[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LLDR":3,"stock-historical-LLDR":28,"homepage-market-summary":1868},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LLDR","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},"Global X Long-Term Treasury Ladder ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.131,2.076,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},40.46,40.475,40.6988,-0.2388,-0.59,756.148294,47.45,40.3,452.26930946613544,2.2,519,{"ticker":4,"total_count":29,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":37},365,1,1000,{"period_high":23,"period_low":24,"average_volume":33,"total_volume":34,"period_return":35,"latest_close":17,"start_date":36,"end_date":5},468,170919.596676,-10.35,"2025-04-23",[38,41,49,58,66,73,81,88,97,106,113,121,132,142,150,158,165,172,180,189,197,203,211,218,225,232,240,247,254,262,271,277,284,292,299,306,311,319,326,331,338,345,354,361,369,376,384,391,398,405,412,419,428,435,441,448,455,461,472,479,485,491,496,502,507,512,518,523,528,533,538,543,548,552,557,562,567,572,576,580,584,587,594,600,604,610,615,620,624,627,631,637,642,649,654,659,665,670,675,681,686,692,695,699,704,713,717,722,727,731,735,739,744,749,754,760,765,769,777,782,785,789,793,797,803,807,813,818,821,827,832,837,842,849,854,857,862,868,872,877,880,884,888,892,897,903,907,911,916,921,925,930,935,940,943,948,952,959,963,969,972,976,982,989,993,997,1002,1007,1011,1017,1020,1025,1029,1033,1039,1042,1048,1052,1056,1061,1067,1074,1080,1084,1088,1091,1095,1099,1104,1112,1116,1119,1126,1133,1139,1146,1149,1157,1162,1168,1171,1174,1178,1183,1186,1189,1194,1199,1203,1210,1215,1219,1225,1230,1234,1238,1242,1246,1250,1255,1262,1266,1270,1275,1279,1283,1286,1290,1294,1298,1301,1305,1310,1317,1324,1328,1332,1338,1344,1346,1350,1358,1362,1367,1372,1377,1382,1387,1391,1395,1399,1402,1406,1410,1413,1416,1421,1425,1429,1434,1438,1442,1447,1452,1456,1460,1464,1467,1472,1475,1479,1482,1486,1491,1496,1501,1505,1509,1512,1517,1520,1524,1530,1534,1539,1543,1548,1551,1557,1562,1567,1570,1573,1578,1581,1585,1592,1596,1599,1604,1609,1614,1618,1621,1625,1630,1635,1640,1644,1649,1653,1660,1665,1668,1670,1674,1678,1681,1684,1688,1692,1695,1698,1703,1706,1710,1713,1718,1722,1725,1730,1734,1737,1741,1746,1750,1755,1758,1761,1764,1771,1776,1781,1784,1787,1794,1799,1803,1806,1810,1815,1819,1823,1827,1830,1832,1836,1840,1843,1847,1850,1855,1859,1863,1866],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":39,"vwap":40},35,40.481,{"date":42,"open":43,"high":43,"low":19,"close":19,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-10-02",41.01,-0.0938,-0.23,139.952,20,41.0001,{"date":50,"open":51,"high":52,"low":24,"close":52,"change":53,"percent_change":54,"volume":55,"transactions":56,"vwap":57},"2026-10-01",40.56,40.7926,-0.1339,-0.33,2340.899946,45,40.4645,{"date":59,"open":60,"high":60,"low":61,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":47,"vwap":65},"2026-09-30",41.02,40.9265,-0.1818,-0.44,137.17175,41.0018,{"date":67,"open":68,"high":68,"low":68,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":47,"vwap":72},"2026-09-29",41.1083,-0.1767,-0.43,19.9755,41.1154,{"date":74,"open":75,"high":75,"low":75,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-28",41.285,-0.3044,-0.73,31.9755,24,41.2736,{"date":82,"open":83,"high":83,"low":83,"close":83,"change":84,"percent_change":-6,"volume":85,"transactions":86,"vwap":87},"2026-09-25",41.5894,-0.0006,34.3835,26,41.5548,{"date":89,"open":90,"high":90,"low":91,"close":91,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-24",42,41.59,-0.4267,-1.02,506.9755,29,41.9202,{"date":98,"open":99,"high":99,"low":100,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-23",42.25,42.0167,-0.6375,-1.49,369.3405,38,42.1679,{"date":107,"open":108,"high":108,"low":108,"close":108,"change":109,"percent_change":110,"volume":111,"transactions":47,"vwap":112},"2026-09-22",42.6542,0.0029,0.01,29.9755,42.6959,{"date":114,"open":115,"high":115,"low":115,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-21",42.6513,0.2763,0.65,60.0935,19,42.6029,{"date":122,"open":123,"high":124,"low":125,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-18",42.39,42.4,42.32,42.375,-0.2286,-0.54,1029.1555,28,42.3793,{"date":133,"open":134,"high":135,"low":134,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-17",42.5399,42.63,42.6036,0.384,0.91,382.9755,32,42.5859,{"date":143,"open":144,"high":144,"low":144,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-16",42.2196,0.0666,0.16,48.2115,25,42.3834,{"date":151,"open":152,"high":152,"low":152,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-15",42.153,-0.1081,-0.26,16.9755,17,42.1273,{"date":159,"open":160,"high":160,"low":160,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":47,"vwap":164},"2026-09-14",42.2611,0.0371,0.09,29.7815,42.2645,{"date":166,"open":167,"high":167,"low":167,"close":167,"change":168,"percent_change":169,"volume":170,"transactions":79,"vwap":171},"2026-09-11",42.224,0.0301,0.07,46.7835,42.3523,{"date":173,"open":174,"high":174,"low":174,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-10",42.1939,-0.4994,-1.17,20.9755,21,42.3172,{"date":181,"open":182,"high":183,"low":184,"close":183,"change":185,"percent_change":77,"volume":186,"transactions":187,"vwap":188},"2026-09-09",42.6,42.6933,42.46,-0.314,873.7615,34,42.5563,{"date":190,"open":191,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":79,"vwap":196},"2026-09-08",43.0148,43.0073,-0.0348,-0.08,1236.952299,43.0162,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":162,"volume":201,"transactions":119,"vwap":202},"2026-09-04",43.0421,0.0372,73.9755,43.0835,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-03",43.0049,0.0893,0.21,28.9755,18,43.0539,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":209,"vwap":217},"2026-09-02",42.9156,0.0495,0.12,26.6155,42.9328,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":156,"vwap":224},"2026-09-01",42.8661,-0.3033,-0.7,37.928924,42.9161,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":70,"volume":229,"transactions":230,"vwap":231},"2026-08-31",43.1694,-0.1866,36.9755,22,43.1224,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-08-28",43.356,-0.1595,-0.37,14.9755,16,43.4437,{"date":241,"open":242,"high":242,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":209,"vwap":246},"2026-08-27",43.5155,-0.0509,-0.12,24.9975,43.5423,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":156,"vwap":253},"2026-08-26",43.5664,-0.1195,-0.27,72.3295,43.5832,{"date":255,"open":256,"high":257,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":119,"vwap":261},"2026-08-25",43.5429,43.6859,0.3882,0.9,815.3375,43.5439,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":230,"vwap":270},"2026-08-24",43.29,43.3329,43.2977,0.2577,0.6,753.0915,43.322,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":236,"volume":275,"transactions":156,"vwap":276},"2026-08-21",43.04,-0.16,16.0915,43.0809,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":47,"vwap":283},"2026-08-20",43.2,-0.2643,-0.61,48.7425,43.2166,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-19",43.4643,0.5649,1.32,13.0915,14,43.4425,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":238,"vwap":298},"2026-08-18",42.8994,0.1272,0.3,30.0915,42.8327,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":119,"vwap":305},"2026-08-17",42.7722,-0.2678,-0.62,16.3245,42.8541,{"date":307,"open":273,"high":273,"low":273,"close":273,"change":308,"percent_change":281,"volume":309,"transactions":119,"vwap":310},"2026-08-14",-0.265,17.3275,43.1014,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-13",43.305,0.2367,0.55,12.0915,13,43.3375,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":209,"vwap":325},"2026-08-12",43.0683,-0.0031,-0.01,26.0915,43.1283,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":215,"volume":316,"transactions":317,"vwap":330},"2026-08-11",43.0714,0.0528,43.1118,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":290,"vwap":337},"2026-08-10",43.0186,-0.292,-0.67,14.0915,43.103,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":209,"vwap":344},"2026-08-07",43.3106,0.0951,0.22,18.0915,43.3171,{"date":346,"open":347,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-06",43.385,43.2155,-0.2196,-0.51,334.068863,33,43.3771,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":146,"volume":358,"transactions":359,"vwap":360},"2026-08-05",43.4351,0.0696,26.023,15,43.4189,{"date":362,"open":363,"high":364,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":290,"vwap":368},"2026-08-04",43.33,43.3655,0.3037,0.71,242.023,43.3291,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":238,"vwap":375},"2026-08-03",43.0618,0.0207,0.05,18.023,43.0487,{"date":377,"open":378,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":209,"vwap":383},"2026-07-31",43.16,43.0411,-0.3125,-0.72,141.673,43.1363,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":119,"vwap":390},"2026-07-30",43.3536,-0.0108,-0.02,99.023,43.3642,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":359,"vwap":397},"2026-07-29",43.3644,-0.5806,-1.32,52.023,43.6795,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":290,"vwap":404},"2026-07-28",43.945,0.198,0.45,32.023,43.8333,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":317,"vwap":411},"2026-07-27",43.747,0.234,0.54,12.023,43.7147,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":359,"vwap":418},"2026-07-24",43.513,0.0884,0.2,20.023,43.5469,{"date":420,"open":421,"high":422,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-07-23",43.38,43.4246,-0.1404,-0.32,271.282,27,43.4445,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":359,"transactions":433,"vwap":434},"2026-07-22",43.565,-0.149,-0.34,12,43.6083,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":424,"volume":439,"transactions":238,"vwap":440},"2026-07-21",43.714,-0.1409,94,43.7441,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":445,"percent_change":21,"volume":446,"transactions":47,"vwap":447},"2026-07-20",44.06,43.8549,-0.2601,247.1931,44.0205,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":433,"vwap":454},"2026-07-17",44.115,0.1549,0.35,77,44.1134,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":359,"transactions":433,"vwap":460},"2026-07-16",43.9601,-0.039,-0.09,43.8388,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-07-15",43.99,44.0096,43.88,43.9991,0.0993,0.23,1215,23,43.9517,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":476,"volume":178,"transactions":477,"vwap":478},"2026-07-14",43.8998,0.0848,0.19,11,43.9792,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":350,"volume":483,"transactions":290,"vwap":484},"2026-07-13",43.815,-0.225,65.403,43.8867,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":9,"vwap":487},"2026-07-10",44.040001,-0.025,-0.06,100,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":495,"volume":490,"transactions":9,"vwap":493},"2026-07-09",44.064999,0.123,0.28,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":9,"vwap":498},"2026-07-08",43.942,-0.167,-0.38,1300,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":490,"transactions":9,"vwap":504},"2026-07-07",44.109,-0.387,-0.87,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":490,"transactions":9,"vwap":509},"2026-07-06",44.496,-0.064,-0.14,{"date":513,"open":514,"high":515,"low":514,"close":515,"change":516,"percent_change":517,"volume":490,"transactions":9,"vwap":515},"2026-07-02",44.53,44.56,0.016,0.04,{"date":519,"open":520,"high":520,"low":521,"close":521,"change":70,"percent_change":522,"volume":490,"transactions":9,"vwap":521},"2026-07-01",44.67,44.544,-0.96,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":490,"transactions":9,"vwap":525},"2026-06-30",44.974,-0.474,-1.04,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":532,"volume":490,"transactions":9,"vwap":530},"2026-06-29",45.448,0.082,0.18,{"date":534,"open":535,"high":535,"low":536,"close":536,"change":537,"percent_change":169,"volume":490,"transactions":9,"vwap":536},"2026-06-26",45.43,45.366,0.031,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":542,"volume":490,"transactions":9,"vwap":540},"2026-06-25",45.335,-0.012,-0.03,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":490,"transactions":9,"vwap":545},"2026-06-24",45.347,0.537,1.2,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":342,"volume":490,"transactions":9,"vwap":550},"2026-06-23",44.81,0.1,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":381,"volume":556,"transactions":9,"vwap":554},"2026-06-22",44.71,-0.324,800,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":490,"transactions":9,"vwap":559},"2026-06-18",45.034,0.199,0.44,{"date":563,"open":564,"high":564,"low":565,"close":565,"change":566,"percent_change":274,"volume":490,"transactions":9,"vwap":565},"2026-06-17",44.89,44.835,-0.074,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":490,"transactions":9,"vwap":569},"2026-06-16",44.909,0.264,0.59,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":162,"volume":490,"transactions":9,"vwap":574},"2026-06-15",44.645,0.038,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":54,"volume":490,"transactions":9,"vwap":578},"2026-06-12",44.607,-0.148,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":409,"percent_change":583,"volume":490,"transactions":9,"vwap":582},"2026-06-11",44.755,1.22,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":244,"percent_change":251,"volume":490,"transactions":9,"vwap":586},"2026-06-10",44.215,{"date":588,"open":589,"high":590,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":590},"2026-06-09",44.25,44.335,0.165,0.37,600,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":596},"2026-06-08",44.17,-0.085,-0.19,200,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":154,"percent_change":603,"volume":490,"transactions":9,"vwap":602},"2026-06-05",44.255,-0.58,{"date":605,"open":606,"high":606,"low":607,"close":607,"change":608,"percent_change":476,"volume":609,"transactions":9,"vwap":607},"2026-06-04",44.57,44.515,0.085,900,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":490,"transactions":9,"vwap":612},"2026-06-03",44.43,-0.172,-0.39,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":490,"transactions":9,"vwap":617},"2026-06-02",44.602,0.114,0.26,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":54,"volume":490,"transactions":9,"vwap":622},"2026-06-01",44.488,-0.147,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":488,"percent_change":489,"volume":490,"transactions":9,"vwap":626},"2026-05-29",44.635,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":342,"percent_change":630,"volume":490,"transactions":9,"vwap":629},"2026-05-28",44.66,0.5,{"date":632,"open":633,"high":633,"low":634,"close":634,"change":635,"percent_change":636,"volume":609,"transactions":9,"vwap":634},"2026-05-27",44.52,44.44,0.056,0.13,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":490,"transactions":9,"vwap":639},"2026-05-26",44.384,0.302,0.69,{"date":643,"open":644,"high":645,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-05-22",44.060001,44.082001,0.166,0.38,300,{"date":650,"open":651,"high":652,"low":651,"close":652,"change":653,"percent_change":342,"volume":490,"transactions":9,"vwap":652},"2026-05-21",43.89,43.916,0.095,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":658,"volume":490,"transactions":9,"vwap":656},"2026-05-20",43.821,0.475,1.1,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":664,"percent_change":77,"volume":556,"transactions":9,"vwap":663},"2026-05-19",43.34,43.35,43.346,-0.318,{"date":666,"open":667,"high":668,"low":667,"close":668,"change":669,"percent_change":-6,"volume":490,"transactions":9,"vwap":668},"2026-05-18",43.65,43.664,-0.002,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":674,"volume":490,"transactions":9,"vwap":672},"2026-05-15",43.666,-0.574,-1.3,{"date":676,"open":677,"high":677,"low":678,"close":678,"change":679,"percent_change":323,"volume":680,"transactions":9,"vwap":678},"2026-05-14",44.47,44.24,-0.005,1500,{"date":682,"open":683,"high":683,"low":684,"close":684,"change":685,"percent_change":598,"volume":599,"transactions":9,"vwap":684},"2026-05-13",44.275,44.245,-0.084,{"date":687,"open":688,"high":689,"low":688,"close":689,"change":690,"percent_change":691,"volume":609,"transactions":9,"vwap":689},"2026-05-12",44.29,44.329,-0.256,-0.57,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":308,"percent_change":21,"volume":490,"transactions":9,"vwap":694},"2026-05-11",44.585,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":207,"percent_change":698,"volume":490,"transactions":9,"vwap":697},"2026-05-08",44.85,0.47,{"date":700,"open":701,"high":701,"low":702,"close":702,"change":482,"percent_change":703,"volume":599,"transactions":9,"vwap":702},"2026-05-07",44.8,44.64,-0.5,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-05-06",44.84,44.98,44.82,44.865,0.359,0.81,2600,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":698,"volume":490,"transactions":9,"vwap":715},"2026-05-05",44.506,0.206,{"date":718,"open":719,"high":720,"low":719,"close":720,"change":721,"percent_change":77,"volume":593,"transactions":9,"vwap":720},"2026-05-04",44.284,44.3,-0.325,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":490,"transactions":9,"vwap":724},"2026-05-01",44.625,0.036,0.08,{"date":728,"open":701,"high":701,"low":729,"close":729,"change":730,"percent_change":244,"volume":609,"transactions":9,"vwap":729},"2026-04-30",44.589,-0.055,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":77,"volume":490,"transactions":9,"vwap":733},"2026-04-29",44.644,-0.329,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":542,"volume":490,"transactions":9,"vwap":737},"2026-04-28",44.973,-0.013,{"date":740,"open":56,"high":56,"low":741,"close":741,"change":742,"percent_change":743,"volume":490,"transactions":9,"vwap":741},"2026-04-27",44.986,-0.179,-0.4,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":748,"volume":490,"transactions":9,"vwap":746},"2026-04-24",45.165,0.062,0.14,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":753,"volume":599,"transactions":9,"vwap":751},"2026-04-23",45.103,-0.082,-0.18,{"date":755,"open":756,"high":756,"low":757,"close":757,"change":758,"percent_change":759,"volume":490,"transactions":9,"vwap":757},"2026-04-22",45.3,45.185,0.076,0.17,{"date":761,"open":762,"high":762,"low":763,"close":763,"change":764,"percent_change":128,"volume":490,"transactions":9,"vwap":763},"2026-04-21",45.21,45.109,-0.245,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":110,"percent_change":768,"volume":490,"transactions":9,"vwap":767},"2026-04-20",45.354,0.02,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-04-17",45.38,45.34,45.344,0.349,0.78,400,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":781,"volume":490,"transactions":9,"vwap":779},"2026-04-16",44.995,-0.216,-0.48,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":742,"percent_change":614,"volume":490,"transactions":9,"vwap":784},"2026-04-15",45.211,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":342,"percent_change":788,"volume":490,"transactions":9,"vwap":787},"2026-04-14",45.39,0.49,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":748,"percent_change":792,"volume":490,"transactions":9,"vwap":791},"2026-04-13",45.17,0.31,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":45,"volume":490,"transactions":9,"vwap":795},"2026-04-10",45.029999,-0.106,{"date":798,"open":799,"high":799,"low":800,"close":800,"change":801,"percent_change":802,"volume":599,"transactions":9,"vwap":800},"2026-04-09",45.29,45.136,-0.079,-0.17,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":146,"percent_change":806,"volume":490,"transactions":9,"vwap":805},"2026-04-08",45.215,0.36,{"date":808,"open":809,"high":810,"low":809,"close":810,"change":811,"percent_change":812,"volume":599,"transactions":9,"vwap":810},"2026-04-07",44.87,45.055,-0.022,-0.05,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":816,"percent_change":817,"volume":490,"transactions":9,"vwap":815},"2026-04-06",45.077,-0.048,-0.11,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":401,"percent_change":561,"volume":490,"transactions":9,"vwap":820},"2026-04-02",45.125,{"date":822,"open":823,"high":823,"low":824,"close":824,"change":825,"percent_change":826,"volume":490,"transactions":9,"vwap":824},"2026-04-01",45.049999,44.927,-0.35,-0.77,{"date":828,"open":829,"high":829,"low":830,"close":830,"change":831,"percent_change":647,"volume":490,"transactions":9,"vwap":830},"2026-03-31",45.28,45.277,0.173,{"date":833,"open":834,"high":834,"low":835,"close":835,"change":836,"percent_change":583,"volume":490,"transactions":9,"vwap":835},"2026-03-30",45.15,45.104,0.545,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":841,"volume":490,"transactions":9,"vwap":839},"2026-03-27",44.559,-0.206,-0.46,{"date":843,"open":844,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":556,"transactions":9,"vwap":846},"2026-03-26",45.018002,44.74,44.765,-0.354,-0.78,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":852,"percent_change":853,"volume":490,"transactions":9,"vwap":851},"2026-03-25",45.119,0.379,0.85,{"date":855,"open":845,"high":845,"low":845,"close":845,"change":856,"percent_change":841,"volume":490,"transactions":9,"vwap":845},"2026-03-24",-0.205,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":861,"volume":490,"transactions":9,"vwap":859},"2026-03-23",44.945,0.311,0.7,{"date":863,"open":864,"high":864,"low":865,"close":865,"change":866,"percent_change":867,"volume":599,"transactions":9,"vwap":865},"2026-03-20",44.79,44.634,-0.848,-1.86,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":788,"volume":490,"transactions":9,"vwap":870},"2026-03-19",45.482,0.221,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":876,"volume":490,"transactions":9,"vwap":874},"2026-03-18",45.261,-0.274,-0.6,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":146,"percent_change":452,"volume":490,"transactions":9,"vwap":879},"2026-03-17",45.535,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":117,"volume":490,"transactions":9,"vwap":882},"2026-03-16",45.375,0.291,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":63,"volume":490,"transactions":9,"vwap":886},"2026-03-13",45.084,-0.199,{"date":889,"open":772,"high":772,"low":890,"close":890,"change":891,"percent_change":154,"volume":490,"transactions":9,"vwap":890},"2026-03-12",45.283,-0.116,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":896,"volume":490,"transactions":9,"vwap":894},"2026-03-11",45.399,-0.495,-1.08,{"date":898,"open":899,"high":899,"low":900,"close":900,"change":901,"percent_change":902,"volume":490,"transactions":9,"vwap":900},"2026-03-10",45.95,45.894,-0.395,-0.85,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":861,"volume":490,"transactions":9,"vwap":905},"2026-03-09",46.289,0.324,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":511,"percent_change":910,"volume":490,"transactions":9,"vwap":909},"2026-03-06",45.965,-0.3,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":915,"volume":490,"transactions":9,"vwap":913},"2026-03-05",46.105,-0.217,-0.47,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":920,"volume":490,"transactions":9,"vwap":918},"2026-03-04",46.322,-0.113,-0.24,{"date":922,"open":923,"high":923,"low":924,"close":924,"change":566,"percent_change":274,"volume":776,"transactions":9,"vwap":924},"2026-03-03",46.495,46.435,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":929,"volume":490,"transactions":9,"vwap":927},"2026-03-02",46.509,-0.639,-1.36,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":934,"volume":490,"transactions":9,"vwap":932},"2026-02-27",47.148,0.243,0.52,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":939,"volume":490,"transactions":9,"vwap":937},"2026-02-26",46.905,0.195,0.42,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":323,"percent_change":388,"volume":490,"transactions":9,"vwap":942},"2026-02-25",46.71,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":947,"volume":490,"transactions":9,"vwap":945},"2026-02-24",46.72,0.015,0.03,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":416,"percent_change":951,"volume":490,"transactions":9,"vwap":950},"2026-02-23",46.705,0.43,{"date":953,"open":954,"high":955,"low":956,"close":955,"change":957,"percent_change":958,"volume":648,"transactions":9,"vwap":955},"2026-02-20",46.45,46.505,46.44,-0.095,-0.2,{"date":960,"open":923,"high":961,"low":923,"close":961,"change":608,"percent_change":532,"volume":962,"transactions":9,"vwap":961},"2026-02-19",46.6,1200,{"date":964,"open":965,"high":942,"low":966,"close":966,"change":967,"percent_change":432,"volume":968,"transactions":9,"vwap":966},"2026-02-18",46.59,46.515,-0.157,4400,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":758,"percent_change":146,"volume":490,"transactions":9,"vwap":971},"2026-02-17",46.672,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":630,"volume":490,"transactions":9,"vwap":974},"2026-02-13",46.596,0.231,{"date":977,"open":978,"high":979,"low":978,"close":979,"change":980,"percent_change":981,"volume":490,"transactions":9,"vwap":979},"2026-02-12",46.179,46.365,0.51,1.11,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":743,"volume":593,"transactions":9,"vwap":987},"2026-02-11",45.88,45.9,45.84,45.855,-0.184,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":259,"volume":490,"transactions":9,"vwap":991},"2026-02-10",46.039001,0.409,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":996,"percent_change":169,"volume":490,"transactions":9,"vwap":995},"2026-02-09",45.63,0.034,{"date":998,"open":999,"high":1000,"low":999,"close":1000,"change":1001,"percent_change":388,"volume":648,"transactions":9,"vwap":1000},"2026-02-06",45.549,45.596,-0.007,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":490,"transactions":9,"vwap":1004},"2026-02-05",45.603,0.423,0.94,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":802,"volume":490,"transactions":9,"vwap":1009},"2026-02-04",45.18,-0.076,{"date":1012,"open":1013,"high":1014,"low":1009,"close":1015,"change":531,"percent_change":532,"volume":1016,"transactions":9,"vwap":1015},"2026-02-03",45.205,45.385,45.256,4600,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":847,"percent_change":848,"volume":490,"transactions":9,"vwap":1019},"2026-02-02",45.174,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":490,"transactions":9,"vwap":1022},"2026-01-30",45.528,-0.114,-0.25,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":162,"volume":490,"transactions":9,"vwap":1027},"2026-01-29",45.642,0.041,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":958,"volume":490,"transactions":9,"vwap":1031},"2026-01-28",45.601,-0.091,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":490,"transactions":9,"vwap":1036},"2026-01-27",45.86,45.692,-0.238,-0.52,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":646,"percent_change":806,"volume":490,"transactions":9,"vwap":1041},"2026-01-26",45.93,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":468,"volume":648,"transactions":9,"vwap":1046},"2026-01-23",45.77,45.72,45.764,0.104,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":452,"volume":490,"transactions":9,"vwap":1050},"2026-01-22",45.66,0.158,{"date":1053,"open":771,"high":1054,"low":771,"close":1054,"change":1055,"percent_change":409,"volume":490,"transactions":9,"vwap":1054},"2026-01-21",45.502,0.246,{"date":1057,"open":1058,"high":1058,"low":1015,"close":1015,"change":1059,"percent_change":1060,"volume":490,"transactions":9,"vwap":1015},"2026-01-20",45.35,-0.487,-1.06,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":599,"transactions":9,"vwap":1064},"2026-01-16",45.92,45.743,-0.257,-0.56,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-01-15",46.11,46,-0.033,-0.07,700,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1078,"change":1079,"percent_change":630,"volume":31,"transactions":9,"vwap":1078},"2026-01-14",46.07,46.080002,46.033001,0.227,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":636,"volume":490,"transactions":9,"vwap":1082},"2026-01-13",45.806,0.061,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":802,"volume":490,"transactions":9,"vwap":1086},"2026-01-12",45.745,-0.077,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1079,"percent_change":630,"volume":490,"transactions":9,"vwap":1090},"2026-01-09",45.822,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":350,"volume":490,"transactions":9,"vwap":1093},"2026-01-08",45.595,-0.236,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":1098,"percent_change":980,"volume":490,"transactions":9,"vwap":1097},"2026-01-07",45.831,0.233,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1102,"change":1103,"percent_change":511,"volume":490,"transactions":9,"vwap":1102},"2026-01-06",45.51,45.598,-0.066,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1107,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1107},"2026-01-05",45.53,45.664,45.37,0.179,0.39,1100,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1115,"change":812,"percent_change":817,"volume":680,"transactions":9,"vwap":1115},"2026-01-02",45.55,45.485,{"date":1117,"open":1118,"high":1118,"low":879,"close":879,"change":690,"percent_change":1066,"volume":599,"transactions":9,"vwap":879},"2025-12-31",45.76,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":703,"volume":1125,"transactions":9,"vwap":1123},"2025-12-30",45.82,46.41,45.791,-0.231,8700,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2025-12-29",46.02,46.021999,0.131,0.29,2400,{"date":1134,"open":899,"high":1128,"low":1135,"close":1136,"change":1137,"percent_change":753,"volume":1138,"transactions":9,"vwap":1136},"2025-12-26",45.846,45.891,-0.083,2500,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":1144,"percent_change":409,"volume":1145,"transactions":9,"vwap":1143},"2025-12-24",45.85,46.0099983,45.974,0.245,2000,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":608,"percent_change":476,"volume":490,"transactions":9,"vwap":1148},"2025-12-23",45.729,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":753,"volume":1156,"transactions":9,"vwap":1154},"2025-12-22",45.662,45.67,45.56,45.644,-0.081,5000,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":743,"volume":599,"transactions":9,"vwap":1160},"2025-12-19",45.81,45.725,-0.185,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":490,"transactions":9,"vwap":1165},"2025-12-18",45.955,45.91,0.189,0.41,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":458,"percent_change":459,"volume":490,"transactions":9,"vwap":1170},"2025-12-17",45.721,{"date":1172,"open":1050,"high":1118,"low":1050,"close":1118,"change":1173,"percent_change":698,"volume":490,"transactions":9,"vwap":1118},"2025-12-16",0.215,{"date":1175,"open":1152,"high":1152,"low":1176,"close":1176,"change":1177,"percent_change":551,"volume":556,"transactions":9,"vwap":1176},"2025-12-15",45.545,0.044,{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":490,"transactions":9,"vwap":1180},"2025-12-12",45.501,-0.347,-0.76,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":811,"percent_change":812,"volume":599,"transactions":9,"vwap":1185},"2025-12-11",45.848,{"date":1187,"open":986,"high":1188,"low":986,"close":1188,"change":636,"percent_change":495,"volume":599,"transactions":9,"vwap":1188},"2025-12-10",45.87,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1192,"change":517,"percent_change":162,"volume":1193,"transactions":9,"vwap":1192},"2025-12-09",45.679,45.74,14900,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1197,"change":511,"percent_change":1198,"volume":776,"transactions":9,"vwap":1197},"2025-12-08",45.64,45.7,-0.31,{"date":1200,"open":1201,"high":1201,"low":986,"close":986,"change":1202,"percent_change":236,"volume":490,"transactions":9,"vwap":986},"2025-12-05",45.858,-0.168,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":609,"transactions":9,"vwap":1207},"2025-12-04",46.2,45.89,46.0079994,-0.246,-0.53,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":490,"transactions":9,"vwap":1212},"2025-12-03",46.254,0.111,0.24,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":1218,"percent_change":551,"volume":490,"transactions":9,"vwap":1217},"2025-12-02",46.143,0.048,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":490,"transactions":9,"vwap":1222},"2025-12-01",46.12,46.095001,-0.674,-1.44,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1228,"change":1229,"percent_change":54,"volume":490,"transactions":9,"vwap":1228},"2025-11-28",46.712,46.769,-0.153,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1233,"percent_change":495,"volume":490,"transactions":9,"vwap":1232},"2025-11-26",46.922,0.133,{"date":1235,"open":937,"high":937,"low":1236,"close":1236,"change":1237,"percent_change":495,"volume":599,"transactions":9,"vwap":1236},"2025-11-25",46.789,0.129,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":630,"volume":490,"transactions":9,"vwap":1240},"2025-11-24",46.66,0.232,{"date":1243,"open":954,"high":954,"low":1244,"close":1244,"change":1245,"percent_change":207,"volume":490,"transactions":9,"vwap":1244},"2025-11-21",46.428,0.098,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":1167,"volume":490,"transactions":9,"vwap":1248},"2025-11-20",46.33,0.191,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":490,"transactions":9,"vwap":1252},"2025-11-19",46.139,-0.046,-0.1,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":489,"volume":1261,"transactions":9,"vwap":1259},"2025-11-18",46.29,46.109,46.185,-0.028,1700,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":342,"volume":490,"transactions":9,"vwap":1264},"2025-11-17",46.213,0.103,{"date":1267,"open":1268,"high":1268,"low":1069,"close":1069,"change":1269,"percent_change":350,"volume":490,"transactions":9,"vwap":1069},"2025-11-14",46.25,-0.235,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1274,"change":875,"percent_change":21,"volume":593,"transactions":9,"vwap":1274},"2025-11-13",46.46,46.49,46.345,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":1278,"percent_change":215,"volume":490,"transactions":9,"vwap":1277},"2025-11-12",46.619,0.054,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":1282,"percent_change":980,"volume":490,"transactions":9,"vwap":1281},"2025-11-11",46.565,0.235,{"date":1284,"open":1285,"high":1248,"low":1285,"close":1248,"change":730,"percent_change":244,"volume":599,"transactions":9,"vwap":1248},"2025-11-10",46.28,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":511,"volume":490,"transactions":9,"vwap":1288},"2025-11-07",46.385,-0.065,{"date":1291,"open":954,"high":954,"low":954,"close":954,"change":1292,"percent_change":1293,"volume":490,"transactions":9,"vwap":954},"2025-11-06",0.365,0.79,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":70,"percent_change":1297,"volume":490,"transactions":9,"vwap":1296},"2025-11-05",46.084999,-0.92,{"date":1299,"open":1300,"high":966,"low":1300,"close":966,"change":653,"percent_change":416,"volume":490,"transactions":9,"vwap":966},"2025-11-04",46.484,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1304,"percent_change":876,"volume":599,"transactions":9,"vwap":1303},"2025-11-03",46.42,-0.281,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":490,"transactions":9,"vwap":1307},"2025-10-31",46.701,-0.104,-0.22,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":432,"volume":31,"transactions":9,"vwap":1315},"2025-10-30",46.8,46.894,46.772,46.805,-0.159,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":556,"transactions":9,"vwap":1321},"2025-10-29",47.28,47.33,46.964,-0.446,-0.94,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1327,"percent_change":468,"volume":599,"transactions":9,"vwap":1326},"2025-10-28",47.41,0.11,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":619,"volume":599,"transactions":9,"vwap":1330},"2025-10-27",47.3,0.121,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":490,"transactions":9,"vwap":1335},"2025-10-24",47.060001,47.179,0.027,0.06,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1341,"change":1342,"percent_change":1343,"volume":1073,"transactions":9,"vwap":1341},"2025-10-23",47.27,47.152,-0.298,-0.63,{"date":1345,"open":23,"high":23,"low":23,"close":23,"change":537,"percent_change":169,"volume":490,"transactions":9,"vwap":23},"2025-10-22",{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1349,"percent_change":1131,"volume":490,"transactions":9,"vwap":1348},"2025-10-21",47.419,0.139,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1319,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1319},"2025-10-20",47.255,47.305,47.23,0.228,0.48,10200,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1361,"change":796,"percent_change":1309,"volume":593,"transactions":9,"vwap":1361},"2025-10-17",47.099998,47.051998,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":1365,"percent_change":1366,"volume":599,"transactions":9,"vwap":1364},"2025-10-16",47.158,0.336,0.72,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1370,"change":1371,"percent_change":920,"volume":599,"transactions":9,"vwap":1370},"2025-10-15",46.81,46.822,-0.111,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":490,"transactions":9,"vwap":1374},"2025-10-14",46.933,0.157,0.34,{"date":1378,"open":945,"high":1379,"low":1380,"close":1379,"change":388,"percent_change":1381,"volume":776,"transactions":9,"vwap":1379},"2025-10-13",46.776,46.69,-0.04,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":490,"transactions":9,"vwap":1384},"2025-10-10",46.796,0.607,1.31,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":812,"volume":599,"transactions":9,"vwap":1389},"2025-10-09",46.189,-0.021,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":1337,"volume":490,"transactions":9,"vwap":1393},"2025-10-08",46.21,0.026,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1398,"change":408,"percent_change":980,"volume":599,"transactions":9,"vwap":1398},"2025-10-07",46.27,46.184,{"date":1400,"open":899,"high":899,"low":899,"close":899,"change":1401,"percent_change":1343,"volume":599,"transactions":9,"vwap":899},"2025-10-06",-0.289,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1405,"percent_change":251,"volume":490,"transactions":9,"vwap":1404},"2025-10-03",46.239,-0.124,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":494,"percent_change":1409,"volume":490,"transactions":9,"vwap":1408},"2025-10-02",46.363,0.27,{"date":1411,"open":1393,"high":1268,"low":1205,"close":1412,"change":1390,"percent_change":812,"volume":501,"transactions":9,"vwap":1412},"2025-10-01",46.24,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":459,"percent_change":598,"volume":490,"transactions":9,"vwap":1415},"2025-09-30",46.261,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":490,"transactions":9,"vwap":1418},"2025-09-29",46.351,0.306,0.66,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":244,"volume":490,"transactions":9,"vwap":1423},"2025-09-26",46.044998,-0.056,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1428,"percent_change":542,"volume":490,"transactions":9,"vwap":1427},"2025-09-25",46.101,-0.016,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":490,"transactions":9,"vwap":1431},"2025-09-24",46.117,-0.165,-0.36,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":933,"percent_change":1437,"volume":490,"transactions":9,"vwap":1436},"2025-09-23",46.282,0.53,{"date":1439,"open":1440,"high":1440,"low":991,"close":991,"change":1441,"percent_change":54,"volume":648,"transactions":9,"vwap":991},"2025-09-22",46.18,-0.151,{"date":1443,"open":1221,"high":1268,"low":1444,"close":1445,"change":1446,"percent_change":459,"volume":1145,"transactions":9,"vwap":1445},"2025-09-19",46.098,46.19,-0.041,{"date":1448,"open":1257,"high":1257,"low":1449,"close":1449,"change":1450,"percent_change":1451,"volume":648,"transactions":9,"vwap":1449},"2025-09-18",46.231,-0.384,-0.82,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":251,"volume":490,"transactions":9,"vwap":1454},"2025-09-17",46.615,-0.125,{"date":1457,"open":945,"high":1312,"low":945,"close":1458,"change":1459,"percent_change":342,"volume":648,"transactions":9,"vwap":1458},"2025-09-16",46.74,0.101,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1463,"percent_change":532,"volume":490,"transactions":9,"vwap":1462},"2025-09-15",46.639,0.083,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":431,"percent_change":424,"volume":490,"transactions":9,"vwap":1466},"2025-09-12",46.556,{"date":1468,"open":1469,"high":950,"low":1469,"close":950,"change":1470,"percent_change":1471,"volume":648,"transactions":9,"vwap":950},"2025-09-11",46.7,0.188,0.4,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":1098,"percent_change":630,"volume":490,"transactions":9,"vwap":1474},"2025-09-10",46.517,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1478,"change":958,"percent_change":70,"volume":648,"transactions":9,"vwap":1478},"2025-09-09",46.39,46.284,{"date":1480,"open":1300,"high":1300,"low":1300,"close":1300,"change":1481,"percent_change":30,"volume":490,"transactions":9,"vwap":1300},"2025-09-08",0.46,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":1386,"volume":490,"transactions":9,"vwap":1484},"2025-09-05",46.023998,0.595,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1489,"change":619,"percent_change":1490,"volume":490,"transactions":9,"vwap":1489},"2025-09-04",45.421,45.429,0.58,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":490,"transactions":9,"vwap":1493},"2025-09-03",45.169,0.425,0.95,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1499,"change":526,"percent_change":1500,"volume":599,"transactions":9,"vwap":1499},"2025-09-02",44.73,44.744,-1.05,{"date":1502,"open":762,"high":1503,"low":762,"close":1503,"change":1504,"percent_change":70,"volume":599,"transactions":9,"vwap":1503},"2025-08-29",45.218,-0.194,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":1508,"percent_change":1437,"volume":490,"transactions":9,"vwap":1507},"2025-08-28",45.412,0.238,{"date":1510,"open":1511,"high":1019,"low":809,"close":1019,"change":1390,"percent_change":812,"volume":593,"transactions":9,"vwap":1019},"2025-08-27",44.91,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1515,"change":679,"percent_change":323,"volume":1145,"transactions":9,"vwap":1515},"2025-08-26",45.080002,45.195,44.97,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1155,"percent_change":753,"volume":490,"transactions":9,"vwap":1519},"2025-08-25",45.2,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1523,"percent_change":366,"volume":490,"transactions":9,"vwap":1522},"2025-08-22",45.281,0.321,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1527,"change":1528,"percent_change":350,"volume":1529,"transactions":9,"vwap":1527},"2025-08-21",44.892,44.96,-0.229,500,{"date":1531,"open":1519,"high":1519,"low":1532,"close":1532,"change":1533,"percent_change":416,"volume":599,"transactions":9,"vwap":1532},"2025-08-20",45.189,0.089,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1537,"change":1538,"percent_change":409,"volume":609,"transactions":9,"vwap":1537},"2025-08-19",45.060001,45.099998,0.242,{"date":1540,"open":1516,"high":1516,"low":697,"close":1541,"change":1542,"percent_change":920,"volume":599,"transactions":9,"vwap":1541},"2025-08-18",44.858,-0.107,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":1066,"volume":776,"transactions":9,"vwap":1546},"2025-08-15",45.115,44.965,-0.251,{"date":1549,"open":771,"high":771,"low":1550,"close":1550,"change":424,"percent_change":222,"volume":490,"transactions":9,"vwap":1550},"2025-08-14",45.216,{"date":1552,"open":1553,"high":1153,"low":1108,"close":1554,"change":1555,"percent_change":1556,"volume":1132,"transactions":9,"vwap":1554},"2025-08-13",45.48,45.536,0.338,0.75,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1560,"percent_change":1561,"volume":490,"transactions":9,"vwap":1559},"2025-08-12",45.198,-0.191,-0.42,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1565,"change":1566,"percent_change":1327,"volume":490,"transactions":9,"vwap":1565},"2025-08-11",45.41,45.389,0.049,{"date":1568,"open":772,"high":772,"low":772,"close":772,"change":1569,"percent_change":70,"volume":490,"transactions":9,"vwap":772},"2025-08-08",-0.196,{"date":1571,"open":1572,"high":1572,"low":1554,"close":1554,"change":458,"percent_change":459,"volume":648,"transactions":9,"vwap":1554},"2025-08-07",45.657,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1576,"change":1577,"percent_change":841,"volume":490,"transactions":9,"vwap":1576},"2025-08-06",45.62,45.575,-0.21,{"date":1579,"open":1159,"high":1159,"low":1580,"close":1580,"change":551,"percent_change":342,"volume":490,"transactions":9,"vwap":1580},"2025-08-05",45.785,{"date":1582,"open":1575,"high":1192,"low":1583,"close":1584,"change":551,"percent_change":342,"volume":1529,"transactions":9,"vwap":1584},"2025-08-04",45.58,45.685,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":1590,"percent_change":1591,"volume":556,"transactions":9,"vwap":1589},"2025-08-01",45.49,45.69,45.585,0.441,0.98,{"date":1593,"open":756,"high":756,"low":1594,"close":1594,"change":1595,"percent_change":146,"volume":490,"transactions":9,"vwap":1594},"2025-07-31",45.144,0.074,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1269,"percent_change":1038,"volume":490,"transactions":9,"vwap":1598},"2025-07-30",45.07,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":490,"transactions":9,"vwap":1601},"2025-07-29",45.305,0.627,1.4,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1607,"change":1608,"percent_change":781,"volume":599,"transactions":9,"vwap":1607},"2025-07-28",44.75,44.678,-0.215,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1612,"change":1613,"percent_change":1437,"volume":648,"transactions":9,"vwap":1612},"2025-07-25",44.61,44.893,0.236,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1617,"percent_change":274,"volume":490,"transactions":9,"vwap":1616},"2025-07-24",44.657,-0.073,{"date":1619,"open":1498,"high":1498,"low":1498,"close":1498,"change":1620,"percent_change":703,"volume":490,"transactions":9,"vwap":1498},"2025-07-23",-0.226,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":1356,"volume":490,"transactions":9,"vwap":1623},"2025-07-22",44.956,0.213,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":1628,"percent_change":1629,"volume":490,"transactions":9,"vwap":1627},"2025-07-21",44.743,0.357,0.8,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1633,"change":1634,"percent_change":342,"volume":490,"transactions":9,"vwap":1633},"2025-07-18",44.38,44.386,0.097,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1638,"change":1639,"percent_change":517,"volume":599,"transactions":9,"vwap":1638},"2025-07-17",44.42,44.289,0.019,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1643,"change":947,"percent_change":169,"volume":490,"transactions":9,"vwap":1643},"2025-07-16",44.48,44.27,{"date":1645,"open":1646,"high":1646,"low":678,"close":678,"change":334,"percent_change":1647,"volume":1648,"transactions":9,"vwap":678},"2025-07-15",44.35,-0.66,25100,{"date":1650,"open":514,"high":1651,"low":514,"close":1651,"change":1652,"percent_change":489,"volume":490,"transactions":9,"vwap":1651},"2025-07-14",44.532,-0.026,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-07-11",44.597,44.558,-0.544,-1.21,2200,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1663,"change":1664,"percent_change":551,"volume":648,"transactions":9,"vwap":1663},"2025-07-10",44.99,45.102,0.045,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1005,"percent_change":1495,"volume":490,"transactions":9,"vwap":1667},"2025-07-09",45.056999,{"date":1669,"open":865,"high":865,"low":865,"close":865,"change":1032,"percent_change":958,"volume":490,"transactions":9,"vwap":865},"2025-07-08",{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1673,"percent_change":1451,"volume":490,"transactions":9,"vwap":1672},"2025-07-07",44.725,-0.372,{"date":1675,"open":791,"high":791,"low":1676,"close":1676,"change":1309,"percent_change":1677,"volume":490,"transactions":9,"vwap":1676},"2025-07-03",45.097,-0.49,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":45,"percent_change":703,"volume":490,"transactions":9,"vwap":1680},"2025-07-02",45.317,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":988,"percent_change":743,"volume":490,"transactions":9,"vwap":1683},"2025-07-01",45.547,{"date":1685,"open":1101,"high":1686,"low":1115,"close":1686,"change":1687,"percent_change":1006,"volume":501,"transactions":9,"vwap":1686},"2025-06-30",45.731,0.427,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":1691,"percent_change":781,"volume":490,"transactions":9,"vwap":1690},"2025-06-27",45.304,-0.219,{"date":1693,"open":1694,"high":1694,"low":1694,"close":1694,"change":1166,"percent_change":939,"volume":490,"transactions":9,"vwap":1694},"2025-06-26",45.523,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1001,"percent_change":388,"volume":490,"transactions":9,"vwap":1697},"2025-06-25",45.334,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":1702,"volume":490,"transactions":9,"vwap":1700},"2025-06-24",45.341,0.284,0.63,{"date":1704,"open":1667,"high":1667,"low":1667,"close":1667,"change":1705,"percent_change":1167,"volume":490,"transactions":9,"vwap":1667},"2025-06-23",0.183,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":1709,"percent_change":1254,"volume":490,"transactions":9,"vwap":1708},"2025-06-20",44.874,-0.043,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":725,"percent_change":726,"volume":490,"transactions":9,"vwap":1712},"2025-06-18",44.917,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":1716,"percent_change":1717,"volume":490,"transactions":9,"vwap":1715},"2025-06-17",44.881,0.438,0.99,{"date":1719,"open":1606,"high":1606,"low":1720,"close":1720,"change":54,"percent_change":1721,"volume":599,"transactions":9,"vwap":1720},"2025-06-16",44.443,-0.74,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1450,"percent_change":902,"volume":490,"transactions":9,"vwap":1724},"2025-06-13",44.773,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1728,"percent_change":1729,"volume":490,"transactions":9,"vwap":1727},"2025-06-12",45.157,0.456,1.02,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":1733,"percent_change":939,"volume":490,"transactions":9,"vwap":1732},"2025-06-11",44.701,0.186,{"date":1735,"open":1642,"high":607,"low":1646,"close":607,"change":1736,"percent_change":452,"volume":1659,"transactions":9,"vwap":607},"2025-06-10",0.156,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1740,"percent_change":748,"volume":490,"transactions":9,"vwap":1739},"2025-06-09",44.359,0.064,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1744,"percent_change":1745,"volume":490,"transactions":9,"vwap":1743},"2025-06-06",44.295,-0.532,-1.19,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1749,"percent_change":812,"volume":490,"transactions":9,"vwap":1748},"2025-06-05",44.827,-0.024,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1753,"percent_change":1754,"volume":490,"transactions":9,"vwap":1752},"2025-06-04",44.851,0.656,1.48,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":812,"percent_change":817,"volume":490,"transactions":9,"vwap":1757},"2025-06-03",44.195,{"date":1759,"open":684,"high":684,"low":684,"close":684,"change":1760,"percent_change":896,"volume":490,"transactions":9,"vwap":684},"2025-06-02",-0.483,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":635,"percent_change":636,"volume":490,"transactions":9,"vwap":1763},"2025-05-30",44.728,{"date":1765,"open":1766,"high":1767,"low":606,"close":1768,"change":1769,"percent_change":1770,"volume":680,"transactions":9,"vwap":1768},"2025-05-29",44.65,44.7,44.672,0.381,0.86,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1774,"change":1094,"percent_change":1209,"volume":1529,"transactions":9,"vwap":1774},"2025-05-28",44.18,44.291,44.099998,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1779,"percent_change":1780,"volume":490,"transactions":9,"vwap":1778},"2025-05-27",44.527,0.507,1.15,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":1233,"percent_change":296,"volume":490,"transactions":9,"vwap":1783},"2025-05-23",44.02,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1173,"percent_change":788,"volume":490,"transactions":9,"vwap":1786},"2025-05-22",43.887,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":648,"transactions":9,"vwap":1791},"2025-05-21",43.75,43.66,43.672,-0.649,-1.46,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1797,"change":1798,"percent_change":1647,"volume":599,"transactions":9,"vwap":1797},"2025-05-20",44.39,44.321,-0.295,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1802,"change":1371,"percent_change":1024,"volume":776,"transactions":9,"vwap":1802},"2025-05-19",44.511,44.616,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1533,"percent_change":416,"volume":490,"transactions":9,"vwap":1805},"2025-05-16",44.727,{"date":1807,"open":1766,"high":520,"low":1808,"close":1808,"change":1809,"percent_change":1495,"volume":1529,"transactions":9,"vwap":1808},"2025-05-15",44.638,0.419,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1813,"percent_change":281,"volume":1814,"transactions":9,"vwap":1812},"2025-05-14",44.219,-0.272,0,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1818,"percent_change":500,"volume":490,"transactions":9,"vwap":1817},"2025-05-13",44.491,-0.169,{"date":1820,"open":629,"high":629,"low":629,"close":629,"change":1821,"percent_change":1822,"volume":490,"transactions":9,"vwap":629},"2025-05-12",-0.386,-0.86,{"date":1824,"open":1598,"high":1598,"low":1825,"close":1825,"change":1826,"percent_change":1337,"volume":490,"transactions":9,"vwap":1825},"2025-05-09",45.046001,0.028,{"date":1828,"open":844,"high":844,"low":844,"close":844,"change":70,"percent_change":1829,"volume":490,"transactions":9,"vwap":844},"2025-05-08",-0.95,{"date":1831,"open":530,"high":530,"low":530,"close":530,"change":1733,"percent_change":1167,"volume":490,"transactions":9,"vwap":530},"2025-05-07",{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1835,"percent_change":1409,"volume":1814,"transactions":9,"vwap":1834},"2025-05-06",45.262,0.122,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1839,"percent_change":915,"volume":490,"transactions":9,"vwap":1838},"2025-05-05",45.14,-0.214,{"date":1841,"open":767,"high":767,"low":767,"close":767,"change":1842,"percent_change":506,"volume":490,"transactions":9,"vwap":767},"2025-05-02",-0.398,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":1846,"percent_change":1745,"volume":490,"transactions":9,"vwap":1845},"2025-05-01",45.752,-0.55,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1441,"percent_change":54,"volume":490,"transactions":9,"vwap":1849},"2025-04-30",46.302,{"date":1851,"open":1477,"high":1852,"low":1477,"close":1852,"change":1853,"percent_change":1854,"volume":776,"transactions":9,"vwap":1852},"2025-04-29",46.453,0.342,0.74,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1858,"percent_change":409,"volume":490,"transactions":9,"vwap":1857},"2025-04-28",46.111,0.247,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1862,"percent_change":1702,"volume":490,"transactions":9,"vwap":1861},"2025-04-25",45.864,0.289,{"date":1864,"open":1576,"high":1576,"low":1576,"close":1576,"change":1865,"percent_change":1591,"volume":490,"transactions":9,"vwap":1576},"2025-04-24",0.442,{"date":36,"open":1867,"high":1867,"low":1867,"close":1867,"change":1814,"percent_change":1814,"volume":490,"transactions":9,"vwap":1867},45.133,{"status":1869,"indices":1870,"watchlist":1909,"sectors":1931,"benchmarks":1979},"success",[1871,1877,1884,1890,1897,1903],{"symbol":1872,"name":1873,"price":1874,"change":1875,"pct_change":1420,"is_up":11,"sparkline":1876,"date":5},"SPX","S&P 500",7773.95,51.23,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":1878,"name":1879,"price":1880,"change":1881,"pct_change":1882,"is_up":11,"sparkline":1883,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":1885,"name":1886,"price":1887,"change":1888,"pct_change":532,"is_up":11,"sparkline":1889,"date":5},"DJI","DOW JONES",51268,91,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":1891,"name":1892,"price":1893,"change":1894,"pct_change":1895,"is_up":11,"sparkline":1896,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":1898,"name":1899,"price":1900,"change":1901,"pct_change":1420,"is_up":11,"sparkline":1902,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":1904,"name":1905,"price":1906,"change":207,"pct_change":1907,"is_up":11,"sparkline":1908,"date":5},"VIX","CBOE VIX",15.52,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[1910,1917,1924],{"symbol":1911,"name":1912,"price":1913,"change":1914,"pct_change":1915,"is_up":11,"sparkline":1916,"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":1918,"name":1919,"price":1920,"change":1921,"pct_change":920,"is_up":1922,"sparkline":1923,"date":5},"AAPL","Apple Inc",332.89,-0.8,false,"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":1925,"name":1926,"price":1927,"change":1928,"pct_change":1929,"is_up":11,"sparkline":1930,"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",[1932,1937,1942,1946,1950,1954,1958,1962,1966,1970,1974],{"name":1933,"etf":1934,"change":1935,"price":1936,"is_up":11},"Technology","XLK",0.56,200.93,{"name":1938,"etf":1939,"change":1940,"price":1941,"is_up":11},"Financials","XLF",0.73,53.88,{"name":1943,"etf":1944,"change":1366,"price":1945,"is_up":11},"Healthcare","XLV",167.37,{"name":1947,"etf":1948,"change":452,"price":1949,"is_up":11},"Consumer Cycl","XLY",110.42,{"name":1951,"etf":1952,"change":1702,"price":1953,"is_up":11},"Consumer Staples","XLP",81.04,{"name":1955,"etf":1956,"change":1717,"price":1957,"is_up":11},"Energy","XLE",63.44,{"name":1959,"etf":1960,"change":162,"price":1961,"is_up":11},"Industrials","XLI",170.1,{"name":1963,"etf":1964,"change":1386,"price":1965,"is_up":11},"Materials","XLB",49.5,{"name":1967,"etf":1968,"change":432,"price":1969,"is_up":1922},"Real Estate","XLRE",40.67,{"name":1971,"etf":1972,"change":452,"price":1973,"is_up":11},"Utilities","XLU",39.97,{"name":1975,"etf":1976,"change":1977,"price":1978,"is_up":11},"Comm Services","XLC",1.17,111.61,[1980,1985,1990,1994],{"ticker":1981,"name":1982,"price":1983,"change":1984,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":1986,"name":1987,"price":1988,"change":1989,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":1991,"name":1992,"price":1993,"change":416,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":1995,"name":1996,"price":1997,"change":1420,"is_up":11},"IWM","iShares Russell 2000",283.39]