[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IVOL":3,"stock-historical-IVOL":30,"homepage-market-summary":1905},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IVOL","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},"Quadratic Interest Rate Volatility and Inflation Hedge ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.5168,0.598212,"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},17.01,17.19,17.2,16.995,16.98,0.03,0.18,106682.590505,19.625,15.99,288630.339525884,28.1,1858,{"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},20.255,305283,111428384.881471,-13.92,"2025-04-22",[41,44,53,64,75,85,96,107,116,126,134,142,153,164,171,179,186,193,201,210,220,230,239,248,254,263,273,282,290,300,310,318,328,338,345,353,362,369,378,383,391,399,407,413,420,426,433,441,449,458,465,472,479,486,495,501,509,515,524,534,539,543,549,556,560,567,570,575,580,583,588,591,595,600,607,612,617,623,628,632,637,642,646,650,656,663,668,672,677,684,691,697,703,709,714,719,727,733,741,745,751,757,764,771,777,783,788,793,799,807,812,820,827,831,836,840,845,852,859,864,869,875,881,885,891,896,902,907,912,919,927,933,937,941,944,950,955,960,966,973,979,984,991,996,1002,1008,1014,1021,1027,1033,1039,1046,1050,1055,1062,1068,1073,1077,1083,1087,1091,1095,1099,1102,1106,1109,1115,1118,1121,1124,1128,1130,1134,1137,1140,1144,1148,1151,1155,1160,1164,1167,1172,1175,1178,1181,1186,1191,1196,1200,1206,1210,1215,1218,1221,1225,1229,1233,1238,1243,1247,1250,1253,1258,1262,1266,1270,1276,1280,1288,1294,1299,1303,1308,1314,1319,1324,1329,1333,1338,1342,1345,1348,1352,1355,1359,1362,1365,1368,1371,1376,1380,1383,1387,1392,1395,1398,1404,1408,1412,1417,1421,1425,1429,1432,1435,1439,1442,1446,1449,1452,1456,1459,1463,1466,1469,1474,1477,1481,1485,1489,1492,1495,1500,1505,1510,1516,1520,1526,1531,1537,1542,1548,1553,1558,1563,1567,1573,1579,1582,1587,1591,1595,1598,1602,1605,1608,1612,1615,1619,1622,1625,1629,1632,1635,1638,1642,1645,1648,1651,1657,1660,1664,1671,1676,1680,1684,1688,1691,1694,1698,1701,1704,1709,1713,1716,1719,1722,1724,1728,1733,1737,1740,1744,1747,1750,1754,1757,1760,1763,1767,1771,1774,1779,1785,1789,1794,1798,1804,1807,1810,1813,1817,1820,1823,1828,1832,1835,1839,1841,1843,1847,1850,1854,1858,1864,1869,1873,1879,1883,1888,1892,1896,1899,1903],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},623,17.0464,{"date":45,"open":46,"high":47,"low":46,"close":21,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",16.85,17.02,0.25,1.49,751089.547339,932,16.9301,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",16.76,16.83,16.7002,16.73,0.1,0.6,110624.400516,855,16.7387,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-29",16.5,16.66,16.4801,16.63,0.07,0.42,53948.01913,345,16.5366,{"date":76,"open":77,"high":78,"low":79,"close":77,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-28",16.56,16.61,16.52,0.01,0.06,87526.641354,484,16.5612,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-25",16.43,16.57,16.39,16.55,0.3,1.85,161617.612803,775,16.5017,{"date":97,"open":98,"high":99,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-24",16.32,16.3201,16.22,16.25,0.17,1.06,241489.45555,1048,16.2611,{"date":108,"open":109,"high":109,"low":26,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-23",16.24,16.08,-0.2,-1.23,191858.4915,894,16.0796,{"date":117,"open":118,"high":98,"low":119,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-22",16.305,16.245,16.28,-0.04,-0.25,41695.056728,399,16.2737,{"date":127,"open":128,"high":129,"low":98,"close":98,"change":70,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-21",16.35,16.365,0.43,77669.042653,476,16.3401,{"date":135,"open":136,"high":118,"low":119,"close":101,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-18",16.29,-0.15,-0.91,115750.090353,605,16.2851,{"date":143,"open":144,"high":145,"low":146,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-17",16.42,16.44,16.36,16.4,-0.05,-0.3,275013.335741,861,16.4072,{"date":154,"open":155,"high":156,"low":157,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-16",16.64,16.72,16.41,16.45,-0.16,-0.96,135603.053369,938,16.5791,{"date":165,"open":166,"high":167,"low":166,"close":78,"change":148,"percent_change":149,"volume":168,"transactions":169,"vwap":170},"2026-09-15",16.6,16.65,150805.735177,417,16.6171,{"date":172,"open":167,"high":156,"low":173,"close":67,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-14",16.605,-0.085,-0.51,555209.576035,808,16.6769,{"date":180,"open":46,"high":46,"low":156,"close":181,"change":182,"percent_change":137,"volume":183,"transactions":184,"vwap":185},"2026-09-11",16.745,-0.025,102123.498371,584,16.7616,{"date":187,"open":46,"high":46,"low":181,"close":188,"change":159,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-10",16.77,-0.95,125456.123402,696,16.7802,{"date":194,"open":21,"high":47,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-09",16.93,-0.06,-0.35,66219.460195,407,16.9645,{"date":202,"open":47,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-08",17.035,16.99,-0.07,-0.41,43803.374714,389,17.0099,{"date":211,"open":212,"high":213,"low":214,"close":212,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-04",17.06,17.065,17.03,-0.02,-0.12,105177.118492,529,17.042,{"date":221,"open":222,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-03",17.13,17.14,17.08,0.055,0.32,62172.2086,469,17.1039,{"date":231,"open":232,"high":212,"low":17,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-02",17.04,17.025,0.015,0.09,70538.713887,440,17.0312,{"date":240,"open":241,"high":242,"low":243,"close":17,"change":244,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-01",17.05,17.07,17,0,95622.285633,729,17.0192,{"date":249,"open":47,"high":250,"low":21,"close":17,"change":244,"percent_change":244,"volume":251,"transactions":252,"vwap":253},"2026-08-31",17.046,542580.72084,846,17.0181,{"date":255,"open":256,"high":257,"low":20,"close":17,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-08-28",17.24,17.2775,-0.311,-1.8,132770.918937,788,17.1055,{"date":264,"open":265,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-08-27",17.38,17.39,17.321,-0.099,-0.57,102469.88302,637,17.3589,{"date":274,"open":275,"high":276,"low":277,"close":276,"change":205,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-26",17.4,17.42,17.34,-0.4,957209.510924,2298,17.3773,{"date":283,"open":284,"high":285,"low":284,"close":286,"change":22,"percent_change":102,"volume":287,"transactions":288,"vwap":289},"2026-08-25",17.43,17.51,17.49,362544.658788,1567,17.4657,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":215,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-24",17.45,17.475,17.37,17.46,-0.11,195110.763736,857,17.4485,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":121,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-21",17.54,17.59,17.4701,17.48,-0.23,90631.04247,616,17.4958,{"date":311,"open":295,"high":312,"low":292,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-20",17.52,0.02,0.11,154519.34898,771,17.4856,{"date":319,"open":320,"high":303,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-19",17.58,17.47,17.5,-0.135,-0.77,599012.846372,1907,17.5013,{"date":329,"open":330,"high":331,"low":330,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-18",17.61,17.66,17.635,0.045,0.26,121215.561851,603,17.6424,{"date":339,"open":340,"high":330,"low":340,"close":303,"change":70,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-17",17.55,0.4,175347.900653,798,17.5843,{"date":346,"open":303,"high":347,"low":348,"close":312,"change":349,"percent_change":196,"volume":350,"transactions":351,"vwap":352},"2026-08-14",17.62,17.5001,-0.01,149568.105722,943,17.5721,{"date":354,"open":340,"high":355,"low":312,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-13",17.575,17.53,0.05,0.29,147973.12849,744,17.5441,{"date":363,"open":312,"high":356,"low":305,"close":305,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-12",0.035,0.2,183534.1631,921,17.5005,{"date":370,"open":295,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":292},"2026-08-11",17.4691,17.432,17.445,0.025,0.14,136674.344721,739,{"date":379,"open":275,"high":321,"low":266,"close":276,"change":121,"percent_change":306,"volume":380,"transactions":381,"vwap":382},"2026-08-10",309004.316703,1539,17.4325,{"date":384,"open":292,"high":286,"low":385,"close":295,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-07",17.44,0.0409,0.23,572198.8631,1081,17.4686,{"date":392,"open":393,"high":385,"low":265,"close":394,"change":395,"percent_change":137,"volume":396,"transactions":397,"vwap":398},"2026-08-06",17.41,17.4191,-0.0259,730150.326449,3185,17.4119,{"date":400,"open":276,"high":401,"low":393,"close":373,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-05",17.455,-0.03,-0.17,49727.836527,350,17.4294,{"date":408,"open":322,"high":409,"low":321,"close":293,"change":234,"percent_change":235,"volume":410,"transactions":411,"vwap":412},"2026-08-04",17.5291,131443.64264,434,17.4946,{"date":414,"open":385,"high":415,"low":276,"close":295,"change":416,"percent_change":130,"volume":417,"transactions":418,"vwap":419},"2026-08-03",17.465,0.075,43510.480571,335,17.4424,{"date":421,"open":277,"high":266,"low":422,"close":423,"change":22,"percent_change":102,"volume":424,"transactions":228,"vwap":425},"2026-07-31",17.32,17.385,49198.690214,17.3492,{"date":427,"open":284,"high":385,"low":428,"close":429,"change":182,"percent_change":430,"volume":431,"transactions":184,"vwap":432},"2026-07-30",17.35,17.355,-0.14,124817.24512,17.3967,{"date":434,"open":18,"high":276,"low":435,"close":265,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-07-29",17.1411,0.1756,1.02,158896.786775,686,17.3051,{"date":442,"open":18,"high":443,"low":18,"close":444,"change":445,"percent_change":387,"volume":446,"transactions":447,"vwap":448},"2026-07-28",17.2401,17.2044,0.0394,206153.84838,512,17.2298,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":205,"percent_change":206,"volume":455,"transactions":456,"vwap":457},"2026-07-27",17.18,17.22,17.16,17.165,27338.288552,243,17.1864,{"date":459,"open":460,"high":461,"low":18,"close":461,"change":333,"percent_change":334,"volume":462,"transactions":463,"vwap":464},"2026-07-24",17.21,17.235,47246.038146,338,17.2125,{"date":466,"open":18,"high":467,"low":468,"close":18,"change":402,"percent_change":403,"volume":469,"transactions":470,"vwap":471},"2026-07-23",17.195,17.15,74031.843791,532,17.1694,{"date":473,"open":474,"high":475,"low":18,"close":452,"change":215,"percent_change":216,"volume":476,"transactions":477,"vwap":478},"2026-07-22",17.26,17.2714,65631.549551,355,17.2181,{"date":480,"open":481,"high":482,"low":483,"close":256,"change":205,"percent_change":278,"volume":484,"transactions":477,"vwap":485},"2026-07-21",17.27,17.305,17.23,54059.089645,17.2516,{"date":487,"open":428,"high":428,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-20",17.285,17.31,-0.045,-0.26,36098.694338,2175,17.3023,{"date":496,"open":276,"high":284,"low":497,"close":429,"change":182,"percent_change":430,"volume":498,"transactions":499,"vwap":500},"2026-07-17",17.3313,51667.329407,400,17.3652,{"date":502,"open":265,"high":503,"low":504,"close":265,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":294},"2026-07-16",17.395,17.36,-0.015,-0.09,66334.711936,226,{"date":510,"open":504,"high":511,"low":504,"close":503,"change":225,"percent_change":226,"volume":512,"transactions":513,"vwap":514},"2026-07-15",17.435,72304.130586,506,17.3904,{"date":516,"open":517,"high":504,"low":518,"close":277,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-14",17.33,17.295,0.095,0.55,110713.171839,483,17.3243,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":148,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-13",17.28,17.3,17.2159,17.245,-0.29,41199.66655,322,17.2462,{"date":535,"open":536,"high":277,"low":488,"close":518,"change":174,"percent_change":537,"volume":538,"transactions":9,"vwap":518},"2026-07-10",17.335,-0.49,42700,{"date":540,"open":265,"high":275,"low":541,"close":265,"change":225,"percent_change":226,"volume":542,"transactions":9,"vwap":265},"2026-07-09",17.351,53600,{"date":544,"open":504,"high":265,"low":545,"close":546,"change":547,"percent_change":149,"volume":548,"transactions":9,"vwap":546},"2026-07-08",17.314,17.325,-0.053,54700,{"date":550,"open":266,"high":551,"low":429,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":9,"vwap":552},"2026-07-07",17.415,17.378,-0.032,-0.18,28800,{"date":557,"open":266,"high":276,"low":558,"close":393,"change":364,"percent_change":365,"volume":559,"transactions":9,"vwap":393},"2026-07-06",17.365,45300,{"date":561,"open":422,"high":276,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":9,"vwap":563},"2026-07-02",17.29,17.375,0.085,0.49,63800,{"date":568,"open":277,"high":423,"low":488,"close":562,"change":244,"percent_change":244,"volume":569,"transactions":9,"vwap":562},"2026-07-01",50200,{"date":571,"open":422,"high":277,"low":526,"close":562,"change":572,"percent_change":573,"volume":574,"transactions":9,"vwap":562},"2026-06-30",-0.08,-0.46,96600,{"date":576,"open":265,"high":266,"low":517,"close":294,"change":577,"percent_change":578,"volume":579,"transactions":9,"vwap":294},"2026-06-29",-0.075,-0.43,79800,{"date":581,"open":284,"high":293,"low":284,"close":373,"change":564,"percent_change":565,"volume":582,"transactions":9,"vwap":373},"2026-06-26",54000,{"date":584,"open":428,"high":585,"low":428,"close":504,"change":313,"percent_change":586,"volume":587,"transactions":9,"vwap":504},"2026-06-25",17.425,0.12,312200,{"date":589,"open":481,"high":428,"low":481,"close":277,"change":333,"percent_change":334,"volume":590,"transactions":9,"vwap":277},"2026-06-24",83200,{"date":592,"open":562,"high":517,"low":526,"close":518,"change":81,"percent_change":593,"volume":594,"transactions":9,"vwap":518},"2026-06-23",0.35,78400,{"date":596,"open":526,"high":562,"low":452,"close":461,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":461},"2026-06-22",-0.072,-0.42,188900,{"date":601,"open":483,"high":602,"low":483,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-06-18",17.315,17.307,0.067,0.39,262700,{"date":608,"open":302,"high":302,"low":461,"close":256,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":256},"2026-06-17",-0.37,-2.1,126100,{"date":613,"open":347,"high":614,"low":615,"close":330,"change":121,"percent_change":306,"volume":616,"transactions":9,"vwap":330},"2026-06-16",17.645,17.595,818400,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":22,"percent_change":102,"volume":622,"transactions":9,"vwap":621},"2026-06-15",17.69,17.63,17.65,85000,{"date":624,"open":625,"high":626,"low":347,"close":347,"change":205,"percent_change":278,"volume":627,"transactions":9,"vwap":347},"2026-06-12",17.64,17.669,109700,{"date":629,"open":620,"high":630,"low":303,"close":619,"change":70,"percent_change":341,"volume":631,"transactions":9,"vwap":619},"2026-06-11",17.71,82500,{"date":633,"open":621,"high":634,"low":635,"close":347,"change":313,"percent_change":314,"volume":636,"transactions":9,"vwap":347},"2026-06-10",17.68,17.615,135600,{"date":638,"open":639,"high":332,"low":640,"close":639,"change":80,"percent_change":81,"volume":641,"transactions":9,"vwap":639},"2026-06-09",17.6,17.555,99500,{"date":643,"open":639,"high":330,"low":644,"close":303,"change":357,"percent_change":358,"volume":645,"transactions":9,"vwap":303},"2026-06-08",17.533,42200,{"date":647,"open":303,"high":303,"low":401,"close":302,"change":159,"percent_change":648,"volume":649,"transactions":9,"vwap":302},"2026-06-05",-0.9,126600,{"date":651,"open":652,"high":653,"low":634,"close":654,"change":313,"percent_change":314,"volume":655,"transactions":9,"vwap":654},"2026-06-04",17.73,17.74,17.7,52200,{"date":657,"open":658,"high":659,"low":660,"close":634,"change":196,"percent_change":661,"volume":662,"transactions":9,"vwap":634},"2026-06-03",17.67,17.705,17.652,-0.34,98800,{"date":664,"open":665,"high":665,"low":666,"close":653,"change":402,"percent_change":403,"volume":667,"transactions":9,"vwap":653},"2026-06-02",17.78,17.72,64300,{"date":669,"open":653,"high":670,"low":654,"close":670,"change":402,"percent_change":403,"volume":671,"transactions":9,"vwap":670},"2026-06-01",17.77,87900,{"date":673,"open":665,"high":674,"low":665,"close":675,"change":349,"percent_change":196,"volume":676,"transactions":9,"vwap":675},"2026-05-29",17.835,17.8,75200,{"date":678,"open":679,"high":680,"low":681,"close":679,"change":506,"percent_change":682,"volume":683,"transactions":9,"vwap":679},"2026-05-28",17.81,17.885,17.79,-0.5,208100,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":313,"percent_change":314,"volume":690,"transactions":9,"vwap":689},"2026-05-27",17.89,17.925,17.87,17.9,305800,{"date":692,"open":693,"high":680,"low":694,"close":695,"change":349,"percent_change":196,"volume":696,"transactions":9,"vwap":695},"2026-05-26",17.84,17.795,17.88,131900,{"date":698,"open":699,"high":699,"low":700,"close":686,"change":216,"percent_change":701,"volume":702,"transactions":9,"vwap":686},"2026-05-22",17.98,17.83,-0.67,73900,{"date":704,"open":699,"high":705,"low":706,"close":707,"change":215,"percent_change":296,"volume":708,"transactions":9,"vwap":707},"2026-05-21",18.030001,17.955,18.01,162800,{"date":710,"open":707,"high":711,"low":712,"close":705,"change":22,"percent_change":102,"volume":713,"transactions":9,"vwap":705},"2026-05-20",18.09,18,172300,{"date":715,"open":716,"high":707,"low":717,"close":712,"change":215,"percent_change":296,"volume":718,"transactions":9,"vwap":712},"2026-05-19",17.95,17.865,267500,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":225,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-05-18",18.059999,18.075001,17.961,18.02,0.31,219000,{"date":728,"open":729,"high":699,"low":730,"close":731,"change":577,"percent_change":598,"volume":732,"transactions":9,"vwap":731},"2026-05-15",17.97,17.93,17.965,30100,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":196,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-05-14",18.14,18.15,18.035,18.040001,-0.33,193500,{"date":742,"open":738,"high":743,"low":705,"close":743,"change":349,"percent_change":196,"volume":744,"transactions":9,"vwap":743},"2026-05-13",18.1,74600,{"date":746,"open":747,"high":748,"low":722,"close":747,"change":148,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-05-12",18.11,18.125,-0.28,116700,{"date":752,"open":753,"high":753,"low":754,"close":754,"change":296,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-05-11",18.27,18.16,-0.6,138100,{"date":758,"open":759,"high":760,"low":761,"close":753,"change":148,"percent_change":762,"volume":763,"transactions":9,"vwap":753},"2026-05-08",18.32,18.33,18.26,-0.27,116600,{"date":765,"open":766,"high":767,"low":768,"close":759,"change":121,"percent_change":769,"volume":770,"transactions":9,"vwap":759},"2026-05-07",18.41,18.42,18.265,-0.22,162700,{"date":772,"open":773,"high":766,"low":773,"close":774,"change":775,"percent_change":22,"volume":776,"transactions":9,"vwap":774},"2026-05-06",18.35,18.36,0.005,55500,{"date":778,"open":767,"high":779,"low":773,"close":780,"change":490,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-05-05",18.435,18.355,-0.24,51900,{"date":784,"open":774,"high":766,"low":760,"close":785,"change":22,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-05-04",18.4,0.16,100400,{"date":789,"open":785,"high":790,"low":780,"close":791,"change":313,"percent_change":314,"volume":792,"transactions":9,"vwap":791},"2026-05-01",18.465,18.37,151600,{"date":794,"open":795,"high":796,"low":795,"close":773,"change":81,"percent_change":797,"volume":798,"transactions":9,"vwap":773},"2026-04-30",18.3,18.372,0.33,75600,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":744,"transactions":9,"vwap":804},"2026-04-29",18.31,18.34,18.22,18.29,-0.13,-0.71,{"date":808,"open":809,"high":809,"low":766,"close":767,"change":805,"percent_change":810,"volume":811,"transactions":9,"vwap":767},"2026-04-28",18.47,-0.7,109500,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-04-27",18.51,18.559,18.55,0.04,0.22,51000,{"date":821,"open":822,"high":823,"low":791,"close":814,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":814},"2026-04-24",18.38,18.52,0.13,0.71,94500,{"date":828,"open":766,"high":829,"low":802,"close":822,"change":505,"percent_change":572,"volume":830,"transactions":9,"vwap":822},"2026-04-23",18.43,67400,{"date":832,"open":766,"high":767,"low":833,"close":834,"change":490,"percent_change":781,"volume":835,"transactions":9,"vwap":834},"2026-04-22",18.375,18.395,122600,{"date":837,"open":814,"high":823,"low":829,"close":838,"change":805,"percent_change":810,"volume":839,"transactions":9,"vwap":838},"2026-04-21",18.44,123800,{"date":841,"open":842,"high":842,"low":843,"close":843,"change":349,"percent_change":148,"volume":844,"transactions":9,"vwap":843},"2026-04-20",18.63,18.57,63000,{"date":846,"open":847,"high":842,"low":848,"close":849,"change":416,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-04-17",18.56,18.555,18.58,0.41,112800,{"date":853,"open":854,"high":854,"low":855,"close":856,"change":234,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-04-16",18.53,18.45,18.505,0.08,216800,{"date":860,"open":814,"high":854,"low":790,"close":861,"change":205,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-04-15",18.49,-0.38,63100,{"date":865,"open":866,"high":867,"low":866,"close":847,"change":505,"percent_change":572,"volume":868,"transactions":9,"vwap":847},"2026-04-14",18.5,18.565,60600,{"date":870,"open":823,"high":871,"low":861,"close":872,"change":70,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-04-13",18.59,18.575,0.38,155800,{"date":876,"open":816,"high":847,"low":877,"close":856,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":856},"2026-04-10",18.48,-0.035,-0.19,81400,{"date":882,"open":854,"high":849,"low":790,"close":883,"change":313,"percent_change":314,"volume":884,"transactions":9,"vwap":883},"2026-04-09",18.54,386300,{"date":886,"open":887,"high":887,"low":888,"close":823,"change":196,"percent_change":889,"volume":890,"transactions":9,"vwap":823},"2026-04-08",18.66,18.485,-0.32,6521100,{"date":892,"open":854,"high":893,"low":809,"close":849,"change":564,"percent_change":894,"volume":895,"transactions":9,"vwap":849},"2026-04-07",18.62,0.46,1101200,{"date":897,"open":861,"high":898,"low":877,"close":899,"change":900,"percent_change":175,"volume":901,"transactions":9,"vwap":899},"2026-04-06",18.525,18.495,-0.095,94900,{"date":903,"open":849,"high":904,"low":905,"close":871,"change":80,"percent_change":357,"volume":906,"transactions":9,"vwap":871},"2026-04-02",18.64,18.562,390800,{"date":908,"open":843,"high":893,"low":909,"close":849,"change":805,"percent_change":910,"volume":911,"transactions":9,"vwap":849},"2026-04-01",18.553,-0.69,274400,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":349,"percent_change":148,"volume":918,"transactions":9,"vwap":917},"2026-03-31",18.79,18.825,18.705,18.71,237500,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":357,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-03-30",18.75,18.795,18.692,18.72,0.27,117500,{"date":928,"open":854,"high":929,"low":854,"close":930,"change":818,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-03-27",18.685,18.67,1.19,212300,{"date":934,"open":871,"high":935,"low":829,"close":855,"change":403,"percent_change":138,"volume":936,"transactions":9,"vwap":855},"2026-03-26",18.6,129000,{"date":938,"open":904,"high":939,"low":935,"close":893,"change":215,"percent_change":296,"volume":940,"transactions":9,"vwap":893},"2026-03-25",18.69,91600,{"date":942,"open":939,"high":921,"low":893,"close":904,"change":572,"percent_change":578,"volume":943,"transactions":9,"vwap":904},"2026-03-24",748400,{"date":945,"open":917,"high":946,"low":947,"close":924,"change":817,"percent_change":948,"volume":949,"transactions":9,"vwap":924},"2026-03-23",18.785,18.675,0.21,768400,{"date":951,"open":849,"high":952,"low":823,"close":953,"change":81,"percent_change":226,"volume":954,"transactions":9,"vwap":953},"2026-03-20",18.715,18.68,166600,{"date":956,"open":957,"high":930,"low":823,"close":893,"change":296,"percent_change":958,"volume":959,"transactions":9,"vwap":893},"2026-03-19",18.65,-0.59,831100,{"date":961,"open":962,"high":962,"low":917,"close":963,"change":430,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-03-18",18.88,18.73,-0.74,196900,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":81,"percent_change":226,"volume":972,"transactions":9,"vwap":971},"2026-03-17",18.89,18.9,18.85,18.87,116400,{"date":974,"open":975,"high":970,"low":976,"close":977,"change":357,"percent_change":925,"volume":978,"transactions":9,"vwap":977},"2026-03-16",18.84,18.77,18.81,102700,{"date":980,"open":981,"high":982,"low":963,"close":981,"change":215,"percent_change":296,"volume":983,"transactions":9,"vwap":981},"2026-03-13",18.76,18.78,99700,{"date":985,"open":970,"high":986,"low":987,"close":982,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":982},"2026-03-12",18.86,18.725,-0.1,-0.53,470100,{"date":992,"open":969,"high":993,"low":994,"close":962,"change":313,"percent_change":314,"volume":995,"transactions":9,"vwap":962},"2026-03-11",18.92,18.865,154500,{"date":997,"open":998,"high":998,"low":999,"close":986,"change":174,"percent_change":1000,"volume":1001,"transactions":9,"vwap":986},"2026-03-10",18.94,18.845,-0.45,113900,{"date":1003,"open":1004,"high":1005,"low":969,"close":1006,"change":225,"percent_change":358,"volume":1007,"transactions":9,"vwap":1006},"2026-03-09",19,19.0079994,18.945,105900,{"date":1009,"open":977,"high":1010,"low":1011,"close":968,"change":235,"percent_change":1012,"volume":1013,"transactions":9,"vwap":968},"2026-03-06",18.98,18.805,0.48,179300,{"date":1015,"open":914,"high":1016,"low":1017,"close":1018,"change":121,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-03-05",18.82,18.74,18.8,-0.21,194100,{"date":1022,"open":1023,"high":998,"low":1024,"close":975,"change":216,"percent_change":1025,"volume":1026,"transactions":9,"vwap":975},"2026-03-04",18.93,18.83,-0.63,82900,{"date":1028,"open":962,"high":1029,"low":1030,"close":1031,"change":80,"percent_change":357,"volume":1032,"transactions":9,"vwap":1031},"2026-03-03",18.995,18.875,18.96,141900,{"date":1034,"open":1035,"high":1035,"low":968,"close":1036,"change":430,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-03-02",19.040001,18.95,-0.73,182200,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":59,"percent_change":1045,"volume":756,"transactions":9,"vwap":1044},"2026-02-27",19.07,19.135,19.059999,19.09,0.53,{"date":1047,"open":993,"high":1004,"low":993,"close":1048,"change":235,"percent_change":1012,"volume":1049,"transactions":9,"vwap":1048},"2026-02-26",18.99,150600,{"date":1051,"open":1004,"high":1052,"low":969,"close":969,"change":137,"percent_change":1053,"volume":1054,"transactions":9,"vwap":969},"2026-02-25",19.01,-0.79,194700,{"date":1056,"open":1043,"high":1057,"low":1058,"close":1059,"change":196,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-02-24",19.08,19.02,19.049999,-0.31,94100,{"date":1063,"open":1052,"high":1064,"low":1004,"close":1065,"change":1066,"percent_change":520,"volume":1067,"transactions":9,"vwap":1065},"2026-02-23",19.129,19.11,0.105,169700,{"date":1069,"open":1048,"high":1070,"low":1010,"close":1071,"change":234,"percent_change":857,"volume":1072,"transactions":9,"vwap":1071},"2026-02-20",19.035,19.0049992,165900,{"date":1074,"open":1004,"high":1075,"low":1010,"close":1048,"change":244,"percent_change":244,"volume":1076,"transactions":9,"vwap":1048},"2026-02-19",19.030001,291400,{"date":1078,"open":1004,"high":1079,"low":1080,"close":1048,"change":506,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1048},"2026-02-18",19.025,18.977,-0.47,120000,{"date":1084,"open":1044,"high":1085,"low":1035,"close":1057,"change":244,"percent_change":244,"volume":1086,"transactions":9,"vwap":1057},"2026-02-17",19.1,135900,{"date":1088,"open":1043,"high":1085,"low":1089,"close":1057,"change":81,"percent_change":226,"volume":1090,"transactions":9,"vwap":1057},"2026-02-13",19.041,102600,{"date":1092,"open":1023,"high":1058,"low":1093,"close":1058,"change":357,"percent_change":334,"volume":1094,"transactions":9,"vwap":1058},"2026-02-12",18.91,166500,{"date":1096,"open":1031,"high":1057,"low":1093,"close":1097,"change":148,"percent_change":491,"volume":1098,"transactions":9,"vwap":1097},"2026-02-11",18.97,316200,{"date":1100,"open":1059,"high":1041,"low":1010,"close":1058,"change":349,"percent_change":148,"volume":1101,"transactions":9,"vwap":1058},"2026-02-10",198800,{"date":1103,"open":1075,"high":1104,"low":1048,"close":1075,"change":313,"percent_change":314,"volume":1105,"transactions":9,"vwap":1075},"2026-02-09",19.035999,130600,{"date":1107,"open":1041,"high":1041,"low":1004,"close":1052,"change":121,"percent_change":1019,"volume":1108,"transactions":9,"vwap":1052},"2026-02-06",213700,{"date":1110,"open":1010,"high":1111,"low":1112,"close":1059,"change":23,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1059},"2026-02-05",19.065001,18.975,0.95,138500,{"date":1116,"open":1024,"high":969,"low":977,"close":971,"change":80,"percent_change":357,"volume":1117,"transactions":9,"vwap":971},"2026-02-04",99400,{"date":1119,"open":971,"high":1093,"low":986,"close":986,"change":121,"percent_change":1019,"volume":1120,"transactions":9,"vwap":986},"2026-02-03",116000,{"date":1122,"open":1097,"high":1097,"low":986,"close":969,"change":196,"percent_change":889,"volume":1123,"transactions":9,"vwap":969},"2026-02-02",344300,{"date":1125,"open":970,"high":1097,"low":970,"close":1031,"change":314,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1031},"2026-01-30",0.58,219400,{"date":1129,"open":1024,"high":1093,"low":1016,"close":970,"change":244,"percent_change":244,"volume":851,"transactions":9,"vwap":970},"2026-01-29",{"date":1131,"open":977,"high":1132,"low":981,"close":970,"change":357,"percent_change":925,"volume":1133,"transactions":9,"vwap":970},"2026-01-28",18.869,152000,{"date":1135,"open":963,"high":977,"low":963,"close":1018,"change":22,"percent_change":786,"volume":1136,"transactions":9,"vwap":1018},"2026-01-27",205000,{"date":1138,"open":977,"high":977,"low":921,"close":976,"change":121,"percent_change":1019,"volume":1139,"transactions":9,"vwap":976},"2026-01-26",125500,{"date":1141,"open":924,"high":1142,"low":924,"close":977,"change":357,"percent_change":925,"volume":1143,"transactions":9,"vwap":977},"2026-01-23",18.815,200300,{"date":1145,"open":977,"high":1024,"low":981,"close":981,"change":159,"percent_change":1146,"volume":1147,"transactions":9,"vwap":981},"2026-01-22",-0.85,190200,{"date":1149,"open":969,"high":1097,"low":968,"close":993,"change":349,"percent_change":148,"volume":1150,"transactions":9,"vwap":993},"2026-01-21",230800,{"date":1152,"open":998,"high":1010,"low":1023,"close":1023,"change":375,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1023},"2026-01-20",0.75,306900,{"date":1156,"open":1016,"high":1157,"low":1158,"close":914,"change":296,"percent_change":1159,"volume":965,"transactions":9,"vwap":914},"2026-01-16",18.835,18.735,-0.58,{"date":1161,"open":1036,"high":1162,"low":968,"close":969,"change":988,"percent_change":989,"volume":1163,"transactions":9,"vwap":969},"2026-01-15",18.955,132900,{"date":1165,"open":1004,"high":1059,"low":1048,"close":1004,"change":817,"percent_change":948,"volume":1166,"transactions":9,"vwap":1004},"2026-01-14",265200,{"date":1168,"open":1031,"high":1048,"low":1169,"close":1031,"change":70,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1031},"2026-01-13",18.942,0.37,252300,{"date":1173,"open":1023,"high":1006,"low":968,"close":968,"change":402,"percent_change":159,"volume":1174,"transactions":9,"vwap":968},"2026-01-12",268700,{"date":1176,"open":1058,"high":1058,"low":993,"close":993,"change":148,"percent_change":491,"volume":1177,"transactions":9,"vwap":993},"2026-01-09",252500,{"date":1179,"open":1052,"high":1035,"low":1097,"close":1097,"change":572,"percent_change":598,"volume":1180,"transactions":9,"vwap":1097},"2026-01-08",198000,{"date":1182,"open":1183,"high":1183,"low":1070,"close":1059,"change":988,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1059},"2026-01-07",19.15,-0.52,337500,{"date":1187,"open":1183,"high":1188,"low":1189,"close":1183,"change":244,"percent_change":244,"volume":1190,"transactions":9,"vwap":1183},"2026-01-06",19.165,19.084999,161900,{"date":1192,"open":1183,"high":1193,"low":1194,"close":1183,"change":70,"percent_change":1170,"volume":1195,"transactions":9,"vwap":1183},"2026-01-05",19.17,19.12,287600,{"date":1197,"open":1194,"high":1198,"low":1058,"close":1057,"change":572,"percent_change":598,"volume":1199,"transactions":9,"vwap":1057},"2026-01-02",19.18,333000,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1202,"change":80,"percent_change":357,"volume":1205,"transactions":9,"vwap":1202},"2025-12-31",19.16,19.19,19.14,179200,{"date":1207,"open":1202,"high":1193,"low":1208,"close":1183,"change":196,"percent_change":1060,"volume":1209,"transactions":9,"vwap":1183},"2025-12-30",19.13,392200,{"date":1211,"open":1193,"high":1212,"low":1193,"close":1213,"change":857,"percent_change":71,"volume":1214,"transactions":9,"vwap":1213},"2025-12-29",19.22,19.21,949000,{"date":1216,"open":1183,"high":1183,"low":1057,"close":1208,"change":817,"percent_change":948,"volume":1217,"transactions":9,"vwap":1208},"2025-12-26",138300,{"date":1219,"open":1059,"high":1065,"low":1059,"close":1044,"change":357,"percent_change":334,"volume":1220,"transactions":9,"vwap":1044},"2025-12-24",107600,{"date":1222,"open":1041,"high":1223,"low":1052,"close":1035,"change":216,"percent_change":1025,"volume":1224,"transactions":9,"vwap":1035},"2025-12-23",19.076,362000,{"date":1226,"open":1203,"high":1227,"low":1204,"close":1202,"change":215,"percent_change":988,"volume":1228,"transactions":9,"vwap":1202},"2025-12-22",19.194,209400,{"date":1230,"open":1231,"high":1231,"low":1193,"close":1198,"change":196,"percent_change":1060,"volume":1232,"transactions":9,"vwap":1198},"2025-12-19",19.24,557600,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1231,"change":817,"percent_change":948,"volume":1237,"transactions":9,"vwap":1231},"2025-12-18",19.29,19.184,366400,{"date":1239,"open":1212,"high":1240,"low":1202,"close":1241,"change":215,"percent_change":988,"volume":1242,"transactions":9,"vwap":1241},"2025-12-17",19.23,19.2,1215600,{"date":1244,"open":1240,"high":1245,"low":1198,"close":1212,"change":81,"percent_change":725,"volume":1246,"transactions":9,"vwap":1212},"2025-12-16",19.255,1067600,{"date":1248,"open":1183,"high":1213,"low":1042,"close":1202,"change":80,"percent_change":357,"volume":1249,"transactions":9,"vwap":1202},"2025-12-15",403500,{"date":1251,"open":1208,"high":1212,"low":1044,"close":1183,"change":22,"percent_change":786,"volume":1252,"transactions":9,"vwap":1183},"2025-12-12",5810800,{"date":1254,"open":1198,"high":1255,"low":1057,"close":1194,"change":205,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1194},"2025-12-11",19.185,-0.36,603200,{"date":1259,"open":1035,"high":1203,"low":1260,"close":1203,"change":81,"percent_change":725,"volume":1261,"transactions":9,"vwap":1203},"2025-12-10",19.021,342100,{"date":1263,"open":1198,"high":1264,"low":1065,"close":1208,"change":572,"percent_change":598,"volume":1265,"transactions":9,"vwap":1208},"2025-12-09",19.27,321500,{"date":1267,"open":1268,"high":1268,"low":1193,"close":1213,"change":121,"percent_change":1019,"volume":1269,"transactions":9,"vwap":1213},"2025-12-08",19.26,356900,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1274,"change":215,"percent_change":988,"volume":1275,"transactions":9,"vwap":1274},"2025-12-05",19.3,19.325,19.25,268800,{"date":1277,"open":1278,"high":1278,"low":1268,"close":1264,"change":805,"percent_change":701,"volume":1279,"transactions":9,"vwap":1264},"2025-12-04",19.37,906400,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":22,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2025-12-03",19.41,19.425,19.38,19.4,0.15,1210000,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1278,"change":313,"percent_change":59,"volume":1293,"transactions":9,"vwap":1278},"2025-12-02",19.33,19.39,19.32,432400,{"date":1295,"open":1278,"high":1296,"low":1290,"close":1297,"change":148,"percent_change":491,"volume":1298,"transactions":9,"vwap":1297},"2025-12-01",19.395,19.35,761100,{"date":1300,"open":1301,"high":1301,"low":1278,"close":1285,"change":148,"percent_change":491,"volume":1302,"transactions":9,"vwap":1285},"2025-11-28",19.46,580000,{"date":1304,"open":1291,"high":1305,"low":1291,"close":1306,"change":148,"percent_change":491,"volume":1307,"transactions":9,"vwap":1306},"2025-11-26",19.49,19.45,486700,{"date":1309,"open":1278,"high":1310,"low":1311,"close":1312,"change":22,"percent_change":1286,"volume":1313,"transactions":9,"vwap":1312},"2025-11-25",19.51,19.36,19.5,748000,{"date":1315,"open":1301,"high":1316,"low":1285,"close":1317,"change":121,"percent_change":1019,"volume":1318,"transactions":9,"vwap":1317},"2025-11-24",19.48,19.47,332200,{"date":1320,"open":1306,"high":1310,"low":1321,"close":1310,"change":586,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1310},"2025-11-21",19.43,0.62,168200,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1291,"change":349,"percent_change":148,"volume":1328,"transactions":9,"vwap":1291},"2025-11-20",19.34,19.415,81900,{"date":1330,"open":1282,"high":1283,"low":1331,"close":1285,"change":349,"percent_change":148,"volume":1332,"transactions":9,"vwap":1285},"2025-11-19",19.365,214700,{"date":1334,"open":1278,"high":1335,"low":1290,"close":1282,"change":1286,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1282},"2025-11-18",19.44,0.78,381900,{"date":1339,"open":1268,"high":1340,"low":1274,"close":1268,"change":313,"percent_change":59,"volume":1341,"transactions":9,"vwap":1268},"2025-11-17",19.31,181200,{"date":1343,"open":1274,"high":1264,"low":1212,"close":1231,"change":70,"percent_change":1170,"volume":1344,"transactions":9,"vwap":1231},"2025-11-14",244600,{"date":1346,"open":1198,"high":1241,"low":1193,"close":1193,"change":349,"percent_change":148,"volume":1347,"transactions":9,"vwap":1193},"2025-11-13",88300,{"date":1349,"open":1198,"high":1350,"low":1183,"close":1198,"change":121,"percent_change":1019,"volume":1351,"transactions":9,"vwap":1198},"2025-11-12",19.186,233600,{"date":1353,"open":1240,"high":1240,"low":1203,"close":1212,"change":81,"percent_change":725,"volume":1354,"transactions":9,"vwap":1212},"2025-11-11",105500,{"date":1356,"open":1240,"high":1357,"low":1208,"close":1202,"change":572,"percent_change":598,"volume":1358,"transactions":9,"vwap":1202},"2025-11-10",19.237,283300,{"date":1360,"open":1203,"high":1268,"low":1203,"close":1231,"change":857,"percent_change":71,"volume":1361,"transactions":9,"vwap":1231},"2025-11-07",272400,{"date":1363,"open":1044,"high":1255,"low":1044,"close":1202,"change":70,"percent_change":1170,"volume":1364,"transactions":9,"vwap":1202},"2025-11-06",220700,{"date":1366,"open":1183,"high":1202,"low":1041,"close":1044,"change":506,"percent_change":1081,"volume":1367,"transactions":9,"vwap":1044},"2025-11-05",813000,{"date":1369,"open":1203,"high":1241,"low":1085,"close":1198,"change":349,"percent_change":148,"volume":1370,"transactions":9,"vwap":1198},"2025-11-04",1624000,{"date":1372,"open":1373,"high":1272,"low":1374,"close":1203,"change":402,"percent_change":159,"volume":1375,"transactions":9,"vwap":1203},"2025-11-03",19.28,19.122,724400,{"date":1377,"open":1198,"high":1231,"low":1378,"close":1212,"change":817,"percent_change":948,"volume":1379,"transactions":9,"vwap":1212},"2025-10-31",19.173,230500,{"date":1381,"open":1241,"high":1241,"low":1044,"close":1198,"change":572,"percent_change":598,"volume":1382,"transactions":9,"vwap":1198},"2025-10-30",929100,{"date":1384,"open":1282,"high":1282,"low":1241,"close":1268,"change":430,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1268},"2025-10-29",-0.72,347700,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1285,"change":402,"percent_change":137,"volume":1391,"transactions":9,"vwap":1285},"2025-10-28",19.42,19.352,530400,{"date":1393,"open":1389,"high":1317,"low":1284,"close":1321,"change":402,"percent_change":137,"volume":1394,"transactions":9,"vwap":1321},"2025-10-27",1248800,{"date":1396,"open":1312,"high":1312,"low":1389,"close":1301,"change":205,"percent_change":1256,"volume":1397,"transactions":9,"vwap":1301},"2025-10-24",371700,{"date":1399,"open":1400,"high":1401,"low":1312,"close":1402,"change":244,"percent_change":244,"volume":1403,"transactions":9,"vwap":1402},"2025-10-23",19.56,19.57,19.53,574900,{"date":1405,"open":1316,"high":1400,"low":1406,"close":1402,"change":313,"percent_change":59,"volume":1407,"transactions":9,"vwap":1402},"2025-10-22",19.474,526900,{"date":1409,"open":1410,"high":1410,"low":1317,"close":1310,"change":80,"percent_change":357,"volume":1411,"transactions":9,"vwap":1310},"2025-10-21",19.52,96300,{"date":1413,"open":1316,"high":1414,"low":1415,"close":1312,"change":402,"percent_change":137,"volume":1416,"transactions":9,"vwap":1312},"2025-10-20",19.54,19.444,759200,{"date":1418,"open":1419,"high":1419,"low":1312,"close":1402,"change":196,"percent_change":1060,"volume":1420,"transactions":9,"vwap":1402},"2025-10-17",19.61,85500,{"date":1422,"open":1312,"high":25,"low":1305,"close":1423,"change":857,"percent_change":850,"volume":1424,"transactions":9,"vwap":1423},"2025-10-16",19.59,165200,{"date":1426,"open":1305,"high":1427,"low":1285,"close":1310,"change":81,"percent_change":725,"volume":1428,"transactions":9,"vwap":1310},"2025-10-15",19.515,234600,{"date":1430,"open":1291,"high":1312,"low":1291,"close":1306,"change":349,"percent_change":148,"volume":1431,"transactions":9,"vwap":1306},"2025-10-14",186500,{"date":1433,"open":1316,"high":1312,"low":1301,"close":1301,"change":313,"percent_change":59,"volume":1434,"transactions":9,"vwap":1301},"2025-10-13",86900,{"date":1436,"open":1291,"high":1306,"low":1297,"close":1335,"change":70,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1335},"2025-10-10",0.36,180200,{"date":1440,"open":1311,"high":1291,"low":1297,"close":1278,"change":349,"percent_change":148,"volume":1441,"transactions":9,"vwap":1278},"2025-10-09",86600,{"date":1443,"open":1321,"high":1335,"low":1444,"close":1284,"change":22,"percent_change":786,"volume":1445,"transactions":9,"vwap":1284},"2025-10-08",19.371,89100,{"date":1447,"open":1278,"high":1278,"low":1326,"close":1297,"change":81,"percent_change":725,"volume":1448,"transactions":9,"vwap":1297},"2025-10-07",89900,{"date":1450,"open":1292,"high":1292,"low":1235,"close":1235,"change":80,"percent_change":357,"volume":1451,"transactions":9,"vwap":1235},"2025-10-06",158400,{"date":1453,"open":1311,"high":1284,"low":1274,"close":1373,"change":216,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1373},"2025-10-03",-0.62,219900,{"date":1457,"open":1301,"high":1301,"low":1291,"close":1285,"change":349,"percent_change":148,"volume":1458,"transactions":9,"vwap":1285},"2025-10-02",284600,{"date":1460,"open":1389,"high":1306,"low":1235,"close":1282,"change":824,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1282},"2025-10-01",0.67,846700,{"date":1464,"open":1235,"high":1292,"low":1240,"close":1373,"change":121,"percent_change":1019,"volume":1465,"transactions":9,"vwap":1373},"2025-09-30",260500,{"date":1467,"open":1235,"high":1297,"low":1235,"close":1292,"change":80,"percent_change":357,"volume":1468,"transactions":9,"vwap":1292},"2025-09-29",484300,{"date":1470,"open":1340,"high":1471,"low":1472,"close":1340,"change":349,"percent_change":148,"volume":1473,"transactions":9,"vwap":1340},"2025-09-26",19.333,19.251,448600,{"date":1475,"open":1285,"high":1285,"low":1240,"close":1292,"change":296,"percent_change":269,"volume":1476,"transactions":9,"vwap":1292},"2025-09-25",969100,{"date":1478,"open":1317,"high":1479,"low":1321,"close":1321,"change":215,"percent_change":988,"volume":1480,"transactions":9,"vwap":1321},"2025-09-24",19.487,124400,{"date":1482,"open":1410,"high":1410,"low":1282,"close":1306,"change":296,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1306},"2025-09-23",-0.56,157000,{"date":1486,"open":1310,"high":1487,"low":1317,"close":1400,"change":81,"percent_change":725,"volume":1488,"transactions":9,"vwap":1400},"2025-09-22",19.58,200600,{"date":1490,"open":1414,"high":1414,"low":1335,"close":1312,"change":22,"percent_change":1286,"volume":1491,"transactions":9,"vwap":1312},"2025-09-19",277900,{"date":1493,"open":1410,"high":1402,"low":1494,"close":1317,"change":349,"percent_change":148,"volume":932,"transactions":9,"vwap":1317},"2025-09-18",19.465,{"date":1496,"open":1401,"high":1497,"low":1301,"close":1316,"change":159,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1316},"2025-09-17",19.64,-0.81,322400,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1497,"change":81,"percent_change":725,"volume":1504,"transactions":9,"vwap":1497},"2025-09-16",19.6,19.66,240500,{"date":1506,"open":1502,"high":1507,"low":1508,"close":1487,"change":196,"percent_change":1060,"volume":1509,"transactions":9,"vwap":1487},"2025-09-15",19.617,19.55,147600,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1497,"change":215,"percent_change":988,"volume":1515,"transactions":9,"vwap":1497},"2025-09-12",19.65,19.7,19.62,674500,{"date":1517,"open":1518,"high":1518,"low":1503,"close":1503,"change":988,"percent_change":175,"volume":1519,"transactions":9,"vwap":1503},"2025-09-11",19.81,246100,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":402,"percent_change":137,"volume":1525,"transactions":9,"vwap":1524},"2025-09-10",19.84,19.75,19.76,987500,{"date":1527,"open":1522,"high":1528,"low":1529,"close":1529,"change":430,"percent_change":810,"volume":1530,"transactions":9,"vwap":1529},"2025-09-09",19.88,19.79,328900,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1533,"change":244,"percent_change":244,"volume":1536,"transactions":9,"vwap":1533},"2025-09-08",19.93,19.935,19.89,720700,{"date":1538,"open":1539,"high":1540,"low":1533,"close":1533,"change":121,"percent_change":111,"volume":1541,"transactions":9,"vwap":1533},"2025-09-05",19.98,20.02,386700,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":402,"percent_change":137,"volume":1547,"transactions":9,"vwap":1546},"2025-09-04",20.01,19.94,19.97,1565300,{"date":1549,"open":1544,"high":1550,"low":1539,"close":1551,"change":121,"percent_change":111,"volume":1552,"transactions":9,"vwap":1551},"2025-09-03",20.065001,20,1193700,{"date":1554,"open":1555,"high":1555,"low":1545,"close":1556,"change":81,"percent_change":91,"volume":1557,"transactions":9,"vwap":1556},"2025-09-02",20.1,20.040001,564300,{"date":1559,"open":1539,"high":1560,"low":1561,"close":1539,"change":216,"percent_change":755,"volume":1562,"transactions":9,"vwap":1539},"2025-08-29",20.035,19.92,348600,{"date":1564,"open":1565,"high":1555,"low":1561,"close":1555,"change":988,"percent_change":682,"volume":1566,"transactions":9,"vwap":1555},"2025-08-28",20.09,298800,{"date":1568,"open":1569,"high":35,"low":1569,"close":1570,"change":818,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-08-27",20.059999,20.2,1.1,440700,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1539,"change":102,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1539},"2025-08-26",19.91,20.014999,0.86,589100,{"date":1580,"open":1529,"high":1546,"low":1529,"close":1518,"change":205,"percent_change":197,"volume":1581,"transactions":9,"vwap":1518},"2025-08-25",867000,{"date":1583,"open":1419,"high":1575,"low":1584,"close":1528,"change":334,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1528},"2025-08-22",19.581,1.33,254200,{"date":1588,"open":1589,"high":1503,"low":1590,"close":1514,"change":22,"percent_change":1286,"volume":1441,"transactions":9,"vwap":1514},"2025-08-21",19.645,19.605,{"date":1592,"open":1593,"high":1503,"low":1423,"close":1423,"change":402,"percent_change":137,"volume":1594,"transactions":9,"vwap":1423},"2025-08-20",19.63,241500,{"date":1596,"open":1512,"high":1512,"low":1487,"close":1514,"change":80,"percent_change":357,"volume":1597,"transactions":9,"vwap":1514},"2025-08-19",129200,{"date":1599,"open":1497,"high":1512,"low":1600,"close":1419,"change":81,"percent_change":725,"volume":1601,"transactions":9,"vwap":1419},"2025-08-18",19.565,582600,{"date":1603,"open":1512,"high":1503,"low":1508,"close":1508,"change":205,"percent_change":1256,"volume":1604,"transactions":9,"vwap":1508},"2025-08-15",70100,{"date":1606,"open":1400,"high":1514,"low":1400,"close":1514,"change":244,"percent_change":244,"volume":1607,"transactions":9,"vwap":1514},"2025-08-14",67900,{"date":1609,"open":1508,"high":1610,"low":1508,"close":1514,"change":81,"percent_change":725,"volume":1611,"transactions":9,"vwap":1514},"2025-08-13",19.685,175200,{"date":1613,"open":1317,"high":1593,"low":1317,"close":1400,"change":81,"percent_change":725,"volume":1614,"transactions":9,"vwap":1400},"2025-08-12",280600,{"date":1616,"open":1282,"high":1617,"low":1285,"close":1312,"change":349,"percent_change":148,"volume":1618,"transactions":9,"vwap":1312},"2025-08-11",19.505,240100,{"date":1620,"open":1402,"high":1402,"low":1317,"close":1310,"change":205,"percent_change":1256,"volume":1621,"transactions":9,"vwap":1310},"2025-08-08",189300,{"date":1623,"open":1414,"high":1487,"low":1410,"close":1487,"change":349,"percent_change":148,"volume":1624,"transactions":9,"vwap":1487},"2025-08-07",239800,{"date":1626,"open":1316,"high":1419,"low":1627,"close":1423,"change":824,"percent_change":1461,"volume":1628,"transactions":9,"vwap":1423},"2025-08-06",19.475,182000,{"date":1630,"open":1410,"high":1508,"low":1321,"close":1301,"change":402,"percent_change":137,"volume":1631,"transactions":9,"vwap":1301},"2025-08-05",482400,{"date":1633,"open":1503,"high":1503,"low":1305,"close":1305,"change":215,"percent_change":988,"volume":1634,"transactions":9,"vwap":1305},"2025-08-04",158700,{"date":1636,"open":1389,"high":1414,"low":1297,"close":1310,"change":725,"percent_change":1637,"volume":1269,"transactions":9,"vwap":1310},"2025-08-01",1.61,{"date":1639,"open":1272,"high":1272,"low":1241,"close":1241,"change":137,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1241},"2025-07-31",-0.78,322200,{"date":1643,"open":1321,"high":1310,"low":1297,"close":1297,"change":137,"percent_change":324,"volume":1644,"transactions":9,"vwap":1297},"2025-07-30",193200,{"date":1646,"open":1305,"high":1310,"low":1321,"close":1312,"change":215,"percent_change":988,"volume":1647,"transactions":9,"vwap":1312},"2025-07-29",873100,{"date":1649,"open":1310,"high":1487,"low":1617,"close":1410,"change":182,"percent_change":805,"volume":1650,"transactions":9,"vwap":1410},"2025-07-28",108200,{"date":1652,"open":1423,"high":1423,"low":1653,"close":1654,"change":1655,"percent_change":749,"volume":1656,"transactions":9,"vwap":1654},"2025-07-25",19.514,19.545,-0.055,321000,{"date":1658,"open":1401,"high":1593,"low":1410,"close":1502,"change":817,"percent_change":365,"volume":1659,"transactions":9,"vwap":1502},"2025-07-24",167000,{"date":1661,"open":1523,"high":1523,"low":1400,"close":1400,"change":216,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1400},"2025-07-23",-0.61,166700,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":121,"percent_change":111,"volume":1670,"transactions":9,"vwap":1669},"2025-07-22",19.73,19.755,19.671,19.68,153600,{"date":1672,"open":1673,"high":1674,"low":1593,"close":1674,"change":22,"percent_change":1286,"volume":1675,"transactions":9,"vwap":1674},"2025-07-21",19.69,19.72,220900,{"date":1677,"open":1674,"high":1666,"low":1514,"close":1673,"change":314,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1673},"2025-07-18",0.56,286200,{"date":1681,"open":1682,"high":1669,"low":1487,"close":1487,"change":817,"percent_change":365,"volume":1683,"transactions":9,"vwap":1487},"2025-07-17",19.67,176500,{"date":1685,"open":1326,"high":1497,"low":1292,"close":1414,"change":1286,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1414},"2025-07-16",0.77,467000,{"date":1689,"open":1282,"high":1282,"low":1311,"close":1291,"change":244,"percent_change":244,"volume":1690,"transactions":9,"vwap":1291},"2025-07-15",43800,{"date":1692,"open":1410,"high":1410,"low":1284,"close":1291,"change":70,"percent_change":1437,"volume":1693,"transactions":9,"vwap":1291},"2025-07-14",42300,{"date":1695,"open":1297,"high":1278,"low":1198,"close":1292,"change":59,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1292},"2025-07-11",0.52,80100,{"date":1699,"open":1340,"high":1292,"low":1065,"close":1212,"change":805,"percent_change":701,"volume":1700,"transactions":9,"vwap":1212},"2025-07-10",43900,{"date":1702,"open":1284,"high":1285,"low":1193,"close":1297,"change":121,"percent_change":1019,"volume":1703,"transactions":9,"vwap":1297},"2025-07-09",112700,{"date":1705,"open":1285,"high":1321,"low":1471,"close":1291,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1291},"2025-07-08",0.24,1.25,107100,{"date":1710,"open":1311,"high":1301,"low":1043,"close":1183,"change":403,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1183},"2025-07-07",-0.88,155200,{"date":1714,"open":1340,"high":1291,"low":1268,"close":1292,"change":988,"percent_change":175,"volume":1715,"transactions":9,"vwap":1292},"2025-07-03",130300,{"date":1717,"open":1310,"high":1414,"low":1285,"close":1389,"change":296,"percent_change":1483,"volume":1718,"transactions":9,"vwap":1389},"2025-07-02",92500,{"date":1720,"open":1317,"high":1401,"low":1278,"close":1402,"change":402,"percent_change":137,"volume":1721,"transactions":9,"vwap":1402},"2025-07-01",1354900,{"date":1723,"open":1514,"high":1682,"low":1508,"close":1400,"change":296,"percent_change":1483,"volume":1434,"transactions":9,"vwap":1400},"2025-06-30",{"date":1725,"open":1312,"high":1726,"low":1312,"close":1682,"change":402,"percent_change":137,"volume":1727,"transactions":9,"vwap":1682},"2025-06-27",19.74,87500,{"date":1729,"open":1730,"high":1513,"low":1730,"close":1513,"change":387,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1513},"2025-06-26",19.495,1.18,151800,{"date":1734,"open":1306,"high":1730,"low":1735,"close":1317,"change":22,"percent_change":1286,"volume":1736,"transactions":9,"vwap":1317},"2025-06-25",19.385,106800,{"date":1738,"open":1312,"high":1410,"low":1321,"close":1335,"change":857,"percent_change":850,"volume":1739,"transactions":9,"vwap":1335},"2025-06-24",34200,{"date":1741,"open":1235,"high":1291,"low":1264,"close":1311,"change":314,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1311},"2025-06-23",0.57,129700,{"date":1745,"open":1274,"high":1292,"low":1274,"close":1274,"change":817,"percent_change":948,"volume":1746,"transactions":9,"vwap":1274},"2025-06-20",46000,{"date":1748,"open":1240,"high":1373,"low":1202,"close":1213,"change":402,"percent_change":159,"volume":1749,"transactions":9,"vwap":1213},"2025-06-18",140900,{"date":1751,"open":1198,"high":1231,"low":1752,"close":1231,"change":59,"percent_change":1696,"volume":1753,"transactions":9,"vwap":1231},"2025-06-17",19.175,69200,{"date":1755,"open":1198,"high":1231,"low":1042,"close":1204,"change":215,"percent_change":988,"volume":1756,"transactions":9,"vwap":1204},"2025-06-16",198700,{"date":1758,"open":1183,"high":1241,"low":1058,"close":1202,"change":81,"percent_change":725,"volume":1759,"transactions":9,"vwap":1202},"2025-06-13",740200,{"date":1761,"open":1268,"high":1235,"low":1085,"close":1085,"change":244,"percent_change":244,"volume":1762,"transactions":9,"vwap":1085},"2025-06-12",115600,{"date":1764,"open":1183,"high":1274,"low":1004,"close":1085,"change":235,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1085},"2025-06-11",0.47,199300,{"date":1768,"open":1274,"high":1274,"low":962,"close":1052,"change":769,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1052},"2025-06-10",-1.14,185900,{"date":1772,"open":1193,"high":1264,"low":1065,"close":1240,"change":59,"percent_change":1696,"volume":1773,"transactions":9,"vwap":1240},"2025-06-09",193800,{"date":1775,"open":1292,"high":1292,"low":1041,"close":1208,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1208},"2025-06-06",-0.178,-0.92,409300,{"date":1780,"open":1414,"high":1414,"low":1057,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-06-05",19.308,-0.162,-0.83,688000,{"date":1786,"open":1285,"high":1414,"low":1285,"close":1317,"change":225,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1317},"2025-06-04",0.28,123700,{"date":1790,"open":1335,"high":1310,"low":1791,"close":1327,"change":1792,"percent_change":402,"volume":1793,"transactions":9,"vwap":1327},"2025-06-03",19.381,-0.005,31000,{"date":1795,"open":1305,"high":1796,"low":1282,"close":1389,"change":137,"percent_change":324,"volume":1797,"transactions":9,"vwap":1389},"2025-06-02",19.576,155400,{"date":1799,"open":1321,"high":1800,"low":1801,"close":1401,"change":334,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1401},"2025-05-30",19.71,19.347,1.35,1709600,{"date":1805,"open":1268,"high":1278,"low":1268,"close":1340,"change":506,"percent_change":573,"volume":1806,"transactions":9,"vwap":1340},"2025-05-29",64000,{"date":1808,"open":1301,"high":1301,"low":1272,"close":1285,"change":216,"percent_change":1662,"volume":1809,"transactions":9,"vwap":1285},"2025-05-28",148300,{"date":1811,"open":1414,"high":1423,"low":1306,"close":1410,"change":572,"percent_change":206,"volume":1812,"transactions":9,"vwap":1410},"2025-05-27",138800,{"date":1814,"open":1815,"high":1518,"low":1508,"close":1502,"change":313,"percent_change":59,"volume":1816,"transactions":9,"vwap":1502},"2025-05-23",19.665,101100,{"date":1818,"open":1508,"high":1673,"low":1310,"close":1487,"change":235,"percent_change":894,"volume":1819,"transactions":9,"vwap":1487},"2025-05-22",323400,{"date":1821,"open":1285,"high":1305,"low":1373,"close":1305,"change":357,"percent_change":334,"volume":1822,"transactions":9,"vwap":1305},"2025-05-21",641400,{"date":1824,"open":1285,"high":1335,"low":1311,"close":1335,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1335},"2025-05-20",0.19,0.99,221800,{"date":1829,"open":1297,"high":1830,"low":1212,"close":1274,"change":235,"percent_change":1765,"volume":1831,"transactions":9,"vwap":1274},"2025-05-19",19.436,407300,{"date":1833,"open":1203,"high":1272,"low":1208,"close":1202,"change":121,"percent_change":1019,"volume":1834,"transactions":9,"vwap":1202},"2025-05-16",484200,{"date":1836,"open":1231,"high":1837,"low":1065,"close":1241,"change":857,"percent_change":71,"volume":1838,"transactions":9,"vwap":1241},"2025-05-15",19.281,217100,{"date":1840,"open":1240,"high":1240,"low":1075,"close":1194,"change":244,"percent_change":244,"volume":1101,"transactions":9,"vwap":1194},"2025-05-14",{"date":1842,"open":1198,"high":1235,"low":1035,"close":1194,"change":205,"percent_change":1256,"volume":1834,"transactions":9,"vwap":1194},"2025-05-13",{"date":1844,"open":1212,"high":1292,"low":1036,"close":1203,"change":197,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1203},"2025-05-12",-1.79,493100,{"date":1848,"open":1423,"high":1502,"low":1306,"close":1414,"change":349,"percent_change":148,"volume":1849,"transactions":9,"vwap":1414},"2025-05-09",259600,{"date":1851,"open":1497,"high":1726,"low":1414,"close":1508,"change":491,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1508},"2025-05-08",-1.31,1154200,{"date":1855,"open":1669,"high":1856,"low":1668,"close":1518,"change":121,"percent_change":111,"volume":1857,"transactions":9,"vwap":1518},"2025-05-07",19.83,205100,{"date":1859,"open":1860,"high":1575,"low":1726,"close":1861,"change":1825,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-05-06",19.82,19.85,0.97,156400,{"date":1865,"open":1673,"high":1866,"low":1867,"close":1503,"change":349,"percent_change":148,"volume":1868,"transactions":9,"vwap":1503},"2025-05-05",19.738,19.518,86400,{"date":1870,"open":1523,"high":1871,"low":1400,"close":1682,"change":554,"percent_change":138,"volume":1872,"transactions":9,"vwap":1682},"2025-05-02",19.78,385900,{"date":1874,"open":1875,"high":1876,"low":1861,"close":1861,"change":306,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1861},"2025-05-01",20.17,20.19,-1.15,1443400,{"date":1880,"open":1575,"high":1881,"low":1882,"close":1881,"change":948,"percent_change":103,"volume":611,"transactions":9,"vwap":1881},"2025-04-30",20.08,19.9,{"date":1884,"open":1885,"high":1528,"low":1674,"close":1886,"change":121,"percent_change":111,"volume":1887,"transactions":9,"vwap":1886},"2025-04-29",19.77,19.87,309700,{"date":1889,"open":1666,"high":1575,"low":1497,"close":1575,"change":948,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1575},"2025-04-28",1.07,146900,{"date":1893,"open":1487,"high":1674,"low":1312,"close":1513,"change":586,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1513},"2025-04-25",0.61,137900,{"date":1897,"open":1301,"high":1497,"low":1335,"close":1487,"change":244,"percent_change":244,"volume":1898,"transactions":9,"vwap":1487},"2025-04-24",266800,{"date":1900,"open":1389,"high":1487,"low":1901,"close":1487,"change":554,"percent_change":138,"volume":1902,"transactions":9,"vwap":1487},"2025-04-23",19.295,864100,{"date":39,"open":1513,"high":1528,"low":1593,"close":1524,"change":81,"percent_change":91,"volume":1904,"transactions":9,"vwap":1524},437500,{"status":1906,"indices":1907,"watchlist":1948,"sectors":1969,"benchmarks":2017},"success",[1908,1915,1921,1927,1933,1940],{"symbol":1909,"name":1910,"price":1911,"change":1912,"pct_change":1913,"is_up":11,"sparkline":1914,"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":1916,"name":1917,"price":1918,"change":1919,"pct_change":32,"is_up":11,"sparkline":1920,"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":1922,"name":1923,"price":1924,"change":1925,"pct_change":565,"is_up":11,"sparkline":1926,"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":1928,"name":1929,"price":1930,"change":1931,"pct_change":931,"is_up":11,"sparkline":1932,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":1934,"name":1935,"price":1936,"change":1937,"pct_change":1938,"is_up":11,"sparkline":1939,"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":1941,"name":1942,"price":1943,"change":1944,"pct_change":1945,"is_up":1946,"sparkline":1947,"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",[1949,1956,1962],{"symbol":1950,"name":1951,"price":1952,"change":1953,"pct_change":1954,"is_up":11,"sparkline":1955,"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":1957,"name":1958,"price":1959,"change":1960,"pct_change":437,"is_up":11,"sparkline":1961,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":1963,"name":1964,"price":1965,"change":1966,"pct_change":1967,"is_up":11,"sparkline":1968,"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",[1970,1975,1979,1983,1988,1992,1996,2000,2005,2009,2013],{"name":1971,"etf":1972,"change":1973,"price":1974,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1976,"etf":1977,"change":81,"price":1978,"is_up":11},"Financials","XLF",53.49,{"name":1980,"etf":1981,"change":349,"price":1982,"is_up":1946},"Healthcare","XLV",166.18,{"name":1984,"etf":1985,"change":1986,"price":1987,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":1989,"etf":1990,"change":48,"price":1991,"is_up":11},"Consumer Staples","XLP",80.53,{"name":1993,"etf":1994,"change":341,"price":1995,"is_up":11},"Energy","XLE",62.95,{"name":1997,"etf":1998,"change":1336,"price":1999,"is_up":11},"Industrials","XLI",169.95,{"name":2001,"etf":2002,"change":2003,"price":2004,"is_up":11},"Materials","XLB",0.66,48.86,{"name":2006,"etf":2007,"change":226,"price":2008,"is_up":11},"Real Estate","XLRE",40.81,{"name":2010,"etf":2011,"change":873,"price":2012,"is_up":11},"Utilities","XLU",39.83,{"name":2014,"etf":2015,"change":593,"price":2016,"is_up":11},"Comm Services","XLC",110.32,[2018,2023,2027,2031],{"ticker":2019,"name":2020,"price":2021,"change":2022,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2024,"name":2025,"price":2026,"change":437,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2028,"name":2029,"price":2030,"change":565,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2032,"name":2033,"price":2034,"change":1938,"is_up":11},"IWM","iShares Russell 2000",281.52]