","XLC",0.35,110.32,[2044,2049,2053,2057],{"ticker":2045,"name":2046,"price":2047,"change":2048,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2050,"name":2051,"price":2052,"change":1984,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2054,"name":2055,"price":2056,"change":866,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2058,"name":2059,"price":2060,"change":1961,"is_up":11},"IWM","iShares Russell 2000",281.52]