[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JNK":3,"stock-historical-JNK":30,"homepage-market-summary":1784},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JNK","2026-10-05",{"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},"State Street SPDR Bloomberg High Yield Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.9011,6.375936,"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},92.52,92.37,92.53,92.295,92.39,0.13,0.14,4197790.083607,98.080002,91.71,4289789.397894438,12.7,4738,{"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},98.24,4179883,1525657438.871504,-1.62,"2025-04-23",[41,44,54,64,75,85,94,104,115,126,136,146,157,166,174,182,192,202,211,221,231,240,248,256,266,275,284,294,302,312,321,329,338,348,358,365,373,382,387,394,402,409,417,426,435,444,452,460,469,477,486,495,504,510,516,521,530,535,541,548,553,558,562,565,570,574,580,584,591,597,601,607,612,616,622,628,633,637,643,646,652,657,661,664,669,673,678,681,688,695,701,707,713,717,721,726,729,732,738,742,746,750,754,758,762,766,769,773,776,783,787,793,800,805,809,814,819,825,831,834,837,841,844,849,854,858,862,865,869,874,880,886,890,895,898,905,909,914,918,923,927,931,936,941,944,947,952,955,959,962,965,970,977,983,989,996,1001,1005,1010,1015,1020,1025,1030,1034,1039,1044,1050,1055,1060,1065,1069,1077,1082,1087,1093,1097,1103,1107,1112,1115,1120,1124,1129,1133,1137,1142,1145,1149,1152,1156,1160,1163,1168,1172,1176,1181,1185,1189,1192,1196,1200,1203,1206,1209,1213,1216,1220,1224,1227,1230,1233,1237,1242,1245,1248,1252,1256,1259,1262,1265,1269,1272,1276,1279,1282,1286,1289,1293,1297,1302,1305,1310,1313,1316,1319,1323,1326,1329,1332,1335,1338,1341,1345,1348,1352,1355,1359,1362,1366,1369,1372,1375,1378,1382,1386,1391,1396,1399,1404,1409,1414,1420,1425,1429,1433,1436,1440,1443,1446,1449,1452,1455,1458,1461,1465,1468,1471,1474,1477,1480,1483,1488,1491,1494,1498,1501,1504,1507,1510,1514,1517,1520,1523,1526,1529,1532,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1575,1578,1581,1584,1587,1590,1593,1596,1599,1602,1606,1609,1612,1615,1618,1621,1624,1627,1630,1633,1636,1639,1642,1645,1648,1651,1654,1657,1660,1663,1667,1670,1673,1676,1681,1687,1692,1697,1700,1703,1706,1709,1712,1715,1720,1724,1728,1734,1738,1742,1746,1750,1755,1761,1766,1770,1777],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},14780,92.4019,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-02",92.66,92.825,92.27,0.09,0.1,5531006.104883,18795,92.5211,{"date":55,"open":56,"high":57,"low":26,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-10-01",92.13,92.405,92.3,-0.45,-0.49,8399027.719907,25959,92.0653,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-30",93.08,93.2,92.745,92.75,-0.16,-0.17,10527375.945352,24521,92.93,{"date":76,"open":77,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-29",93.3,92.7,92.91,-0.25,-0.27,21614680.366629,36235,92.8641,{"date":86,"open":87,"high":87,"low":88,"close":89,"change":59,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-28",93.549,93.06,93.16,-0.48,6156452.631384,23295,93.1857,{"date":95,"open":96,"high":97,"low":98,"close":99,"change":100,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-25",93.74,93.75,93.425,93.61,-0.07,5303403.722276,15415,93.5667,{"date":105,"open":106,"high":107,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-24",93.85,94.005,93.655,93.68,-0.29,-0.31,5103951.613929,15655,93.7871,{"date":116,"open":117,"high":118,"low":119,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-23",94.53,94.56,93.93,93.97,-0.75,-0.79,3715956.858712,13568,94.0948,{"date":127,"open":128,"high":129,"low":130,"close":131,"change":132,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-22",94.74,94.79,94.62,94.72,0.01,1866808.411464,6126,94.6885,{"date":137,"open":138,"high":129,"low":139,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-21",94.69,94.645,94.71,0.16,0.17,1305448.227094,6571,94.7297,{"date":147,"open":148,"high":149,"low":150,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-18",94.59,94.65,94.44,94.55,-0.19,-0.2,2454147.825338,9399,94.5221,{"date":158,"open":140,"high":159,"low":160,"close":128,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-17",94.78,94.655,0.35,0.37,1988866.292695,8228,94.7004,{"date":167,"open":168,"high":138,"low":169,"close":170,"change":49,"percent_change":50,"volume":171,"transactions":172,"vwap":173},"2026-09-16",94.45,94.29,94.39,4813531.837323,12843,94.5499,{"date":175,"open":176,"high":176,"low":177,"close":178,"change":152,"percent_change":153,"volume":179,"transactions":180,"vwap":181},"2026-09-15",94.48,94.26,94.3,4307044.245319,16416,94.3309,{"date":183,"open":176,"high":184,"low":185,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-14",94.63,94.345,94.49,-0.12,-0.13,3022696.28946,9169,94.5181,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-11",94.81,94.915,94.605,94.61,-0.02,1964326.380532,8299,94.7551,{"date":203,"open":204,"high":205,"low":130,"close":184,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-10",94.765,94.9,-0.41,-0.43,6495707.1912,18599,94.7074,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":71,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-09",95.16,95.18,95.02,95.04,-0.18,2097100.617257,8598,95.085,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-08",95.3,95.395,95.2,95.21,-0.06,1435263.611263,7102,95.2651,{"date":232,"open":223,"high":233,"low":234,"close":235,"change":236,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-04",95.36,95.26,95.27,-0.03,1395174.814403,8142,95.3074,{"date":241,"open":242,"high":243,"low":244,"close":223,"change":49,"percent_change":49,"volume":245,"transactions":246,"vwap":247},"2026-09-03",95.32,95.4451,95.29,1101350.464629,5763,95.3781,{"date":249,"open":250,"high":251,"low":214,"close":226,"change":252,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-02",95.22,95.355,0,3814925.640182,12349,95.2603,{"date":257,"open":258,"high":259,"low":260,"close":226,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-01",95.38,95.48,95.175,-0.85,-0.88,3396814.999538,11303,95.3131,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":49,"percent_change":49,"volume":272,"transactions":273,"vwap":274},"2026-08-31",95.93,96.075,95.85,96.06,3081075.218048,9944,95.9847,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":70,"percent_change":71,"volume":281,"transactions":282,"vwap":283},"2026-08-28",96.15,96.25,95.88,95.97,1930441.376652,8265,95.9856,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-27",96.22,96.245,96.09,96.13,-0.05,1577856.591166,6511,96.1608,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":198,"percent_change":198,"volume":300,"transactions":229,"vwap":301},"2026-08-26",96.12,96.195,96.04,96.18,1627758.144804,96.1096,{"date":303,"open":271,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-25",96.215,96.02,96.2,0.25,0.26,2004324.076208,10628,96.122,{"date":313,"open":270,"high":314,"low":315,"close":316,"change":317,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-24",95.96,95.82,95.95,0.08,2008825.994008,10057,95.9026,{"date":322,"open":323,"high":324,"low":325,"close":323,"change":50,"percent_change":50,"volume":326,"transactions":327,"vwap":328},"2026-08-21",95.87,95.895,95.79,2841486.630538,10306,95.8396,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":152,"percent_change":153,"volume":335,"transactions":336,"vwap":337},"2026-08-20",95.75,95.86,95.69,95.77,3290376.782936,10071,95.7678,{"date":339,"open":340,"high":341,"low":342,"close":314,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-19",95.92,95.9999,95.8,0.22,0.23,1587105.668546,6670,95.94,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-18",95.76,95.81,95.66,95.74,-0.11,2256472.761504,11122,95.7346,{"date":359,"open":360,"high":316,"low":361,"close":270,"change":187,"percent_change":188,"volume":362,"transactions":363,"vwap":364},"2026-08-17",95.9,95.835,1911636.429501,9278,95.8795,{"date":366,"open":367,"high":368,"low":369,"close":280,"change":100,"percent_change":100,"volume":370,"transactions":371,"vwap":372},"2026-08-14",96.07,96.08,95.915,1997180.048835,10196,95.9799,{"date":374,"open":375,"high":376,"low":347,"close":298,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-13",96,96.155,0.19,0.2,1814536.246,8528,96.066,{"date":383,"open":270,"high":324,"low":315,"close":270,"change":141,"percent_change":142,"volume":384,"transactions":385,"vwap":386},"2026-08-12",2058867.963841,8906,95.8639,{"date":388,"open":353,"high":389,"low":333,"close":333,"change":390,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-11",95.785,0.04,1330680.509759,9100,95.7294,{"date":395,"open":396,"high":325,"low":397,"close":398,"change":70,"percent_change":71,"volume":399,"transactions":400,"vwap":401},"2026-08-10",95.78,95.59,95.65,2415292.054849,14397,95.6742,{"date":403,"open":270,"high":360,"low":404,"close":351,"change":378,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-07",95.755,0.21,9024065.237192,16390,95.7971,{"date":410,"open":411,"high":353,"low":412,"close":413,"change":227,"percent_change":227,"volume":414,"transactions":415,"vwap":416},"2026-08-06",95.7,95.5719,95.61,2389350.938499,11766,95.6402,{"date":418,"open":334,"high":419,"low":420,"close":421,"change":422,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-05",95.789,95.64,95.67,-0.08,3008994.66013,14228,95.6876,{"date":427,"open":428,"high":315,"low":429,"close":331,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-04",95.49,95.45,0.3,0.31,3982657.330788,16096,95.7423,{"date":436,"open":244,"high":437,"low":438,"close":429,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-03",95.47,95.227,-0.23,-0.24,3448918.887507,14037,95.4058,{"date":445,"open":398,"high":350,"low":446,"close":447,"change":448,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-07-31",95.37,95.68,0.02,4787062.925915,17485,95.5594,{"date":453,"open":454,"high":411,"low":454,"close":352,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-07-30",95.52,0.27,0.28,3477278.529404,12279,95.625,{"date":461,"open":462,"high":447,"low":463,"close":464,"change":465,"percent_change":439,"volume":466,"transactions":467,"vwap":468},"2026-07-29",95.58,95.28,95.39,-0.22,2210504.2772,11747,95.4186,{"date":470,"open":471,"high":472,"low":429,"close":413,"change":473,"percent_change":141,"volume":474,"transactions":475,"vwap":476},"2026-07-28",95.53,95.62,0.15,1218658.919077,7850,95.5492,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":483,"volume":484,"transactions":164,"vwap":485},"2026-07-27",95.54,95.615,95.43,95.46,0.07,1704510.554693,95.4887,{"date":487,"open":488,"high":489,"low":490,"close":464,"change":491,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-24",95.41,95.57,95.315,-0.01,2602370.445461,13315,95.398,{"date":496,"open":497,"high":489,"low":244,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-07-23",95.42,95.4,-0.35,-0.37,3439443.278797,14045,95.3986,{"date":505,"open":270,"high":360,"low":333,"close":331,"change":506,"percent_change":70,"volume":507,"transactions":508,"vwap":509},"2026-07-22",-0.15,2546173.134579,13728,95.7644,{"date":511,"open":375,"high":375,"low":512,"close":360,"change":290,"percent_change":290,"volume":513,"transactions":514,"vwap":515},"2026-07-21",95.84,2091105.544621,11891,95.9072,{"date":517,"open":305,"high":368,"low":340,"close":316,"change":236,"percent_change":236,"volume":518,"transactions":519,"vwap":520},"2026-07-20",1897175.212295,9589,95.9868,{"date":522,"open":288,"high":523,"low":524,"close":525,"change":526,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-17",96.14,95.945,95.98,-0.1,1387387.488673,7354,96.0231,{"date":531,"open":375,"high":296,"low":375,"close":368,"change":132,"percent_change":132,"volume":532,"transactions":533,"vwap":534},"2026-07-16",1653458.758983,7790,96.0757,{"date":536,"open":375,"high":289,"low":360,"close":367,"change":142,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-15",0.18,1807307.583069,8861,96.0818,{"date":542,"open":360,"high":543,"low":544,"close":360,"change":23,"percent_change":473,"volume":545,"transactions":546,"vwap":547},"2026-07-14",96.0286,95.805,2297209.246983,9409,95.8769,{"date":549,"open":323,"high":340,"low":447,"close":350,"change":71,"percent_change":217,"volume":550,"transactions":551,"vwap":552},"2026-07-13",3234537.526067,14877,95.7904,{"date":554,"open":555,"high":556,"low":332,"close":268,"change":100,"percent_change":100,"volume":557,"transactions":9,"vwap":268},"2026-07-10",96.059998,96.080002,2389400,{"date":559,"open":280,"high":277,"low":560,"close":375,"change":50,"percent_change":50,"volume":561,"transactions":9,"vwap":375},"2026-07-09",95.91,2655000,{"date":563,"open":270,"high":560,"low":331,"close":360,"change":506,"percent_change":70,"volume":564,"transactions":9,"vwap":360},"2026-07-08",2989300,{"date":566,"open":567,"high":567,"low":525,"close":568,"change":526,"percent_change":526,"volume":569,"transactions":9,"vwap":568},"2026-07-07",96.16,96.050003,2279500,{"date":571,"open":525,"high":572,"low":525,"close":277,"change":141,"percent_change":142,"volume":573,"transactions":9,"vwap":277},"2026-07-06",96.21,1716000,{"date":575,"open":576,"high":367,"low":347,"close":577,"change":578,"percent_change":578,"volume":579,"transactions":9,"vwap":577},"2026-07-02",96.019997,95.99,0.11,2195400,{"date":581,"open":342,"high":560,"low":331,"close":279,"change":60,"percent_change":582,"volume":583,"transactions":9,"vwap":279},"2026-07-01",-0.51,1689500,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":236,"percent_change":236,"volume":590,"transactions":9,"vwap":589},"2026-06-30",96.39,96.49,96.34,96.37,4469300,{"date":592,"open":593,"high":594,"low":306,"close":595,"change":537,"percent_change":377,"volume":596,"transactions":9,"vwap":595},"2026-06-29",96.31,96.43,96.4,2277000,{"date":598,"open":306,"high":599,"low":299,"close":286,"change":227,"percent_change":227,"volume":600,"transactions":9,"vwap":286},"2026-06-26",96.36,2103900,{"date":602,"open":603,"high":604,"low":306,"close":605,"change":49,"percent_change":49,"volume":606,"transactions":9,"vwap":605},"2026-06-25",96.29,96.38,96.28,2709300,{"date":608,"open":609,"high":604,"low":299,"close":610,"change":227,"percent_change":227,"volume":611,"transactions":9,"vwap":610},"2026-06-24",96.32,96.19,2729800,{"date":613,"open":572,"high":614,"low":572,"close":278,"change":290,"percent_change":290,"volume":615,"transactions":9,"vwap":278},"2026-06-23",96.35,1873700,{"date":617,"open":614,"high":618,"low":278,"close":619,"change":620,"percent_change":620,"volume":621,"transactions":9,"vwap":619},"2026-06-22",96.47,96.3,-0.09,1733200,{"date":623,"open":609,"high":624,"low":605,"close":586,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":586},"2026-06-18",96.45,0.33,0.34,3823000,{"date":629,"open":604,"high":630,"low":375,"close":555,"change":500,"percent_change":631,"volume":632,"transactions":9,"vwap":555},"2026-06-17",96.48,-0.38,8763000,{"date":634,"open":624,"high":635,"low":588,"close":594,"change":198,"percent_change":198,"volume":636,"transactions":9,"vwap":594},"2026-06-16",96.54,1710300,{"date":638,"open":639,"high":640,"low":641,"close":624,"change":473,"percent_change":141,"volume":642,"transactions":9,"vwap":624},"2026-06-15",96.59,96.61,96.42,2432300,{"date":644,"open":609,"high":604,"low":567,"close":619,"change":448,"percent_change":448,"volume":645,"transactions":9,"vwap":619},"2026-06-12",2875700,{"date":647,"open":270,"high":648,"low":342,"close":605,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":605},"2026-06-11",96.33,0.55,0.57,3647800,{"date":653,"open":654,"high":525,"low":411,"close":655,"change":152,"percent_change":153,"volume":656,"transactions":9,"vwap":655},"2026-06-10",95.83,95.73,3498600,{"date":658,"open":340,"high":523,"low":447,"close":340,"change":659,"percent_change":22,"volume":660,"transactions":9,"vwap":340},"2026-06-09",0.12,2888700,{"date":662,"open":360,"high":340,"low":331,"close":342,"change":483,"percent_change":483,"volume":663,"transactions":9,"vwap":342},"2026-06-08",2569100,{"date":665,"open":576,"high":367,"low":472,"close":655,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":655},"2026-06-05",-0.42,-0.44,4676300,{"date":670,"open":367,"high":671,"low":576,"close":277,"change":473,"percent_change":141,"volume":672,"transactions":9,"vwap":277},"2026-06-04",96.23,2041200,{"date":674,"open":556,"high":675,"low":340,"close":375,"change":676,"percent_change":465,"volume":677,"transactions":9,"vwap":375},"2026-06-03",96.099998,-0.21,2346600,{"date":679,"open":306,"high":605,"low":567,"close":572,"change":390,"percent_change":390,"volume":680,"transactions":9,"vwap":572},"2026-06-02",2075600,{"date":682,"open":523,"high":683,"low":314,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-01",96.27,96.17,-0.6,-0.62,2904600,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":473,"percent_change":141,"volume":694,"transactions":9,"vwap":693},"2026-05-29",96.66,96.82,96.63,96.77,2644300,{"date":696,"open":697,"high":698,"low":641,"close":699,"change":50,"percent_change":50,"volume":700,"transactions":9,"vwap":699},"2026-05-28",96.46,96.7,96.62,3602900,{"date":702,"open":703,"high":692,"low":618,"close":704,"change":705,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-05-27",96.58,96.52,-0.04,1545400,{"date":708,"open":635,"high":709,"low":589,"close":710,"change":431,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-05-26",96.6,96.56,0.32,3257200,{"date":714,"open":588,"high":697,"low":567,"close":278,"change":715,"percent_change":715,"volume":716,"transactions":9,"vwap":278},"2026-05-22",0.05,1339000,{"date":718,"open":719,"high":593,"low":360,"close":306,"change":317,"percent_change":317,"volume":720,"transactions":9,"vwap":306},"2026-05-21",96.029999,2138400,{"date":722,"open":411,"high":567,"low":397,"close":296,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":296},"2026-05-20",0.58,0.61,3132700,{"date":727,"open":472,"high":398,"low":464,"close":479,"change":439,"percent_change":440,"volume":728,"transactions":9,"vwap":479},"2026-05-19",2057100,{"date":730,"open":512,"high":347,"low":420,"close":334,"change":715,"percent_change":715,"volume":731,"transactions":9,"vwap":334},"2026-05-18",2912900,{"date":733,"open":560,"high":576,"low":734,"close":735,"change":736,"percent_change":666,"volume":737,"transactions":9,"vwap":735},"2026-05-15",95.71,95.72,-0.4,3634500,{"date":739,"open":286,"high":589,"low":740,"close":296,"change":227,"percent_change":227,"volume":741,"transactions":9,"vwap":296},"2026-05-14",96.11,1494700,{"date":743,"open":740,"high":278,"low":744,"close":299,"change":252,"percent_change":252,"volume":745,"transactions":9,"vwap":299},"2026-05-13",96.040001,3258800,{"date":747,"open":523,"high":605,"low":316,"close":299,"change":748,"percent_change":506,"volume":749,"transactions":9,"vwap":299},"2026-05-12",-0.14,2056300,{"date":751,"open":752,"high":635,"low":593,"close":609,"change":153,"percent_change":676,"volume":753,"transactions":9,"vwap":609},"2026-05-11",96.5,3337700,{"date":755,"open":609,"high":756,"low":609,"close":704,"change":711,"percent_change":625,"volume":757,"transactions":9,"vwap":704},"2026-05-08",96.53,6326100,{"date":759,"open":756,"high":709,"low":610,"close":306,"change":760,"percent_change":499,"volume":761,"transactions":9,"vwap":306},"2026-05-07",-0.34,2647800,{"date":763,"open":624,"high":699,"low":764,"close":635,"change":711,"percent_change":625,"volume":765,"transactions":9,"vwap":635},"2026-05-06",96.26,1566000,{"date":767,"open":740,"high":588,"low":740,"close":286,"change":659,"percent_change":659,"volume":768,"transactions":9,"vwap":286},"2026-05-05",1926200,{"date":770,"open":588,"high":599,"low":340,"close":675,"change":771,"percent_change":111,"volume":772,"transactions":9,"vwap":675},"2026-05-04",-0.3,3643700,{"date":774,"open":586,"high":699,"low":589,"close":595,"change":207,"percent_change":667,"volume":775,"transactions":9,"vwap":595},"2026-05-01",2796500,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":625,"percent_change":626,"volume":782,"transactions":9,"vwap":781},"2026-04-30",96.55,96.87,96.51,96.83,4095300,{"date":784,"open":785,"high":785,"low":593,"close":752,"change":771,"percent_change":111,"volume":786,"transactions":9,"vwap":752},"2026-04-29",96.9,3112300,{"date":788,"open":789,"high":781,"low":790,"close":791,"change":354,"percent_change":354,"volume":792,"transactions":9,"vwap":791},"2026-04-28",96.75,96.71,96.8,2192700,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":448,"percent_change":448,"volume":799,"transactions":9,"vwap":798},"2026-04-27",96.88,96.97,96.85,96.91,2257200,{"date":801,"open":780,"high":802,"low":780,"close":803,"change":473,"percent_change":141,"volume":804,"transactions":9,"vwap":803},"2026-04-24",96.95,96.89,1556900,{"date":806,"open":779,"high":796,"low":630,"close":807,"change":71,"percent_change":217,"volume":808,"transactions":9,"vwap":807},"2026-04-23",96.74,2688800,{"date":810,"open":797,"high":811,"low":812,"close":798,"change":141,"percent_change":142,"volume":813,"transactions":9,"vwap":798},"2026-04-22",96.98,96.81,2452300,{"date":815,"open":816,"high":816,"low":817,"close":789,"change":440,"percent_change":80,"volume":818,"transactions":9,"vwap":789},"2026-04-21",97.059998,96.68,6234000,{"date":820,"open":821,"high":822,"low":798,"close":823,"change":620,"percent_change":620,"volume":824,"transactions":9,"vwap":823},"2026-04-20",97.089996,97.11,96.99,2368600,{"date":826,"open":811,"high":827,"low":785,"close":828,"change":162,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-04-17",97.24,97.080002,0.38,2504600,{"date":832,"open":795,"high":795,"low":692,"close":790,"change":526,"percent_change":526,"volume":833,"transactions":9,"vwap":790},"2026-04-16",3653500,{"date":835,"open":797,"high":797,"low":698,"close":812,"change":227,"percent_change":227,"volume":836,"transactions":9,"vwap":812},"2026-04-15",4964400,{"date":838,"open":817,"high":796,"low":692,"close":779,"change":839,"percent_change":430,"volume":840,"transactions":9,"vwap":779},"2026-04-14",0.29,3358700,{"date":842,"open":296,"high":709,"low":296,"close":703,"change":626,"percent_change":161,"volume":843,"transactions":9,"vwap":703},"2026-04-13",4602600,{"date":845,"open":698,"high":698,"low":846,"close":846,"change":847,"percent_change":760,"volume":848,"transactions":9,"vwap":846},"2026-04-10",96.24,-0.33,5009100,{"date":850,"open":618,"high":851,"low":764,"close":852,"change":49,"percent_change":49,"volume":853,"transactions":9,"vwap":852},"2026-04-09",96.76,96.57,3177900,{"date":855,"open":785,"high":785,"low":648,"close":630,"change":856,"percent_change":723,"volume":857,"transactions":9,"vwap":630},"2026-04-08",0.56,3341100,{"date":859,"open":323,"high":347,"low":860,"close":340,"change":132,"percent_change":132,"volume":861,"transactions":9,"vwap":340},"2026-04-07",95.44,5015100,{"date":863,"open":398,"high":268,"low":398,"close":560,"change":377,"percent_change":378,"volume":864,"transactions":9,"vwap":560},"2026-04-06",4402300,{"date":866,"open":867,"high":325,"low":867,"close":735,"change":307,"percent_change":308,"volume":868,"transactions":9,"vwap":735},"2026-04-02",95.099998,6299800,{"date":870,"open":497,"high":871,"low":242,"close":437,"change":80,"percent_change":872,"volume":873,"transactions":9,"vwap":437},"2026-04-01",95.55,-0.26,9431100,{"date":875,"open":876,"high":334,"low":876,"close":735,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":735},"2026-03-31",95.13,0.96,1.01,7848800,{"date":881,"open":882,"high":867,"low":883,"close":884,"change":50,"percent_change":578,"volume":885,"transactions":9,"vwap":884},"2026-03-30",95.019997,94.7,94.76,7247800,{"date":887,"open":138,"high":129,"low":186,"close":888,"change":110,"percent_change":111,"volume":889,"transactions":9,"vwap":888},"2026-03-27",94.66,6037000,{"date":891,"open":244,"high":481,"low":159,"close":892,"change":685,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-03-26",94.95,-0.63,8017500,{"date":896,"open":489,"high":331,"low":437,"close":871,"change":711,"percent_change":626,"volume":897,"transactions":9,"vwap":871},"2026-03-25",6863100,{"date":899,"open":900,"high":454,"low":901,"close":902,"change":81,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-03-24",95.31,95.059998,95.23,-0.28,11737000,{"date":906,"open":464,"high":270,"low":225,"close":907,"change":649,"percent_change":723,"volume":908,"transactions":9,"vwap":907},"2026-03-23",95.5,10876900,{"date":910,"open":420,"high":352,"low":911,"close":892,"change":912,"percent_change":262,"volume":913,"transactions":9,"vwap":892},"2026-03-20",94.84,-0.84,13185800,{"date":915,"open":916,"high":512,"low":916,"close":325,"change":405,"percent_change":343,"volume":917,"transactions":9,"vwap":325},"2026-03-19",95.050003,12000400,{"date":919,"open":920,"high":314,"low":479,"close":462,"change":59,"percent_change":921,"volume":922,"transactions":9,"vwap":462},"2026-03-18",95.89,-0.47,6817100,{"date":924,"open":332,"high":568,"low":315,"close":719,"change":829,"percent_change":925,"volume":926,"transactions":9,"vwap":719},"2026-03-17",0.4,7336500,{"date":928,"open":352,"high":323,"low":413,"close":398,"change":925,"percent_change":929,"volume":930,"transactions":9,"vwap":398},"2026-03-16",0.42,9701500,{"date":932,"open":447,"high":512,"low":933,"close":934,"change":465,"percent_change":439,"volume":935,"transactions":9,"vwap":934},"2026-03-13",95.19,95.25,9139200,{"date":937,"open":525,"high":525,"low":860,"close":437,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":437},"2026-03-12",-0.64,-0.67,15827100,{"date":942,"open":846,"high":609,"low":555,"close":740,"change":153,"percent_change":676,"volume":943,"transactions":9,"vwap":740},"2026-03-11",11885100,{"date":945,"open":614,"high":698,"low":593,"close":593,"change":187,"percent_change":187,"volume":946,"transactions":9,"vwap":593},"2026-03-10",9012700,{"date":948,"open":411,"high":624,"low":447,"close":594,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":594},"2026-03-09",0.52,0.54,15327600,{"date":953,"open":589,"high":589,"low":270,"close":560,"change":921,"percent_change":60,"volume":954,"transactions":9,"vwap":560},"2026-03-06",12683000,{"date":956,"open":957,"high":957,"low":609,"close":604,"change":666,"percent_change":207,"volume":958,"transactions":9,"vwap":604},"2026-03-05",96.69,10917500,{"date":960,"open":852,"high":797,"low":778,"close":791,"change":626,"percent_change":161,"volume":961,"transactions":9,"vwap":791},"2026-03-04",4650500,{"date":963,"open":306,"high":690,"low":296,"close":697,"change":465,"percent_change":439,"volume":964,"transactions":9,"vwap":697},"2026-03-03",8192900,{"date":966,"open":595,"high":781,"low":595,"close":817,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":817},"2026-03-02",-0.57,-0.59,6697400,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":439,"percent_change":440,"volume":976,"transactions":9,"vwap":975},"2026-02-27",97.36,97.41,97.23,97.25,4561900,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":422,"percent_change":422,"volume":982,"transactions":9,"vwap":981},"2026-02-26",97.63,97.35,97.48,5252700,{"date":984,"open":985,"high":986,"low":987,"close":986,"change":142,"percent_change":142,"volume":988,"transactions":9,"vwap":986},"2026-02-25",97.5,97.56,97.45,2226400,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":354,"percent_change":354,"volume":995,"transactions":9,"vwap":994},"2026-02-24",97.44,97.49,97.22,97.39,4108700,{"date":997,"open":998,"high":999,"low":987,"close":985,"change":187,"percent_change":187,"volume":1000,"transactions":9,"vwap":985},"2026-02-23",97.62,97.65,2880600,{"date":1002,"open":1003,"high":999,"low":992,"close":998,"change":483,"percent_change":483,"volume":1004,"transactions":9,"vwap":998},"2026-02-20",97.54,3551500,{"date":1006,"open":1007,"high":986,"low":991,"close":1008,"change":448,"percent_change":448,"volume":1009,"transactions":9,"vwap":1008},"2026-02-19",97.51,97.55,2319600,{"date":1011,"open":987,"high":998,"low":1012,"close":1013,"change":23,"percent_change":23,"volume":1014,"transactions":9,"vwap":1013},"2026-02-18",97.43,97.53,2987300,{"date":1016,"open":1012,"high":1017,"low":1018,"close":994,"change":620,"percent_change":620,"volume":1019,"transactions":9,"vwap":994},"2026-02-17",97.47,97.33,3970700,{"date":1021,"open":991,"high":1022,"low":1023,"close":981,"change":578,"percent_change":578,"volume":1024,"transactions":9,"vwap":981},"2026-02-13",97.58,97.4,5124200,{"date":1026,"open":1022,"high":998,"low":1027,"close":1028,"change":354,"percent_change":354,"volume":1029,"transactions":9,"vwap":1028},"2026-02-12",97.34,97.37,5057000,{"date":1031,"open":1032,"high":998,"low":1018,"close":981,"change":491,"percent_change":491,"volume":1033,"transactions":9,"vwap":981},"2026-02-11",97.59,3284500,{"date":1035,"open":1036,"high":1037,"low":994,"close":992,"change":290,"percent_change":290,"volume":1038,"transactions":9,"vwap":992},"2026-02-10",97.6,97.68,3191500,{"date":1040,"open":1041,"high":1042,"low":1028,"close":1003,"change":23,"percent_change":23,"volume":1043,"transactions":9,"vwap":1003},"2026-02-09",97.38,97.57,4766600,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1023,"change":626,"percent_change":161,"volume":1049,"transactions":9,"vwap":1023},"2026-02-06",97.26,97.42,97.19,4339700,{"date":1051,"open":828,"high":1052,"low":1053,"close":816,"change":290,"percent_change":290,"volume":1054,"transactions":9,"vwap":816},"2026-02-05",97.16,96.96,4256000,{"date":1056,"open":975,"high":1057,"low":1058,"close":822,"change":217,"percent_change":152,"volume":1059,"transactions":9,"vwap":822},"2026-02-04",97.31,97.050003,6130100,{"date":1061,"open":1041,"high":991,"low":1062,"close":1063,"change":620,"percent_change":620,"volume":1064,"transactions":9,"vwap":1063},"2026-02-03",97.099998,97.29,5756200,{"date":1066,"open":827,"high":1023,"low":1067,"close":1041,"change":667,"percent_change":59,"volume":1068,"transactions":9,"vwap":1041},"2026-02-02",97.21,4192400,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-01-30",97.71,97.87,97.66,97.82,0.06,4831000,{"date":1078,"open":1074,"high":1079,"low":998,"close":1080,"change":132,"percent_change":132,"volume":1081,"transactions":9,"vwap":1080},"2026-01-29",97.85,97.76,3679200,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1085,"change":70,"percent_change":70,"volume":1086,"transactions":9,"vwap":1085},"2026-01-28",97.92,97.75,5057100,{"date":1088,"open":1084,"high":1089,"low":1090,"close":1091,"change":491,"percent_change":491,"volume":1092,"transactions":9,"vwap":1091},"2026-01-27",97.97,97.88,97.91,3218500,{"date":1094,"open":1089,"high":1095,"low":1072,"close":1084,"change":715,"percent_change":715,"volume":1096,"transactions":9,"vwap":1084},"2026-01-26",98.019997,1966800,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1072,"change":290,"percent_change":290,"volume":1102,"transactions":9,"vwap":1072},"2026-01-23",97.94,97.96,97.77,4119700,{"date":1104,"open":1100,"high":1105,"low":1090,"close":1084,"change":1075,"percent_change":1075,"volume":1106,"transactions":9,"vwap":1084},"2026-01-22",98.029999,3226400,{"date":1108,"open":1109,"high":1084,"low":1037,"close":1110,"change":455,"percent_change":456,"volume":1111,"transactions":9,"vwap":1110},"2026-01-21",97.7,97.86,3689500,{"date":1113,"open":980,"high":1073,"low":980,"close":1032,"change":439,"percent_change":440,"volume":1114,"transactions":9,"vwap":1032},"2026-01-20",3367000,{"date":1116,"open":1117,"high":1072,"low":1118,"close":1074,"change":317,"percent_change":317,"volume":1119,"transactions":9,"vwap":1074},"2026-01-16",97.84,97.74,2861200,{"date":1121,"open":1122,"high":1122,"low":1109,"close":1118,"change":252,"percent_change":252,"volume":1123,"transactions":9,"vwap":1118},"2026-01-15",97.81,3245500,{"date":1125,"open":1037,"high":1080,"low":1126,"close":1118,"change":1127,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1118},"2026-01-14",97.61,0.03,3743800,{"date":1130,"open":1085,"high":1085,"low":1131,"close":1071,"change":1127,"percent_change":1127,"volume":1132,"transactions":9,"vwap":1071},"2026-01-13",97.64,2683600,{"date":1134,"open":1135,"high":1071,"low":1135,"close":1037,"change":491,"percent_change":491,"volume":1136,"transactions":9,"vwap":1037},"2026-01-12",97.52,2747000,{"date":1138,"open":999,"high":1139,"low":998,"close":1140,"change":50,"percent_change":50,"volume":1141,"transactions":9,"vwap":1140},"2026-01-09",97.73,97.69,3106900,{"date":1143,"open":973,"high":1126,"low":973,"close":1032,"change":317,"percent_change":317,"volume":1144,"transactions":9,"vwap":1032},"2026-01-08",4207700,{"date":1146,"open":1126,"high":1131,"low":1147,"close":1007,"change":236,"percent_change":236,"volume":1148,"transactions":9,"vwap":1007},"2026-01-07",97.46,2263700,{"date":1150,"open":1003,"high":1022,"low":991,"close":1003,"change":390,"percent_change":390,"volume":1151,"transactions":9,"vwap":1003},"2026-01-06",2812900,{"date":1153,"open":1154,"high":1008,"low":1057,"close":985,"change":308,"percent_change":455,"volume":1155,"transactions":9,"vwap":985},"2026-01-05",97.32,4074200,{"date":1157,"open":1154,"high":1154,"low":1158,"close":827,"change":1127,"percent_change":1127,"volume":1159,"transactions":9,"vwap":827},"2026-01-02",97.15,4176800,{"date":1161,"open":1018,"high":980,"low":1048,"close":1067,"change":620,"percent_change":620,"volume":1162,"transactions":9,"vwap":1067},"2025-12-31",2906500,{"date":1164,"open":1067,"high":1154,"low":1165,"close":1166,"change":578,"percent_change":578,"volume":1167,"transactions":9,"vwap":1166},"2025-12-30",97.18,97.3,3102000,{"date":1169,"open":821,"high":993,"low":1170,"close":1048,"change":1127,"percent_change":1127,"volume":1171,"transactions":9,"vwap":1048},"2025-12-29",97.07,1969900,{"date":1173,"open":827,"high":1174,"low":1158,"close":1052,"change":290,"percent_change":290,"volume":1175,"transactions":9,"vwap":1052},"2025-12-26",97.28,1496000,{"date":1177,"open":1178,"high":993,"low":1179,"close":1067,"change":343,"percent_change":344,"volume":1180,"transactions":9,"vwap":1067},"2025-12-24",97.019997,97.010002,1189700,{"date":1182,"open":795,"high":1178,"low":1183,"close":823,"change":317,"percent_change":317,"volume":1184,"transactions":9,"vwap":823},"2025-12-23",96.79,2883200,{"date":1186,"open":1187,"high":802,"low":693,"close":798,"change":49,"percent_change":49,"volume":1188,"transactions":9,"vwap":798},"2025-12-22",96.94,4116300,{"date":1190,"open":803,"high":1053,"low":1183,"close":691,"change":236,"percent_change":236,"volume":1191,"transactions":9,"vwap":691},"2025-12-19",2493600,{"date":1193,"open":795,"high":1194,"low":807,"close":797,"change":465,"percent_change":439,"volume":1195,"transactions":9,"vwap":797},"2025-12-18",96.92,4284400,{"date":1197,"open":1198,"high":1165,"low":823,"close":1170,"change":354,"percent_change":354,"volume":1199,"transactions":9,"vwap":1170},"2025-12-17",97.17,4450400,{"date":1201,"open":1158,"high":1067,"low":1058,"close":1165,"change":132,"percent_change":132,"volume":1202,"transactions":9,"vwap":1165},"2025-12-16",4883200,{"date":1204,"open":974,"high":974,"low":1062,"close":1198,"change":50,"percent_change":50,"volume":1205,"transactions":9,"vwap":1198},"2025-12-15",4423200,{"date":1207,"open":975,"high":975,"low":1058,"close":1170,"change":153,"percent_change":676,"volume":1208,"transactions":9,"vwap":1170},"2025-12-12",4152500,{"date":1210,"open":1174,"high":1018,"low":1067,"close":1211,"change":491,"percent_change":491,"volume":1212,"transactions":9,"vwap":1211},"2025-12-11",97.27,5288200,{"date":1214,"open":1194,"high":1028,"low":785,"close":1174,"change":626,"percent_change":161,"volume":1215,"transactions":9,"vwap":1174},"2025-12-10",6958500,{"date":1217,"open":1170,"high":1218,"low":1187,"close":1187,"change":748,"percent_change":748,"volume":1219,"transactions":9,"vwap":1187},"2025-12-09",97.13,7049400,{"date":1221,"open":1063,"high":1063,"low":1222,"close":828,"change":676,"percent_change":465,"volume":1223,"transactions":9,"vwap":828},"2025-12-08",97,8986700,{"date":1225,"open":975,"high":994,"low":1067,"close":1063,"change":252,"percent_change":252,"volume":1226,"transactions":9,"vwap":1063},"2025-12-05",3637500,{"date":1228,"open":1174,"high":1154,"low":1062,"close":1063,"change":1127,"percent_change":1127,"volume":1229,"transactions":9,"vwap":1063},"2025-12-04",8274600,{"date":1231,"open":1198,"high":972,"low":1062,"close":1046,"change":473,"percent_change":473,"volume":1232,"transactions":9,"vwap":1046},"2025-12-03",3997600,{"date":1234,"open":1235,"high":1198,"low":796,"close":822,"change":473,"percent_change":473,"volume":1236,"transactions":9,"vwap":822},"2025-12-02",97.029999,4015000,{"date":1238,"open":781,"high":1178,"low":691,"close":1053,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1053},"2025-12-01",-0.69,-0.71,5179800,{"date":1243,"open":999,"high":1118,"low":1022,"close":999,"change":317,"percent_change":317,"volume":1244,"transactions":9,"vwap":999},"2025-11-28",1931200,{"date":1246,"open":1047,"high":979,"low":972,"close":1042,"change":473,"percent_change":473,"volume":1247,"transactions":9,"vwap":1042},"2025-11-26",5126800,{"date":1249,"open":1058,"high":1017,"low":1222,"close":1047,"change":829,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1047},"2025-11-25",0.39,8260300,{"date":1253,"open":779,"high":828,"low":781,"close":1254,"change":456,"percent_change":839,"volume":1255,"transactions":9,"vwap":1254},"2025-11-24",97.040001,5947500,{"date":1257,"open":699,"high":797,"low":752,"close":851,"change":839,"percent_change":430,"volume":1258,"transactions":9,"vwap":851},"2025-11-21",5874100,{"date":1260,"open":691,"high":1187,"low":618,"close":618,"change":198,"percent_change":198,"volume":1261,"transactions":9,"vwap":618},"2025-11-20",7773700,{"date":1263,"open":587,"high":957,"low":624,"close":587,"change":317,"percent_change":317,"volume":1264,"transactions":9,"vwap":587},"2025-11-19",5138100,{"date":1266,"open":648,"high":710,"low":609,"close":1267,"change":290,"percent_change":290,"volume":1268,"transactions":9,"vwap":1267},"2025-11-18",96.41,5667600,{"date":1270,"open":640,"high":817,"low":604,"close":697,"change":71,"percent_change":217,"volume":1271,"transactions":9,"vwap":697},"2025-11-17",4918100,{"date":1273,"open":587,"high":1274,"low":594,"close":692,"change":1127,"percent_change":1127,"volume":1275,"transactions":9,"vwap":692},"2025-11-14",96.84,4951800,{"date":1277,"open":785,"high":785,"low":635,"close":709,"change":207,"percent_change":667,"volume":1278,"transactions":9,"vwap":709},"2025-11-13",4900200,{"date":1280,"open":1063,"high":1018,"low":1222,"close":1235,"change":439,"percent_change":440,"volume":1281,"transactions":9,"vwap":1235},"2025-11-12",11206100,{"date":1283,"open":1284,"high":1211,"low":1284,"close":1046,"change":142,"percent_change":537,"volume":1285,"transactions":9,"vwap":1046},"2025-11-11",97.12,1769000,{"date":1287,"open":1187,"high":1165,"low":785,"close":821,"change":625,"percent_change":626,"volume":1288,"transactions":9,"vwap":821},"2025-11-10",3900700,{"date":1290,"open":1291,"high":1183,"low":618,"close":851,"change":1075,"percent_change":1075,"volume":1292,"transactions":9,"vwap":851},"2025-11-07",96.64,3894500,{"date":1294,"open":851,"high":1295,"low":635,"close":698,"change":715,"percent_change":715,"volume":1296,"transactions":9,"vwap":698},"2025-11-06",96.78,5003100,{"date":1298,"open":640,"high":1299,"low":852,"close":1300,"change":49,"percent_change":49,"volume":1301,"transactions":9,"vwap":1300},"2025-11-05",96.73,96.65,3326700,{"date":1303,"open":599,"high":690,"low":614,"close":710,"change":198,"percent_change":198,"volume":1304,"transactions":9,"vwap":710},"2025-11-04",5333100,{"date":1306,"open":785,"high":1194,"low":703,"close":703,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":703},"2025-11-03",-0.81,-0.83,4404500,{"date":1311,"open":1013,"high":998,"low":980,"close":994,"change":252,"percent_change":252,"volume":1312,"transactions":9,"vwap":994},"2025-10-31",3228600,{"date":1314,"open":1007,"high":1126,"low":1041,"close":994,"change":439,"percent_change":440,"volume":1315,"transactions":9,"vwap":994},"2025-10-30",5222100,{"date":1317,"open":1099,"high":1100,"low":986,"close":998,"change":110,"percent_change":771,"volume":1318,"transactions":9,"vwap":998},"2025-10-29",5685600,{"date":1320,"open":1095,"high":1095,"low":1321,"close":1091,"change":354,"percent_change":354,"volume":1322,"transactions":9,"vwap":1091},"2025-10-28",97.9,3366700,{"date":1324,"open":1072,"high":25,"low":1074,"close":1095,"change":456,"percent_change":839,"volume":1325,"transactions":9,"vwap":1095},"2025-10-27",3414100,{"date":1327,"open":1085,"high":1080,"low":1036,"close":1118,"change":839,"percent_change":430,"volume":1328,"transactions":9,"vwap":1118},"2025-10-24",4028600,{"date":1330,"open":1166,"high":987,"low":1211,"close":987,"change":537,"percent_change":377,"volume":1331,"transactions":9,"vwap":987},"2025-10-23",3572600,{"date":1333,"open":1018,"high":1028,"low":1218,"close":1211,"change":526,"percent_change":526,"volume":1334,"transactions":9,"vwap":1211},"2025-10-22",6877900,{"date":1336,"open":991,"high":1007,"low":1166,"close":1028,"change":422,"percent_change":422,"volume":1337,"transactions":9,"vwap":1028},"2025-10-21",4900900,{"date":1339,"open":1211,"high":981,"low":1211,"close":987,"change":405,"percent_change":343,"volume":1340,"transactions":9,"vwap":987},"2025-10-20",3115500,{"date":1342,"open":1343,"high":1046,"low":1343,"close":827,"change":378,"percent_change":405,"volume":1344,"transactions":9,"vwap":827},"2025-10-17",96.93,5945500,{"date":1346,"open":994,"high":994,"low":1343,"close":1254,"change":771,"percent_change":111,"volume":1347,"transactions":9,"vwap":1254},"2025-10-16",7403300,{"date":1349,"open":1174,"high":994,"low":822,"close":1027,"change":1350,"percent_change":162,"volume":1351,"transactions":9,"vwap":1027},"2025-10-15",0.36,7376100,{"date":1353,"open":635,"high":1218,"low":780,"close":811,"change":1075,"percent_change":1075,"volume":1354,"transactions":9,"vwap":811},"2025-10-14",6901300,{"date":1356,"open":640,"high":1194,"low":639,"close":1194,"change":723,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1194},"2025-10-13",0.6,4094200,{"date":1360,"open":1222,"high":1222,"low":609,"close":588,"change":685,"percent_change":686,"volume":1361,"transactions":9,"vwap":588},"2025-10-10",7701800,{"date":1363,"open":1364,"high":827,"low":1183,"close":1187,"change":771,"percent_change":111,"volume":1365,"transactions":9,"vwap":1187},"2025-10-09",97.2,8213500,{"date":1367,"open":981,"high":981,"low":974,"close":827,"change":748,"percent_change":748,"volume":1368,"transactions":9,"vwap":827},"2025-10-08",3025500,{"date":1370,"open":985,"high":1008,"low":1041,"close":1041,"change":354,"percent_change":354,"volume":1371,"transactions":9,"vwap":1041},"2025-10-07",3080700,{"date":1373,"open":1008,"high":1022,"low":981,"close":992,"change":448,"percent_change":448,"volume":1374,"transactions":9,"vwap":992},"2025-10-06",3428300,{"date":1376,"open":1036,"high":998,"low":1017,"close":1017,"change":187,"percent_change":187,"volume":1377,"transactions":9,"vwap":1017},"2025-10-03",2630100,{"date":1379,"open":1131,"high":1380,"low":992,"close":1032,"change":290,"percent_change":290,"volume":1381,"transactions":9,"vwap":1032},"2025-10-02",97.67,3352600,{"date":1383,"open":981,"high":1073,"low":1012,"close":1131,"change":499,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1131},"2025-10-01",-0.36,3689400,{"date":1387,"open":1388,"high":1105,"low":1389,"close":1388,"change":100,"percent_change":100,"volume":1390,"transactions":9,"vwap":1388},"2025-09-30",97.99,97.89,6957400,{"date":1392,"open":1388,"high":1393,"low":1394,"close":1393,"change":405,"percent_change":405,"volume":1395,"transactions":9,"vwap":1393},"2025-09-29",98.059998,97.93,3484900,{"date":1397,"open":1080,"high":1091,"low":1139,"close":1079,"change":537,"percent_change":537,"volume":1398,"transactions":9,"vwap":1079},"2025-09-26",3098500,{"date":1400,"open":1401,"high":1122,"low":1380,"close":1380,"change":111,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1380},"2025-09-25",97.8,-0.32,3963400,{"date":1405,"open":1406,"high":1406,"low":1100,"close":1407,"change":506,"percent_change":506,"volume":1408,"transactions":9,"vwap":1407},"2025-09-24",98.14,97.98,4449100,{"date":1410,"open":1411,"high":35,"low":1393,"close":1412,"change":227,"percent_change":227,"volume":1413,"transactions":9,"vwap":1412},"2025-09-23",98.22,98.13,5978700,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":50,"percent_change":50,"volume":1419,"transactions":9,"vwap":1418},"2025-09-22",98.010002,98.2,98.19,2430600,{"date":1421,"open":1422,"high":1412,"low":1416,"close":1423,"change":483,"percent_change":483,"volume":1424,"transactions":9,"vwap":1423},"2025-09-19",98.11,98.089996,4084600,{"date":1426,"open":1427,"high":1423,"low":1117,"close":1095,"change":343,"percent_change":343,"volume":1428,"transactions":9,"vwap":1095},"2025-09-18",97.95,3508500,{"date":1430,"open":1427,"high":1431,"low":1131,"close":1401,"change":187,"percent_change":187,"volume":1432,"transactions":9,"vwap":1401},"2025-09-17",98.040001,6119100,{"date":1434,"open":1416,"high":1431,"low":1090,"close":1084,"change":100,"percent_change":100,"volume":1435,"transactions":9,"vwap":1084},"2025-09-16",4549200,{"date":1437,"open":1438,"high":1388,"low":1438,"close":1388,"change":430,"percent_change":431,"volume":1439,"transactions":9,"vwap":1388},"2025-09-15",97.83,2914700,{"date":1441,"open":1122,"high":1438,"low":999,"close":1140,"change":422,"percent_change":422,"volume":1442,"transactions":9,"vwap":1140},"2025-09-12",2843100,{"date":1444,"open":1032,"high":1438,"low":1032,"close":1101,"change":456,"percent_change":839,"volume":1445,"transactions":9,"vwap":1101},"2025-09-11",4214400,{"date":1447,"open":1007,"high":998,"low":1147,"close":992,"change":49,"percent_change":49,"volume":1448,"transactions":9,"vwap":992},"2025-09-10",4428200,{"date":1450,"open":1135,"high":1032,"low":1166,"close":1023,"change":187,"percent_change":187,"volume":1451,"transactions":9,"vwap":1023},"2025-09-09",3018800,{"date":1453,"open":1036,"high":998,"low":985,"close":1135,"change":132,"percent_change":132,"volume":1454,"transactions":9,"vwap":1135},"2025-09-08",4116600,{"date":1456,"open":1073,"high":1080,"low":1017,"close":1007,"change":50,"percent_change":50,"volume":1457,"transactions":9,"vwap":1007},"2025-09-05",3907400,{"date":1459,"open":1364,"high":1047,"low":1158,"close":973,"change":455,"percent_change":456,"volume":1460,"transactions":9,"vwap":973},"2025-09-04",2824100,{"date":1462,"open":795,"high":1463,"low":795,"close":1463,"change":430,"percent_change":431,"volume":1464,"transactions":9,"vwap":1463},"2025-09-03",97.14,2730300,{"date":1466,"open":698,"high":795,"low":692,"close":1274,"change":939,"percent_change":1239,"volume":1467,"transactions":9,"vwap":1274},"2025-09-02",4715600,{"date":1469,"open":999,"high":1073,"low":985,"close":1007,"change":71,"percent_change":71,"volume":1470,"transactions":9,"vwap":1007},"2025-08-29",4222100,{"date":1472,"open":1073,"high":1071,"low":1022,"close":1037,"change":132,"percent_change":132,"volume":1473,"transactions":9,"vwap":1037},"2025-08-28",3687500,{"date":1475,"open":1147,"high":1140,"low":991,"close":1380,"change":473,"percent_change":473,"volume":1476,"transactions":9,"vwap":1380},"2025-08-27",2558400,{"date":1478,"open":1041,"high":1003,"low":980,"close":1135,"change":405,"percent_change":343,"volume":1479,"transactions":9,"vwap":1135},"2025-08-26",2947600,{"date":1481,"open":994,"high":991,"low":1166,"close":1057,"change":187,"percent_change":187,"volume":1482,"transactions":9,"vwap":1057},"2025-08-25",2940100,{"date":1484,"open":812,"high":1147,"low":693,"close":1012,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1012},"2025-08-22",0.81,0.84,5337000,{"date":1489,"open":693,"high":693,"low":709,"close":699,"change":71,"percent_change":217,"volume":1490,"transactions":9,"vwap":699},"2025-08-21",2822800,{"date":1492,"open":1274,"high":795,"low":789,"close":1183,"change":100,"percent_change":100,"volume":1493,"transactions":9,"vwap":1183},"2025-08-20",2974300,{"date":1495,"open":803,"high":1187,"low":781,"close":1496,"change":491,"percent_change":491,"volume":1497,"transactions":9,"vwap":1496},"2025-08-19",96.86,3010700,{"date":1499,"open":1496,"high":823,"low":1496,"close":779,"change":290,"percent_change":290,"volume":1500,"transactions":9,"vwap":779},"2025-08-18",2616000,{"date":1502,"open":802,"high":802,"low":1496,"close":1194,"change":1127,"percent_change":1127,"volume":1503,"transactions":9,"vwap":1194},"2025-08-15",2417900,{"date":1505,"open":1179,"high":1179,"low":691,"close":803,"change":903,"percent_change":110,"volume":1506,"transactions":9,"vwap":803},"2025-08-14",3696200,{"date":1508,"open":1222,"high":1048,"low":796,"close":1198,"change":456,"percent_change":839,"volume":1509,"transactions":9,"vwap":1198},"2025-08-13",3622300,{"date":1511,"open":1295,"high":785,"low":1512,"close":803,"change":377,"percent_change":378,"volume":1513,"transactions":9,"vwap":803},"2025-08-12",96.72,4989500,{"date":1515,"open":1512,"high":791,"low":1300,"close":698,"change":198,"percent_change":198,"volume":1516,"transactions":9,"vwap":698},"2025-08-11",4523500,{"date":1518,"open":851,"high":851,"low":692,"close":1512,"change":448,"percent_change":448,"volume":1519,"transactions":9,"vwap":1512},"2025-08-08",2676200,{"date":1521,"open":797,"high":795,"low":1291,"close":698,"change":100,"percent_change":100,"volume":1522,"transactions":9,"vwap":698},"2025-08-07",5105700,{"date":1524,"open":817,"high":791,"low":703,"close":693,"change":22,"percent_change":22,"volume":1525,"transactions":9,"vwap":693},"2025-08-06",3844600,{"date":1527,"open":698,"high":790,"low":756,"close":1291,"change":100,"percent_change":100,"volume":1528,"transactions":9,"vwap":1291},"2025-08-05",3428100,{"date":1530,"open":624,"high":1512,"low":624,"close":790,"change":1350,"percent_change":162,"volume":1531,"transactions":9,"vwap":790},"2025-08-04",4039900,{"date":1533,"open":595,"high":1534,"low":684,"close":614,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":614},"2025-08-01",96.44,-0.54,-0.56,5545100,{"date":1539,"open":1187,"high":1178,"low":1274,"close":803,"change":390,"percent_change":390,"volume":1540,"transactions":9,"vwap":803},"2025-07-31",4112000,{"date":1542,"open":823,"high":1170,"low":807,"close":797,"change":71,"percent_change":217,"volume":1543,"transactions":9,"vwap":797},"2025-07-30",4811700,{"date":1545,"open":1254,"high":1284,"low":1222,"close":1178,"change":448,"percent_change":448,"volume":1546,"transactions":9,"vwap":1178},"2025-07-29",4625900,{"date":1548,"open":975,"high":975,"low":796,"close":1222,"change":705,"percent_change":705,"volume":1549,"transactions":9,"vwap":1222},"2025-07-28",3914800,{"date":1551,"open":1178,"high":1463,"low":1343,"close":1254,"change":50,"percent_change":50,"volume":1552,"transactions":9,"vwap":1254},"2025-07-25",2646700,{"date":1554,"open":802,"high":1058,"low":1343,"close":1187,"change":748,"percent_change":748,"volume":1555,"transactions":9,"vwap":1187},"2025-07-24",2159000,{"date":1557,"open":816,"high":1062,"low":796,"close":828,"change":483,"percent_change":483,"volume":1558,"transactions":9,"vwap":828},"2025-07-23",2253700,{"date":1560,"open":802,"high":1178,"low":797,"close":1179,"change":537,"percent_change":377,"volume":1561,"transactions":9,"vwap":1179},"2025-07-22",3233000,{"date":1563,"open":791,"high":1053,"low":791,"close":781,"change":22,"percent_change":22,"volume":1564,"transactions":9,"vwap":781},"2025-07-21",3413900,{"date":1566,"open":957,"high":789,"low":699,"close":698,"change":23,"percent_change":23,"volume":1567,"transactions":9,"vwap":698},"2025-07-18",3330100,{"date":1569,"open":609,"high":709,"low":609,"close":710,"change":659,"percent_change":659,"volume":1570,"transactions":9,"vwap":710},"2025-07-17",3659900,{"date":1572,"open":609,"high":587,"low":1573,"close":1534,"change":343,"percent_change":344,"volume":1574,"transactions":9,"vwap":1534},"2025-07-16",96.089996,6758900,{"date":1576,"open":639,"high":709,"low":286,"close":286,"change":111,"percent_change":1402,"volume":1577,"transactions":9,"vwap":286},"2025-07-15",5614500,{"date":1579,"open":586,"high":635,"low":614,"close":756,"change":49,"percent_change":49,"volume":1580,"transactions":9,"vwap":756},"2025-07-14",3874900,{"date":1582,"open":587,"high":704,"low":588,"close":1534,"change":71,"percent_change":217,"volume":1583,"transactions":9,"vwap":1534},"2025-07-11",4637200,{"date":1585,"open":817,"high":817,"low":852,"close":640,"change":290,"percent_change":290,"volume":1586,"transactions":9,"vwap":640},"2025-07-10",5878500,{"date":1588,"open":756,"high":817,"low":587,"close":690,"change":307,"percent_change":308,"volume":1589,"transactions":9,"vwap":690},"2025-07-09",3079400,{"date":1591,"open":778,"high":852,"low":599,"close":1267,"change":506,"percent_change":70,"volume":1592,"transactions":9,"vwap":1267},"2025-07-08",5351700,{"date":1594,"open":795,"high":795,"low":778,"close":710,"change":499,"percent_change":1384,"volume":1595,"transactions":9,"vwap":710},"2025-07-07",5591600,{"date":1597,"open":812,"high":1343,"low":851,"close":798,"change":1075,"percent_change":1075,"volume":1598,"transactions":9,"vwap":798},"2025-07-03",1623300,{"date":1600,"open":1300,"high":797,"low":635,"close":797,"change":377,"percent_change":378,"volume":1601,"transactions":9,"vwap":797},"2025-07-02",3310000,{"date":1603,"open":699,"high":812,"low":639,"close":690,"change":1604,"percent_change":893,"volume":1605,"transactions":9,"vwap":690},"2025-07-01",-0.61,4003100,{"date":1607,"open":822,"high":1063,"low":1254,"close":1211,"change":625,"percent_change":626,"volume":1608,"transactions":9,"vwap":1211},"2025-06-30",4183000,{"date":1610,"open":1222,"high":828,"low":803,"close":1187,"change":422,"percent_change":422,"volume":1611,"transactions":9,"vwap":1187},"2025-06-27",3664300,{"date":1613,"open":797,"high":1178,"low":693,"close":1178,"change":431,"percent_change":711,"volume":1614,"transactions":9,"vwap":1178},"2025-06-26",3703100,{"date":1616,"open":807,"high":691,"low":640,"close":790,"change":1127,"percent_change":1127,"volume":1617,"transactions":9,"vwap":790},"2025-06-25",2386300,{"date":1619,"open":778,"high":851,"low":587,"close":817,"change":308,"percent_change":455,"volume":1620,"transactions":9,"vwap":817},"2025-06-24",5622100,{"date":1622,"open":610,"high":594,"low":684,"close":641,"change":377,"percent_change":378,"volume":1623,"transactions":9,"vwap":641},"2025-06-23",3594400,{"date":1625,"open":576,"high":683,"low":375,"close":671,"change":839,"percent_change":430,"volume":1626,"transactions":9,"vwap":671},"2025-06-20",3987200,{"date":1628,"open":342,"high":523,"low":342,"close":347,"change":473,"percent_change":141,"volume":1629,"transactions":9,"vwap":347},"2025-06-18",3852300,{"date":1631,"open":360,"high":280,"low":735,"close":325,"change":188,"percent_change":748,"volume":1632,"transactions":9,"vwap":325},"2025-06-17",3902700,{"date":1634,"open":314,"high":719,"low":655,"close":340,"change":343,"percent_change":344,"volume":1635,"transactions":9,"vwap":340},"2025-06-16",4509600,{"date":1637,"open":447,"high":560,"low":421,"close":411,"change":771,"percent_change":111,"volume":1638,"transactions":9,"vwap":411},"2025-06-13",5845100,{"date":1640,"open":323,"high":576,"low":323,"close":375,"change":659,"percent_change":22,"volume":1641,"transactions":9,"vwap":375},"2025-06-12",3882300,{"date":1643,"open":719,"high":556,"low":279,"close":279,"change":290,"percent_change":290,"volume":1644,"transactions":9,"vwap":279},"2025-06-11",5528100,{"date":1646,"open":421,"high":525,"low":421,"close":268,"change":405,"percent_change":343,"volume":1647,"transactions":9,"vwap":268},"2025-06-10",8874800,{"date":1649,"open":413,"high":396,"low":413,"close":735,"change":50,"percent_change":50,"volume":1650,"transactions":9,"vwap":735},"2025-06-09",2462700,{"date":1652,"open":334,"high":334,"low":462,"close":472,"change":132,"percent_change":132,"volume":1653,"transactions":9,"vwap":472},"2025-06-06",3378300,{"date":1655,"open":340,"high":340,"low":489,"close":413,"change":153,"percent_change":676,"volume":1656,"transactions":9,"vwap":413},"2025-06-05",2813300,{"date":1658,"open":333,"high":270,"low":421,"close":351,"change":343,"percent_change":344,"volume":1659,"transactions":9,"vwap":351},"2025-06-04",2736400,{"date":1661,"open":259,"high":420,"low":488,"close":397,"change":343,"percent_change":344,"volume":1662,"transactions":9,"vwap":397},"2025-06-03",3547200,{"date":1664,"open":223,"high":464,"low":1665,"close":446,"change":1535,"percent_change":1536,"volume":1666,"transactions":9,"vwap":446},"2025-06-02",95.14,3986000,{"date":1668,"open":270,"high":347,"low":735,"close":560,"change":578,"percent_change":578,"volume":1669,"transactions":9,"vwap":560},"2025-05-30",3634000,{"date":1671,"open":920,"high":920,"low":734,"close":342,"change":659,"percent_change":22,"volume":1672,"transactions":9,"vwap":342},"2025-05-29",4426600,{"date":1674,"open":735,"high":331,"low":454,"close":447,"change":290,"percent_change":290,"volume":1675,"transactions":9,"vwap":447},"2025-05-28",4053800,{"date":1677,"open":1678,"high":353,"low":481,"close":655,"change":724,"percent_change":1679,"volume":1680,"transactions":9,"vwap":655},"2025-05-27",95.56,0.64,4232700,{"date":1682,"open":1683,"high":214,"low":1684,"close":1685,"change":705,"percent_change":705,"volume":1686,"transactions":9,"vwap":1685},"2025-05-23",94.89,94.86,95.12,3067300,{"date":1688,"open":1689,"high":234,"low":1690,"close":213,"change":141,"percent_change":142,"volume":1691,"transactions":9,"vwap":213},"2025-05-22",94.96,94.92,3929200,{"date":1693,"open":233,"high":907,"low":1694,"close":1695,"change":938,"percent_change":939,"volume":1696,"transactions":9,"vwap":1695},"2025-05-21",94.98,95,4321300,{"date":1698,"open":907,"high":333,"low":428,"close":420,"change":705,"percent_change":705,"volume":1699,"transactions":9,"vwap":420},"2025-05-20",3371800,{"date":1701,"open":244,"high":333,"low":463,"close":447,"change":227,"percent_change":227,"volume":1702,"transactions":9,"vwap":447},"2025-05-19",2499700,{"date":1704,"open":654,"high":654,"low":397,"close":353,"change":659,"percent_change":22,"volume":1705,"transactions":9,"vwap":353},"2025-05-16",2957700,{"date":1707,"open":235,"high":472,"low":235,"close":472,"change":142,"percent_change":537,"volume":1708,"transactions":9,"vwap":472},"2025-05-15",3230100,{"date":1710,"open":471,"high":350,"low":498,"close":429,"change":499,"percent_change":500,"volume":1711,"transactions":9,"vwap":429},"2025-05-14",3307400,{"date":1713,"open":352,"high":280,"low":397,"close":342,"change":473,"percent_change":141,"volume":1714,"transactions":9,"vwap":342},"2025-05-13",6494800,{"date":1716,"open":428,"high":421,"low":902,"close":398,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":398},"2025-05-12",1.1,1.16,5212100,{"date":1721,"open":883,"high":1722,"low":151,"close":151,"change":448,"percent_change":448,"volume":1723,"transactions":9,"vwap":151},"2025-05-09",94.77,2810800,{"date":1725,"open":884,"high":1684,"low":1726,"close":117,"change":1127,"percent_change":1127,"volume":1727,"transactions":9,"vwap":117},"2025-05-08",94.47,2892300,{"date":1729,"open":1730,"high":888,"low":1731,"close":1732,"change":448,"percent_change":448,"volume":1733,"transactions":9,"vwap":1732},"2025-05-07",94.57,94.36,94.5,2732700,{"date":1735,"open":1736,"high":151,"low":178,"close":176,"change":290,"percent_change":290,"volume":1737,"transactions":9,"vwap":176},"2025-05-06",94.41,2333500,{"date":1739,"open":1736,"high":138,"low":1740,"close":117,"change":705,"percent_change":705,"volume":1741,"transactions":9,"vwap":117},"2025-05-05",94.38,10392700,{"date":1743,"open":1744,"high":149,"low":1731,"close":1730,"change":455,"percent_change":839,"volume":1745,"transactions":9,"vwap":1730},"2025-05-02",94.6,2085900,{"date":1747,"open":170,"high":186,"low":1748,"close":178,"change":206,"percent_change":207,"volume":1749,"transactions":9,"vwap":178},"2025-05-01",94.19,3304100,{"date":1751,"open":194,"high":1752,"low":1753,"close":140,"change":1536,"percent_change":968,"volume":1754,"transactions":9,"vwap":140},"2025-04-30",94.82,94.54,3607300,{"date":1756,"open":1757,"high":242,"low":1758,"close":235,"change":1759,"percent_change":307,"volume":1760,"transactions":9,"vwap":235},"2025-04-29",94.87,94.8,0.24,10706400,{"date":1762,"open":901,"high":1763,"low":131,"close":1764,"change":132,"percent_change":132,"volume":1765,"transactions":9,"vwap":1764},"2025-04-28",95.089996,95.029999,3655400,{"date":1767,"open":1768,"high":214,"low":1768,"close":882,"change":142,"percent_change":537,"volume":1769,"transactions":9,"vwap":882},"2025-04-25",94.73,2518600,{"date":1771,"open":1772,"high":1689,"low":1773,"close":1774,"change":1485,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-04-24",94.35,94.27,94.85,0.86,3289500,{"date":39,"open":1722,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},94.97,94,94.040001,-0.73,-0.77,2494800,{"status":1785,"indices":1786,"watchlist":1829,"sectors":1850,"benchmarks":1900},"success",[1787,1794,1800,1807,1814,1821],{"symbol":1788,"name":1789,"price":1790,"change":1791,"pct_change":1792,"is_up":11,"sparkline":1793,"date":45},"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":1795,"name":1796,"price":1797,"change":1798,"pct_change":32,"is_up":11,"sparkline":1799,"date":45},"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":1801,"name":1802,"price":1803,"change":1804,"pct_change":1805,"is_up":11,"sparkline":1806,"date":45},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1808,"name":1809,"price":1810,"change":1811,"pct_change":1812,"is_up":11,"sparkline":1813,"date":45},"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":1815,"name":1816,"price":1817,"change":1818,"pct_change":1819,"is_up":11,"sparkline":1820,"date":45},"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":1822,"name":1823,"price":1824,"change":1825,"pct_change":1826,"is_up":1827,"sparkline":1828,"date":45},"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",[1830,1837,1843],{"symbol":1831,"name":1832,"price":1833,"change":1834,"pct_change":1835,"is_up":11,"sparkline":1836,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":1838,"name":1839,"price":1840,"change":1841,"pct_change":440,"is_up":1827,"sparkline":1842,"date":5},"AAPL","Apple Inc",332.89,-0.8,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":1844,"name":1845,"price":1846,"change":1847,"pct_change":1848,"is_up":11,"sparkline":1849,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[1851,1855,1859,1864,1868,1873,1878,1882,1887,1891,1895],{"name":1852,"etf":1853,"change":856,"price":1854,"is_up":11},"Technology","XLK",200.93,{"name":1856,"etf":1857,"change":1792,"price":1858,"is_up":11},"Financials","XLF",53.88,{"name":1860,"etf":1861,"change":1862,"price":1863,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":1865,"etf":1866,"change":161,"price":1867,"is_up":11},"Consumer Cycl","XLY",110.42,{"name":1869,"etf":1870,"change":1871,"price":1872,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":1874,"etf":1875,"change":1876,"price":1877,"is_up":11},"Energy","XLE",0.99,63.44,{"name":1879,"etf":1880,"change":49,"price":1881,"is_up":11},"Industrials","XLI",170.1,{"name":1883,"etf":1884,"change":1885,"price":1886,"is_up":11},"Materials","XLB",1.31,49.5,{"name":1888,"etf":1889,"change":760,"price":1890,"is_up":1827},"Real Estate","XLRE",40.67,{"name":1892,"etf":1893,"change":161,"price":1894,"is_up":11},"Utilities","XLU",39.97,{"name":1896,"etf":1897,"change":1898,"price":1899,"is_up":11},"Comm Services","XLC",1.17,111.61,[1901,1906,1911,1915],{"ticker":1902,"name":1903,"price":1904,"change":1905,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":1907,"name":1908,"price":1909,"change":1910,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":1912,"name":1913,"price":1914,"change":378,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":1916,"name":1917,"price":1918,"change":1919,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66]