[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PMBS":3,"stock-historical-PMBS":28,"homepage-market-summary":2184},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PMBS","2026-10-06",{"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},"PIMCO Mortgage-Backed Securities Active Exchange-Traded Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.686,2.16,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":18,"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},46.095,45.92,46.19,0.175,0.38,472720.860845,50.95,45.7901,116718.74515767729,5.9,511,{"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},102165,37290305.034577,-4.9,"2025-04-24",[38,41,50,61,71,81,91,102,113,123,134,144,154,164,174,185,195,206,217,228,238,246,256,266,277,287,298,309,318,329,339,349,358,369,378,386,395,404,413,423,433,441,450,459,468,476,486,496,505,513,521,529,537,547,554,561,571,581,591,599,610,619,627,634,640,646,655,662,668,675,683,690,696,704,710,717,723,731,737,741,746,754,760,765,771,776,780,787,792,796,803,810,815,822,828,833,840,846,851,858,864,868,872,877,882,890,896,903,907,913,921,928,936,945,950,956,963,971,976,985,992,998,1004,1011,1018,1023,1028,1033,1039,1046,1050,1054,1060,1065,1071,1078,1084,1092,1099,1104,1107,1113,1120,1124,1127,1133,1139,1145,1150,1157,1165,1173,1180,1188,1195,1201,1210,1216,1224,1230,1236,1241,1249,1255,1260,1267,1273,1279,1284,1290,1295,1299,1306,1310,1317,1323,1329,1332,1338,1343,1346,1351,1355,1360,1363,1368,1375,1380,1384,1388,1391,1395,1399,1404,1407,1412,1416,1422,1427,1430,1433,1436,1442,1446,1452,1457,1463,1468,1472,1478,1483,1486,1490,1497,1501,1504,1507,1512,1515,1518,1523,1527,1531,1535,1539,1543,1551,1554,1558,1563,1568,1572,1578,1582,1587,1594,1598,1603,1608,1610,1615,1619,1623,1627,1632,1635,1638,1641,1644,1647,1652,1659,1665,1670,1674,1679,1683,1687,1691,1697,1700,1703,1706,1710,1714,1718,1721,1725,1729,1733,1735,1738,1742,1748,1754,1759,1764,1769,1774,1778,1782,1788,1794,1800,1805,1808,1812,1816,1819,1825,1830,1833,1839,1843,1848,1853,1859,1863,1868,1873,1879,1884,1889,1894,1899,1903,1908,1914,1921,1927,1932,1936,1942,1946,1950,1954,1957,1962,1966,1969,1973,1978,1984,1987,1990,1993,1999,2003,2006,2011,2016,2020,2027,2034,2040,2047,2051,2055,2059,2065,2070,2075,2079,2082,2088,2094,2099,2104,2107,2112,2116,2122,2125,2129,2132,2137,2140,2143,2149,2152,2159,2165,2171,2177,2181],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":39,"vwap":40},2103,46.0828,{"date":42,"open":43,"high":44,"low":24,"close":18,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-05",45.91,46.03,-0.1168,-0.25,254031.09343,1304,45.8962,{"date":51,"open":52,"high":53,"low":54,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-10-02",46.36,46.43,46.02,46.0368,-0.1532,-0.33,241283.1683,1383,46.1316,{"date":62,"open":63,"high":64,"low":65,"close":19,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-10-01",45.89,46.29,45.8,-0.08,-0.17,350208.004,1533,46.1457,{"date":72,"open":73,"high":73,"low":74,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-30",46.38,46.09,46.27,0.0023,0,463172.7175,1672,46.2091,{"date":82,"open":83,"high":84,"low":44,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-29",46.3,46.308,46.2677,-0.143,-0.31,285804.0654,1659,46.1998,{"date":92,"open":93,"high":94,"low":95,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-28",46.48,46.575,46.32,46.4107,-0.3885,-0.83,321358.869373,1358,46.4307,{"date":103,"open":104,"high":105,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-25",46.6,46.86,46.411,46.7992,0.2092,0.45,664444.82464,2281,46.6468,{"date":114,"open":115,"high":116,"low":117,"close":118,"change":119,"percent_change":98,"volume":120,"transactions":121,"vwap":122},"2026-09-24",47.04,47.07,46.57,46.59,-0.39,594210.82687,997,46.6535,{"date":124,"open":125,"high":126,"low":127,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-23",47.44,47.48,46.8801,46.98,-0.55,-1.16,361388.1893,1050,47.0732,{"date":135,"open":136,"high":136,"low":137,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-22",47.59,47.4322,47.53,0.02,0.04,237585.0863,588,47.5125,{"date":145,"open":146,"high":147,"low":126,"close":148,"change":149,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-21",47.5,47.54,47.51,0.14,0.3,232398.8378,597,47.4956,{"date":155,"open":156,"high":156,"low":157,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-18",47.46,47.36,47.37,-0.2539,-0.53,69065.4188,443,47.4073,{"date":165,"open":147,"high":166,"low":167,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-17",47.63,47.4821,47.6239,0.3266,0.69,100280.9327,844,47.5465,{"date":175,"open":176,"high":177,"low":178,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-16",47.42,47.55,47.27,47.2973,-0.0777,-0.16,218144.0782,918,47.3817,{"date":186,"open":187,"high":188,"low":189,"close":190,"change":191,"percent_change":66,"volume":192,"transactions":193,"vwap":194},"2026-09-15",47.34,47.39,47.272,47.375,-0.04,53031.3402,409,47.3339,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-14",47.4,47.5554,47.3,47.415,-0.09,-0.19,123143.3116,635,47.4813,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-11",47.66,47.74,47.475,47.505,-0.1038,-0.22,57896.6786,540,47.6243,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-10",47.71,47.7863,47.5837,47.6088,-0.4362,-0.91,59526.2555,551,47.6689,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":67,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-09",48.14,48.18,48.0084,48.045,-0.35,56305.2465,463,48.0626,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":201,"percent_change":202,"volume":243,"transactions":244,"vwap":245},"2026-09-08",48.32,48.165,48.215,50243.6641,350,48.2513,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":244,"vwap":255},"2026-09-04",48.3,48.355,48.299,48.305,-0.006,-0.01,66809.9136,48.3236,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-03",48.37,48.2801,48.311,0.1194,0.25,80267.4928,485,48.3323,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-02",48.17,48.205,48.0801,48.1916,0.0366,0.08,76562.7278,509,48.1506,{"date":278,"open":279,"high":248,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-01",48.21,48.11,48.155,-0.3306,-0.68,56618.2749,345,48.2057,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-31",48.4462,48.52,48.4037,48.4856,-0.075,-0.15,100133.53023,610,48.4793,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-28",48.77,48.82,48.5401,48.5606,-0.2186,-0.45,50559.1009,370,48.6375,{"date":310,"open":301,"high":311,"low":312,"close":313,"change":314,"percent_change":191,"volume":315,"transactions":316,"vwap":317},"2026-08-27",48.8499,48.74,48.7792,-0.0191,79275.1159,431,48.7812,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-26",48.78,48.828,48.75,48.7983,-0.1367,-0.28,234622.1759,307,48.7795,{"date":330,"open":331,"high":332,"low":331,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-25",48.7539,48.9399,48.935,0.27,0.55,176166.3699,523,48.8709,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-24",48.59,48.68,48.665,0.1094,0.23,72358.0173,471,48.6503,{"date":350,"open":341,"high":341,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-21",48.5229,48.5556,-0.0994,-0.2,41708.0399,353,48.5441,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-20",48.615,48.69,48.5899,48.655,-0.1836,-0.38,88644.8981,528,48.6487,{"date":370,"open":300,"high":371,"low":361,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-19",48.86,48.8386,0.2436,0.5,68970.7221,450,48.7706,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":140,"percent_change":273,"volume":383,"transactions":384,"vwap":385},"2026-08-18",48.45,48.61,48.595,130125.6936,877,48.575,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":201,"percent_change":202,"volume":392,"transactions":393,"vwap":394},"2026-08-17",48.6,48.64,48.519,48.555,67455.0865,358,48.5674,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":400,"percent_change":213,"volume":401,"transactions":402,"vwap":403},"2026-08-14",48.79,48.63,48.645,-0.1053,166210.6193,417,48.7021,{"date":405,"open":322,"high":406,"low":312,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-13",48.8789,48.7503,0.1653,0.34,45531.1478,284,48.7776,{"date":414,"open":398,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-12",48.65,48.55,48.585,0.0714,0.15,75455.2628,474,48.6066,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-11",48.5,48.56,48.5136,0.0619,0.13,55633.3787,432,48.5329,{"date":434,"open":426,"high":426,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":425},"2026-08-10",48.4401,48.4517,-0.2133,-0.44,58136.301736,424,{"date":442,"open":443,"high":444,"low":417,"close":343,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-07",48.66,48.7,0.105,0.22,54107.1397,430,48.6312,{"date":451,"open":452,"high":443,"low":453,"close":426,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-06",48.6338,48.51,-0.165,-0.34,50682.646133,352,48.5718,{"date":460,"open":461,"high":322,"low":398,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-05",48.71,48.725,0.05,0.1,110063.6067,629,48.7072,{"date":469,"open":341,"high":444,"low":341,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-04",48.675,0.275,0.57,84314.5202,582,48.6681,{"date":477,"open":258,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-03",48.43,48.36,48.4,-0.07,-0.14,56413.32382,771,48.402,{"date":487,"open":488,"high":416,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-07-31",48.534,47.99,48.47,-0.24,-0.49,271056.7999,625,48.4723,{"date":497,"open":498,"high":499,"low":500,"close":461,"change":501,"percent_change":273,"volume":502,"transactions":503,"vwap":504},"2026-07-30",48.73,48.8038,48.6738,0.0382,37709.3919,268,48.7315,{"date":506,"open":312,"high":507,"low":443,"close":508,"change":509,"percent_change":234,"volume":510,"transactions":511,"vwap":512},"2026-07-29",48.8889,48.6718,-0.1732,48346.8869,423,48.7291,{"date":514,"open":312,"high":515,"low":312,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":402,"vwap":520},"2026-07-28",49,48.845,0.125,0.26,64286.9769,48.8612,{"date":522,"open":443,"high":498,"low":389,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-27",48.72,0.1403,0.29,52174.1974,389,48.6927,{"date":530,"open":453,"high":342,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":474,"vwap":536},"2026-07-24",48.49,48.5797,0.0897,0.18,96757.6242,48.6294,{"date":538,"open":539,"high":540,"low":541,"close":531,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-23",48.495,48.5099,48.445,-0.155,-0.32,79410.6262,516,48.4827,{"date":548,"open":312,"high":322,"low":389,"close":399,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-22",-0.145,-0.3,82506.0122,390,48.7007,{"date":555,"open":556,"high":301,"low":557,"close":397,"change":400,"percent_change":213,"volume":558,"transactions":559,"vwap":560},"2026-07-21",48.81,48.7226,84008.9922,366,48.7887,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-20",48.99,48.8201,48.8953,-0.1297,-0.26,45846.8363,323,48.8882,{"date":572,"open":573,"high":574,"low":515,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-17",49.08,49.13,49.025,0.045,0.09,74441.4762,522,49.0461,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-16",48.92,49.02,48.98,-0.0496,-0.1,47535.6115,373,48.9839,{"date":592,"open":585,"high":593,"low":594,"close":595,"change":596,"percent_change":149,"volume":597,"transactions":466,"vwap":598},"2026-07-15",49.09,48.97,49.0296,0.0696,61258.7665,49.0554,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-14",48.9,49.01,48.87,48.96,0.195,0.4,68036.9855,513,48.9172,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":213,"percent_change":305,"volume":616,"transactions":617,"vwap":618},"2026-07-13",48.8878,48.8899,48.7584,48.765,59659.2745,410,48.8091,{"date":620,"open":621,"high":622,"low":333,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":623},"2026-07-10",49.0099983,49.040001,48.985,-0.06,-0.12,49900,{"date":628,"open":563,"high":629,"low":630,"close":631,"change":464,"percent_change":632,"volume":633,"transactions":9,"vwap":631},"2026-07-09",49.099998,48.965,49.044998,0.2,51500,{"date":635,"open":636,"high":585,"low":637,"close":638,"change":625,"percent_change":491,"volume":639,"transactions":9,"vwap":638},"2026-07-08",48.94,48.85,48.945,60300,{"date":641,"open":642,"high":643,"low":622,"close":644,"change":213,"percent_change":305,"volume":645,"transactions":9,"vwap":644},"2026-07-07",49.19,49.29,49.064999,106300,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-06",49.23,49.3,49.18,49.285,0.095,0.19,100100,{"date":656,"open":657,"high":658,"low":659,"close":642,"change":660,"percent_change":419,"volume":661,"transactions":9,"vwap":642},"2026-07-02",49.17,49.25,49.142,0.075,45600,{"date":663,"open":593,"high":650,"low":593,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-01",49.115,-0.265,-0.54,107500,{"date":669,"open":670,"high":670,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-06-30",49.53,49.38,-0.23,-0.46,82300,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":463,"volume":682,"transactions":9,"vwap":680},"2026-06-29",49.59,49.62,49.556,49.61,0.025,41100,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":273,"volume":689,"transactions":9,"vwap":687},"2026-06-26",49.55,49.67,49.585,0.039,57900,{"date":691,"open":680,"high":692,"low":670,"close":693,"change":694,"percent_change":273,"volume":695,"transactions":9,"vwap":693},"2026-06-25",49.65,49.546,0.041,108500,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-24",49.41,49.52,49.505,0.265,0.54,47400,{"date":705,"open":706,"high":649,"low":706,"close":707,"change":708,"percent_change":577,"volume":709,"transactions":9,"vwap":707},"2026-06-23",49.22,49.24,0.046,49800,{"date":711,"open":649,"high":712,"low":713,"close":714,"change":715,"percent_change":213,"volume":716,"transactions":9,"vwap":714},"2026-06-22",49.35,49.07,49.194,-0.106,352800,{"date":718,"open":698,"high":719,"low":649,"close":649,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":649},"2026-06-18",49.45,0.12,0.24,75900,{"date":724,"open":725,"high":726,"low":727,"close":650,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":650},"2026-06-17",49.452,49.525,49.16,-0.295,-0.6,244100,{"date":732,"open":733,"high":734,"low":671,"close":735,"change":652,"percent_change":653,"volume":736,"transactions":9,"vwap":735},"2026-06-16",49.49,49.517,49.475,80000,{"date":738,"open":698,"high":719,"low":739,"close":671,"change":720,"percent_change":721,"volume":740,"transactions":9,"vwap":671},"2026-06-15",49.34,46700,{"date":742,"open":743,"high":744,"low":650,"close":745,"change":66,"percent_change":181,"volume":695,"transactions":9,"vwap":745},"2026-06-12",49.27,49.295,49.26,{"date":747,"open":748,"high":749,"low":750,"close":739,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":739},"2026-06-11",49.080002,49.364,49.062,0.293,0.6,71800,{"date":755,"open":713,"high":756,"low":594,"close":757,"change":758,"percent_change":191,"volume":759,"transactions":9,"vwap":757},"2026-06-10",49.128,49.047001,-0.018,101600,{"date":761,"open":621,"high":593,"low":762,"close":644,"change":763,"percent_change":345,"volume":764,"transactions":9,"vwap":644},"2026-06-09",48.997,0.112,119400,{"date":766,"open":767,"high":629,"low":583,"close":768,"change":769,"percent_change":624,"volume":770,"transactions":9,"vwap":768},"2026-06-08",49.060001,48.953,-0.027,60700,{"date":772,"open":515,"high":748,"low":773,"close":585,"change":46,"percent_change":774,"volume":775,"transactions":9,"vwap":585},"2026-06-05",48.95,-0.51,180000,{"date":777,"open":706,"high":712,"low":706,"close":648,"change":778,"percent_change":429,"volume":779,"transactions":9,"vwap":648},"2026-06-04",0.065,92600,{"date":781,"open":657,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":645,"transactions":9,"vwap":784},"2026-06-03",49.2,49.088001,49.165,-0.105,-0.21,{"date":788,"open":745,"high":789,"low":790,"close":743,"change":139,"percent_change":140,"volume":791,"transactions":9,"vwap":743},"2026-06-02",49.28,49.207,100900,{"date":793,"open":574,"high":745,"low":713,"close":658,"change":794,"percent_change":673,"volume":795,"transactions":9,"vwap":658},"2026-06-01",-0.227,116600,{"date":797,"open":798,"high":692,"low":799,"close":800,"change":801,"percent_change":140,"volume":802,"transactions":9,"vwap":800},"2026-05-29",49.51,49.43,49.477,0.022,124400,{"date":804,"open":805,"high":735,"low":651,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-05-28",49.33,49.455,0.165,0.33,84400,{"date":811,"open":739,"high":812,"low":643,"close":643,"change":813,"percent_change":-6,"volume":814,"transactions":9,"vwap":643},"2026-05-27",49.4,-0.002,105900,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":149,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-05-26",49.36,49.222,49.292,0.28,54400,{"date":823,"open":629,"high":824,"low":594,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-22",49.152,0.082,0.17,317000,{"date":829,"open":830,"high":713,"low":498,"close":713,"change":831,"percent_change":632,"volume":832,"transactions":9,"vwap":713},"2026-05-21",48.797,0.099,281000,{"date":834,"open":443,"high":515,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-05-20",48.635,48.971,0.326,0.67,201300,{"date":841,"open":388,"high":322,"low":842,"close":399,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":399},"2026-05-19",48.57,-0.242,-0.5,96200,{"date":847,"open":604,"high":515,"low":320,"close":848,"change":849,"percent_change":625,"volume":850,"transactions":9,"vwap":848},"2026-05-18",48.887,-0.058,113000,{"date":852,"open":563,"high":853,"low":854,"close":638,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":638},"2026-05-15",49.049999,48.93,-0.36,-0.73,246100,{"date":859,"open":860,"high":860,"low":649,"close":861,"change":862,"percent_change":481,"volume":863,"transactions":9,"vwap":861},"2026-05-14",49.47,49.305,-0.035,77700,{"date":865,"open":651,"high":817,"low":866,"close":739,"change":140,"percent_change":273,"volume":867,"transactions":9,"vwap":739},"2026-05-13",49.21,129900,{"date":869,"open":870,"high":870,"low":649,"close":649,"change":213,"percent_change":438,"volume":871,"transactions":9,"vwap":649},"2026-05-12",49.39,72400,{"date":873,"open":680,"high":680,"low":874,"close":699,"change":201,"percent_change":875,"volume":876,"transactions":9,"vwap":699},"2026-05-11",49.506,-0.18,118600,{"date":878,"open":879,"high":879,"low":650,"close":680,"change":880,"percent_change":262,"volume":881,"transactions":9,"vwap":680},"2026-05-08",50.17,0.126,150100,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":46,"volume":889,"transactions":9,"vwap":887},"2026-05-07",49.647,49.66,49.44,49.484,-0.125,208400,{"date":891,"open":670,"high":678,"low":726,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-06",49.609,0.258,0.52,373000,{"date":897,"open":649,"high":898,"low":899,"close":900,"change":901,"percent_change":464,"volume":902,"transactions":9,"vwap":900},"2026-05-05",49.42,49.297,49.351,0.051,76500,{"date":904,"open":671,"high":719,"low":727,"close":649,"change":905,"percent_change":87,"volume":906,"transactions":9,"vwap":649},"2026-05-04",-0.153,120400,{"date":908,"open":719,"high":677,"low":909,"close":910,"change":911,"percent_change":567,"volume":912,"transactions":9,"vwap":910},"2026-05-01",49.391,49.453,-0.131,115800,{"date":914,"open":915,"high":686,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-04-30",49.6,49.57,49.584,0.053,0.11,76800,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":926,"percent_change":305,"volume":927,"transactions":9,"vwap":925},"2026-04-29",49.72,49.46,49.531,-0.226,66700,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-04-28",49.69,49.769,49.757,-0.009,-0.02,92700,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-04-27",49.8,49.83,49.74,49.766,-0.064,-0.13,32700,{"date":946,"open":947,"high":948,"low":885,"close":939,"change":919,"percent_change":446,"volume":949,"transactions":9,"vwap":939},"2026-04-24",49.68,49.869,80100,{"date":951,"open":952,"high":953,"low":692,"close":923,"change":954,"percent_change":67,"volume":955,"transactions":9,"vwap":923},"2026-04-23",49.82,49.84,-0.085,82600,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":961,"percent_change":720,"volume":962,"transactions":9,"vwap":960},"2026-04-22",49.89,49.79,49.805,0.062,57100,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":455,"volume":970,"transactions":9,"vwap":968},"2026-04-21",49.81,49.86,49.73,49.743,-0.172,57000,{"date":972,"open":973,"high":973,"low":966,"close":974,"change":954,"percent_change":67,"volume":975,"transactions":9,"vwap":974},"2026-04-20",49.96,49.915,69500,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-04-17",49.98,50.18,49.965,50,0.155,0.31,119700,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":139,"percent_change":140,"volume":991,"transactions":9,"vwap":990},"2026-04-16",49.88,49.95,49.76,49.845,109700,{"date":993,"open":952,"high":994,"low":995,"close":996,"change":954,"percent_change":67,"volume":997,"transactions":9,"vwap":996},"2026-04-15",49.85,49.755,49.825,64600,{"date":999,"open":967,"high":1000,"low":923,"close":1001,"change":1002,"percent_change":820,"volume":1003,"transactions":9,"vwap":1001},"2026-04-14",50.029999,49.91,0.138,97700,{"date":1005,"open":1006,"high":1007,"low":678,"close":1008,"change":1009,"percent_change":632,"volume":1010,"transactions":9,"vwap":1008},"2026-04-13",49.63,49.775,49.772,0.097,51200,{"date":1012,"open":1013,"high":923,"low":1014,"close":1015,"change":1016,"percent_change":624,"volume":1017,"transactions":9,"vwap":1015},"2026-04-10",49.64,49.623,49.675,-0.03,65600,{"date":1019,"open":686,"high":939,"low":1020,"close":1021,"change":933,"percent_change":934,"volume":1022,"transactions":9,"vwap":1021},"2026-04-09",49.547,49.705,75700,{"date":1024,"open":959,"high":1025,"low":692,"close":1026,"change":826,"percent_change":409,"volume":1027,"transactions":9,"vwap":1026},"2026-04-08",49.827,49.714,386000,{"date":1029,"open":733,"high":1030,"low":712,"close":1031,"change":1032,"percent_change":464,"volume":871,"transactions":9,"vwap":1031},"2026-04-07",49.56,49.544,0.049,{"date":1034,"open":699,"high":1035,"low":860,"close":1036,"change":1037,"percent_change":943,"volume":1038,"transactions":9,"vwap":1036},"2026-04-06",49.579,49.495,-0.063,95300,{"date":1040,"open":812,"high":1041,"low":812,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-02",49.566,49.558,0.103,0.21,726900,{"date":1047,"open":870,"high":798,"low":739,"close":806,"change":549,"percent_change":1048,"volume":1049,"transactions":9,"vwap":806},"2026-04-01",-0.29,377400,{"date":1051,"open":916,"high":885,"low":699,"close":915,"change":1052,"percent_change":808,"volume":1053,"transactions":9,"vwap":915},"2026-03-31",0.161,798100,{"date":1055,"open":698,"high":699,"low":1056,"close":1057,"change":1058,"percent_change":472,"volume":1059,"transactions":9,"vwap":1057},"2026-03-30",49.397,49.439,0.279,425200,{"date":1061,"open":1062,"high":789,"low":1062,"close":727,"change":1063,"percent_change":720,"volume":1064,"transactions":9,"vwap":727},"2026-03-27",48.91,0.06,770400,{"date":1066,"open":1067,"high":870,"low":593,"close":629,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":629},"2026-03-26",49.31,-0.433,-0.87,116700,{"date":1072,"open":733,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":702,"volume":1077,"transactions":9,"vwap":1075},"2026-03-25",49.572,49.425,49.533,0.268,98000,{"date":1079,"open":866,"high":886,"low":714,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-03-24",49.265,-0.208,-0.42,120300,{"date":1085,"open":1086,"high":685,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-03-23",49.37,49.335,49.473,0.208,0.42,65800,{"date":1093,"open":924,"high":1094,"low":1095,"close":1080,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1080},"2026-03-20",49.48,49.245,-0.435,-0.88,55200,{"date":1100,"open":685,"high":1101,"low":685,"close":1102,"change":681,"percent_change":463,"volume":1103,"transactions":9,"vwap":1102},"2026-03-19",49.765,49.7,24200,{"date":1105,"open":994,"high":987,"low":885,"close":1015,"change":665,"percent_change":160,"volume":1106,"transactions":9,"vwap":1015},"2026-03-18",51000,{"date":1108,"open":1109,"high":1110,"low":958,"close":1111,"change":577,"percent_change":534,"volume":1112,"transactions":9,"vwap":1111},"2026-03-17",49.944,49.97,49.94,42000,{"date":1114,"open":959,"high":1115,"low":1116,"close":994,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":994},"2026-03-16",49.876,49.77,0.215,0.43,29500,{"date":1121,"open":1102,"high":989,"low":1041,"close":1122,"change":862,"percent_change":481,"volume":1123,"transactions":9,"vwap":1122},"2026-03-13",49.635,40000,{"date":1125,"open":989,"high":952,"low":916,"close":686,"change":542,"percent_change":87,"volume":1126,"transactions":9,"vwap":686},"2026-03-12",296900,{"date":1128,"open":1129,"high":973,"low":1130,"close":996,"change":1131,"percent_change":844,"volume":1132,"transactions":9,"vwap":996},"2026-03-11",49.92,49.818,-0.248,58100,{"date":1134,"open":979,"high":1135,"low":1136,"close":1136,"change":1137,"percent_change":786,"volume":1138,"transactions":9,"vwap":1136},"2026-03-10",50.26,50.073002,-0.107,28700,{"date":1140,"open":1141,"high":1142,"low":1143,"close":979,"change":445,"percent_change":1044,"volume":1144,"transactions":9,"vwap":979},"2026-03-09",49.99,50.205,49.955,49200,{"date":1146,"open":958,"high":1147,"low":958,"close":1148,"change":77,"percent_change":77,"volume":1149,"transactions":9,"vwap":1148},"2026-03-06",50.21,50.075001,57800,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1148,"change":1155,"percent_change":550,"volume":1156,"transactions":9,"vwap":1148},"2026-03-05",50.064999,50.132,50.049999,-0.149,535300,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-04",50.28,50.2,50.224,0.004,0.01,64700,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":202,"volume":1172,"transactions":9,"vwap":1170},"2026-03-03",50.13,50.29,50.095001,50.22,-0.095,191600,{"date":1174,"open":1175,"high":1175,"low":1135,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-02",50.71,50.315,-0.413,-0.81,85000,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":653,"volume":1187,"transactions":9,"vwap":1185},"2026-02-27",50.75,50.76,50.7,50.728,0.098,39000,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":1193,"percent_change":345,"volume":1194,"transactions":9,"vwap":1192},"2026-02-26",50.5,50.64,50.63,0.115,29000,{"date":1196,"open":1190,"high":1197,"low":1198,"close":1199,"change":253,"percent_change":934,"volume":1200,"transactions":9,"vwap":1199},"2026-02-25",50.65,50.48,50.515,44000,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-02-24",50.54,50.574,50.475,50.525,-0.025,-0.05,98100,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":652,"percent_change":653,"volume":1215,"transactions":9,"vwap":1214},"2026-02-23",50.44,50.593,50.55,35000,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":149,"volume":1223,"transactions":9,"vwap":1221},"2026-02-20",50.385,50.46,50.36,50.455,0.07,31000,{"date":1225,"open":1226,"high":1227,"low":1176,"close":1218,"change":1228,"percent_change":463,"volume":1229,"transactions":9,"vwap":1218},"2026-02-19",50.33,50.39,0.027,36000,{"date":1231,"open":1232,"high":1198,"low":1226,"close":1233,"change":1234,"percent_change":943,"volume":1235,"transactions":9,"vwap":1233},"2026-02-18",50.35,50.358,-0.067,79100,{"date":1237,"open":1238,"high":1238,"low":1227,"close":1239,"change":1234,"percent_change":943,"volume":1240,"transactions":9,"vwap":1239},"2026-02-17",50.47,50.425,50200,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":262,"volume":1248,"transactions":9,"vwap":1246},"2026-02-13",50.436,50.504,50.42,50.492,0.127,35100,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":334,"percent_change":702,"volume":1254,"transactions":9,"vwap":1253},"2026-02-12",50.14,50.38,50.365,56300,{"date":1256,"open":1257,"high":879,"low":1257,"close":1169,"change":1258,"percent_change":943,"volume":1259,"transactions":9,"vwap":1169},"2026-02-11",50.040001,-0.065,40700,{"date":1261,"open":1262,"high":1263,"low":1167,"close":1264,"change":1265,"percent_change":345,"volume":1266,"transactions":9,"vwap":1264},"2026-02-10",50.19,50.215,50.16,0.113,43200,{"date":1268,"open":978,"high":1269,"low":978,"close":1270,"change":1271,"percent_change":934,"volume":1272,"transactions":9,"vwap":1270},"2026-02-09",50.058998,50.047001,-0.008,34400,{"date":1274,"open":1257,"high":1275,"low":1276,"close":1277,"change":660,"percent_change":419,"volume":1278,"transactions":9,"vwap":1277},"2026-02-06",50.07,49.975,50.055,85800,{"date":1280,"open":987,"high":981,"low":966,"close":978,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":978},"2026-02-05",0.185,0.37,251400,{"date":1285,"open":965,"high":1286,"low":1287,"close":1288,"change":672,"percent_change":673,"volume":1289,"transactions":9,"vwap":1288},"2026-02-04",49.877,49.789,49.795,34500,{"date":1291,"open":1292,"high":1000,"low":1110,"close":1293,"change":77,"percent_change":77,"volume":1294,"transactions":9,"vwap":1293},"2026-02-03",50.0099983,50.025002,57500,{"date":1296,"open":1297,"high":1297,"low":1110,"close":1293,"change":624,"percent_change":625,"volume":1298,"transactions":9,"vwap":1293},"2026-02-02",50.09,44500,{"date":1300,"open":1275,"high":1301,"low":1000,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-01-30",50.11,50.084999,-0.055,-0.11,43800,{"date":1307,"open":1154,"high":1264,"low":1154,"close":1251,"change":1308,"percent_change":1222,"volume":1309,"transactions":9,"vwap":1251},"2026-01-29",0.035,69100,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":77,"percent_change":77,"volume":1316,"transactions":9,"vwap":1315},"2026-01-28",50.082001,50.151,50.02,50.105,37000,{"date":1318,"open":1319,"high":979,"low":1320,"close":1315,"change":1321,"percent_change":1208,"volume":1322,"transactions":9,"vwap":1315},"2026-01-27",50.15,50.099998,-0.023,51800,{"date":1324,"open":1320,"high":1135,"low":1325,"close":1326,"change":1327,"percent_change":721,"volume":1328,"transactions":9,"vwap":1326},"2026-01-26",50.067001,50.128,0.118,120900,{"date":1330,"open":1292,"high":1257,"low":980,"close":1292,"change":1331,"percent_change":534,"volume":682,"transactions":9,"vwap":1292},"2026-01-23",0.092,{"date":1333,"open":1334,"high":1110,"low":1335,"close":1336,"change":769,"percent_change":1208,"volume":1337,"transactions":9,"vwap":1336},"2026-01-22",49.87,49.852,49.918,51900,{"date":1339,"open":1340,"high":988,"low":952,"close":1341,"change":445,"percent_change":1044,"volume":1342,"transactions":9,"vwap":1341},"2026-01-21",49.875,49.945,40900,{"date":1344,"open":939,"high":1111,"low":965,"close":953,"change":549,"percent_change":1048,"volume":1345,"transactions":9,"vwap":953},"2026-01-20",84200,{"date":1347,"open":1000,"high":1320,"low":978,"close":1348,"change":1349,"percent_change":625,"volume":1350,"transactions":9,"vwap":1348},"2026-01-16",49.985,-0.062,98200,{"date":1352,"open":1297,"high":1297,"low":1141,"close":1270,"change":1353,"percent_change":201,"volume":1354,"transactions":9,"vwap":1270},"2026-01-15",-0.046,209100,{"date":1356,"open":1257,"high":1357,"low":1257,"close":1358,"change":1002,"percent_change":820,"volume":1359,"transactions":9,"vwap":1358},"2026-01-14",50.104,50.092999,63300,{"date":1361,"open":1292,"high":1292,"low":1129,"close":1143,"change":1353,"percent_change":201,"volume":1362,"transactions":9,"vwap":1143},"2026-01-13",33100,{"date":1364,"open":973,"high":1297,"low":973,"close":1365,"change":1366,"percent_change":587,"volume":1367,"transactions":9,"vwap":1365},"2026-01-12",50.00099945,-0.051,54600,{"date":1369,"open":1370,"high":1275,"low":966,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-01-09",49.935,50.051998,0.296,0.59,93500,{"date":1376,"open":1377,"high":959,"low":923,"close":1378,"change":942,"percent_change":943,"volume":1379,"transactions":9,"vwap":1378},"2026-01-08",49.75,49.756,63400,{"date":1381,"open":953,"high":1382,"low":1116,"close":952,"change":1063,"percent_change":720,"volume":1383,"transactions":9,"vwap":952},"2026-01-07",49.866,56700,{"date":1385,"open":947,"high":1386,"low":686,"close":989,"change":1016,"percent_change":624,"volume":1387,"transactions":9,"vwap":989},"2026-01-06",49.785,71200,{"date":1389,"open":923,"high":965,"low":1021,"close":959,"change":982,"percent_change":983,"volume":1390,"transactions":9,"vwap":959},"2026-01-05",364700,{"date":1392,"open":1393,"high":989,"low":1122,"close":1122,"change":624,"percent_change":625,"volume":1394,"transactions":9,"vwap":1122},"2026-01-02",49.734,136500,{"date":1396,"open":885,"high":989,"low":885,"close":1397,"change":550,"percent_change":729,"volume":1398,"transactions":9,"vwap":1397},"2025-12-31",49.695,85100,{"date":1400,"open":1401,"high":1275,"low":958,"close":1402,"change":681,"percent_change":463,"volume":1403,"transactions":9,"vwap":1402},"2025-12-30",49.9,49.995,39800,{"date":1405,"open":1141,"high":981,"low":1111,"close":1110,"change":1308,"percent_change":1222,"volume":1406,"transactions":9,"vwap":1110},"2025-12-29",120200,{"date":1408,"open":1292,"high":1292,"low":1409,"close":1370,"change":1410,"percent_change":1016,"volume":1411,"transactions":9,"vwap":1370},"2025-12-26",49.893,-0.015,12500,{"date":1413,"open":1129,"high":1141,"low":1334,"close":988,"change":1414,"percent_change":518,"volume":1415,"transactions":9,"vwap":988},"2025-12-24",0.132,20800,{"date":1417,"open":686,"high":1418,"low":1419,"close":1130,"change":1420,"percent_change":253,"volume":1421,"transactions":9,"vwap":1130},"2025-12-23",49.834,49.657,-0.003,31400,{"date":1423,"open":965,"high":953,"low":938,"close":1424,"change":1425,"percent_change":1208,"volume":1426,"transactions":9,"vwap":1424},"2025-12-22",49.821,-0.024,46100,{"date":1428,"open":994,"high":1401,"low":996,"close":990,"change":1258,"percent_change":943,"volume":1429,"transactions":9,"vwap":990},"2025-12-19",41800,{"date":1431,"open":958,"high":1111,"low":953,"close":1001,"change":517,"percent_change":262,"volume":1432,"transactions":9,"vwap":1001},"2025-12-18",59300,{"date":1434,"open":1116,"high":938,"low":885,"close":1386,"change":933,"percent_change":934,"volume":1435,"transactions":9,"vwap":1386},"2025-12-17",70300,{"date":1437,"open":1102,"high":1438,"low":947,"close":1439,"change":1440,"percent_change":446,"volume":1441,"transactions":9,"vwap":1439},"2025-12-16",49.797,49.794,0.107,37500,{"date":1443,"open":930,"high":940,"low":692,"close":1444,"change":445,"percent_change":1044,"volume":1445,"transactions":9,"vwap":1444},"2025-12-15",49.687,255000,{"date":1447,"open":1448,"high":680,"low":1448,"close":1449,"change":1450,"percent_change":543,"volume":1451,"transactions":9,"vwap":1449},"2025-12-12",49.54,49.582,-0.158,33200,{"date":1453,"open":953,"high":1334,"low":1454,"close":940,"change":1455,"percent_change":919,"volume":1456,"transactions":9,"vwap":940},"2025-12-11",49.717,0.055,44200,{"date":1458,"open":924,"high":1102,"low":924,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2025-12-10",49.685,0.205,0.41,50700,{"date":1464,"open":680,"high":1465,"low":1466,"close":1094,"change":1366,"percent_change":587,"volume":1467,"transactions":9,"vwap":1094},"2025-12-09",49.643,49.465,50300,{"date":1469,"open":1013,"high":1013,"low":886,"close":925,"change":1470,"percent_change":786,"volume":1471,"transactions":9,"vwap":925},"2025-12-08",-0.103,78000,{"date":1473,"open":1474,"high":940,"low":685,"close":1475,"change":1476,"percent_change":191,"volume":1477,"transactions":9,"vwap":1475},"2025-12-05",49.669,49.634,-0.022,72500,{"date":1479,"open":947,"high":947,"low":680,"close":1480,"change":1481,"percent_change":672,"volume":1482,"transactions":9,"vwap":1480},"2025-12-04",49.656,-0.114,376000,{"date":1484,"open":940,"high":879,"low":930,"close":1116,"change":778,"percent_change":429,"volume":1485,"transactions":9,"vwap":1116},"2025-12-03",686200,{"date":1487,"open":1013,"high":23,"low":677,"close":1021,"change":1488,"percent_change":334,"volume":1489,"transactions":9,"vwap":1021},"2025-12-02",0.135,91100,{"date":1491,"open":1492,"high":1493,"low":1094,"close":916,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":916},"2025-12-01",49.5,49.614,-0.37,-0.74,30900,{"date":1498,"open":1129,"high":1499,"low":1116,"close":1111,"change":201,"percent_change":875,"volume":1500,"transactions":9,"vwap":1111},"2025-11-28",50.41,154700,{"date":1502,"open":973,"high":1251,"low":987,"close":1000,"change":681,"percent_change":463,"volume":1503,"transactions":9,"vwap":1000},"2025-11-26",82700,{"date":1505,"open":958,"high":1257,"low":1334,"close":1506,"change":419,"percent_change":150,"volume":1456,"transactions":9,"vwap":1506},"2025-11-25",50.0050011,{"date":1508,"open":965,"high":1334,"low":959,"close":1509,"change":1510,"percent_change":826,"volume":1511,"transactions":9,"vwap":1509},"2025-11-24",49.855,0.085,23300,{"date":1513,"open":1116,"high":938,"low":1021,"close":1116,"change":1488,"percent_change":334,"volume":1514,"transactions":9,"vwap":1116},"2025-11-21",32200,{"date":1516,"open":1006,"high":686,"low":915,"close":1122,"change":778,"percent_change":429,"volume":1517,"transactions":9,"vwap":1122},"2025-11-20",60800,{"date":1519,"open":1520,"high":678,"low":1521,"close":916,"change":77,"percent_change":77,"volume":1522,"transactions":9,"vwap":916},"2025-11-19",49.619,49.513,35200,{"date":1524,"open":1006,"high":967,"low":798,"close":916,"change":1525,"percent_change":1063,"volume":1526,"transactions":9,"vwap":916},"2025-11-18",0.03,33000,{"date":1528,"open":1030,"high":1529,"low":1448,"close":1448,"change":1410,"percent_change":1016,"volume":1530,"transactions":9,"vwap":1448},"2025-11-17",49.71,38700,{"date":1532,"open":916,"high":947,"low":1492,"close":1533,"change":191,"percent_change":66,"volume":1534,"transactions":9,"vwap":1533},"2025-11-14",49.555,47500,{"date":1536,"open":1013,"high":923,"low":677,"close":1537,"change":785,"percent_change":786,"volume":1538,"transactions":9,"vwap":1537},"2025-11-13",49.595,43300,{"date":1540,"open":923,"high":1541,"low":686,"close":1102,"change":66,"percent_change":181,"volume":1542,"transactions":9,"vwap":1102},"2025-11-12",49.758,53100,{"date":1544,"open":1545,"high":965,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-11-11",49.715,49.674,49.78,0.16,0.32,35500,{"date":1552,"open":692,"high":686,"low":680,"close":678,"change":481,"percent_change":482,"volume":1553,"transactions":9,"vwap":678},"2025-11-10",23900,{"date":1555,"open":885,"high":1556,"low":885,"close":930,"change":1525,"percent_change":1063,"volume":1557,"transactions":9,"vwap":930},"2025-11-07",49.745,333300,{"date":1559,"open":1102,"high":923,"low":1006,"close":885,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":885},"2025-11-06",0.171,0.35,76700,{"date":1564,"open":678,"high":678,"low":886,"close":1565,"change":1566,"percent_change":1494,"volume":1567,"transactions":9,"vwap":1565},"2025-11-05",49.489,-0.186,143700,{"date":1569,"open":685,"high":1102,"low":685,"close":1015,"change":1570,"percent_change":1548,"volume":1571,"transactions":9,"vwap":1015},"2025-11-04",0.079,75600,{"date":1573,"open":1030,"high":1257,"low":1574,"close":1575,"change":1576,"percent_change":492,"volume":1577,"transactions":9,"vwap":1575},"2025-11-03",49.504,49.596,-0.246,22900,{"date":1579,"open":1334,"high":974,"low":938,"close":1580,"change":1228,"percent_change":463,"volume":1581,"transactions":9,"vwap":1580},"2025-10-31",49.842,41400,{"date":1583,"open":1584,"high":1129,"low":1584,"close":1585,"change":1586,"percent_change":66,"volume":1526,"transactions":9,"vwap":1585},"2025-10-30",49.742,49.815,-0.041,{"date":1588,"open":1320,"high":1589,"low":953,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-10-29",50.115,49.856,-0.294,-0.59,47000,{"date":1595,"open":1275,"high":1319,"low":1596,"close":1319,"change":918,"percent_change":919,"volume":1597,"transactions":9,"vwap":1319},"2025-10-28",50.054001,38900,{"date":1599,"open":978,"high":1600,"low":973,"close":1601,"change":961,"percent_change":720,"volume":1602,"transactions":9,"vwap":1601},"2025-10-27",50.12,50.097,146300,{"date":1604,"open":1257,"high":1605,"low":1110,"close":1606,"change":1510,"percent_change":826,"volume":1607,"transactions":9,"vwap":1606},"2025-10-24",50.060001,50.035,9800,{"date":1609,"open":973,"high":1154,"low":1111,"close":988,"change":715,"percent_change":786,"volume":1322,"transactions":9,"vwap":988},"2025-10-23",{"date":1611,"open":1314,"high":1275,"low":1110,"close":1612,"change":1613,"percent_change":191,"volume":1614,"transactions":9,"vwap":1612},"2025-10-22",50.056,-0.019,18300,{"date":1616,"open":1605,"high":1617,"low":1000,"close":1148,"change":273,"percent_change":1548,"volume":1618,"transactions":9,"vwap":1148},"2025-10-21",50.136,98500,{"date":1620,"open":1621,"high":1000,"low":988,"close":1402,"change":1525,"percent_change":1063,"volume":1622,"transactions":9,"vwap":1402},"2025-10-20",49.998,302800,{"date":1624,"open":973,"high":978,"low":987,"close":980,"change":1625,"percent_change":1016,"volume":1626,"transactions":9,"vwap":980},"2025-10-17",-0.014,129700,{"date":1628,"open":1101,"high":1292,"low":1101,"close":1629,"change":1630,"percent_change":21,"volume":1631,"transactions":9,"vwap":1629},"2025-10-16",49.979,0.189,30700,{"date":1633,"open":1634,"high":1001,"low":1101,"close":959,"change":191,"percent_change":66,"volume":975,"transactions":9,"vwap":959},"2025-10-15",49.816,{"date":1636,"open":940,"high":994,"low":1529,"close":939,"change":720,"percent_change":721,"volume":1637,"transactions":9,"vwap":939},"2025-10-14",138800,{"date":1639,"open":930,"high":1377,"low":680,"close":1529,"change":253,"percent_change":934,"volume":1640,"transactions":9,"vwap":1529},"2025-10-13",41500,{"date":1642,"open":1006,"high":1377,"low":1643,"close":923,"change":1460,"percent_change":1461,"volume":1248,"transactions":9,"vwap":923},"2025-10-10",49.604,{"date":1645,"open":699,"high":670,"low":1094,"close":1646,"change":191,"percent_change":66,"volume":1614,"transactions":9,"vwap":1646},"2025-10-09",49.515,{"date":1648,"open":1649,"high":1649,"low":699,"close":1533,"change":1650,"percent_change":1525,"volume":1651,"transactions":9,"vwap":1533},"2025-10-08",49.627,0.016,144300,{"date":1653,"open":1654,"high":1655,"low":733,"close":1656,"change":1657,"percent_change":653,"volume":1658,"transactions":9,"vwap":1656},"2025-10-07",49.501,49.606,49.539,0.094,17900,{"date":1660,"open":719,"high":1661,"low":1662,"close":1663,"change":715,"percent_change":786,"volume":1664,"transactions":9,"vwap":1663},"2025-10-06",49.565,49.422,49.445,21300,{"date":1666,"open":1013,"high":1013,"low":726,"close":1667,"change":1668,"percent_change":875,"volume":1669,"transactions":9,"vwap":1667},"2025-10-03",49.551,-0.089,25500,{"date":1671,"open":699,"high":692,"low":1492,"close":1013,"change":1672,"percent_change":534,"volume":1673,"transactions":9,"vwap":1013},"2025-10-02",0.087,228900,{"date":1675,"open":1448,"high":692,"low":735,"close":1676,"change":1677,"percent_change":786,"volume":1678,"transactions":9,"vwap":1676},"2025-10-01",49.553,-0.104,228600,{"date":1680,"open":1393,"high":989,"low":678,"close":1419,"change":1681,"percent_change":1222,"volume":1682,"transactions":9,"vwap":1419},"2025-09-30",0.037,641600,{"date":1684,"open":1685,"high":885,"low":916,"close":678,"change":652,"percent_change":653,"volume":1686,"transactions":9,"vwap":678},"2025-09-29",49.58,26200,{"date":1688,"open":1030,"high":678,"low":1094,"close":726,"change":1689,"percent_change":66,"volume":1690,"transactions":9,"vwap":726},"2025-09-26",-0.038,55600,{"date":1692,"open":699,"high":1685,"low":1693,"close":1694,"change":1695,"percent_change":624,"volume":1696,"transactions":9,"vwap":1694},"2025-09-25",49.483,49.563,-0.032,17800,{"date":1698,"open":680,"high":1649,"low":1030,"close":1537,"change":293,"percent_change":294,"volume":1699,"transactions":9,"vwap":1537},"2025-09-24",11200,{"date":1701,"open":692,"high":686,"low":1448,"close":686,"change":577,"percent_change":534,"volume":1702,"transactions":9,"vwap":686},"2025-09-23",197700,{"date":1704,"open":947,"high":947,"low":1448,"close":1685,"change":625,"percent_change":491,"volume":1705,"transactions":9,"vwap":1685},"2025-09-22",38100,{"date":1707,"open":930,"high":923,"low":1708,"close":1102,"change":1222,"percent_change":149,"volume":1709,"transactions":9,"vwap":1102},"2025-09-19",49.605,222500,{"date":1711,"open":678,"high":967,"low":699,"close":1006,"change":1712,"percent_change":1713,"volume":1429,"transactions":9,"vwap":1006},"2025-09-18",-0.198,-0.4,{"date":1715,"open":988,"high":973,"low":938,"close":1716,"change":1349,"percent_change":625,"volume":1717,"transactions":9,"vwap":1716},"2025-09-17",49.828,23800,{"date":1719,"open":973,"high":973,"low":966,"close":958,"change":1016,"percent_change":624,"volume":1720,"transactions":9,"vwap":958},"2025-09-16",46200,{"date":1722,"open":1334,"high":1110,"low":994,"close":1129,"change":1723,"percent_change":262,"volume":1724,"transactions":9,"vwap":1129},"2025-09-15",0.124,23000,{"date":1726,"open":1529,"high":938,"low":1006,"close":1727,"change":1425,"percent_change":1208,"volume":1728,"transactions":9,"vwap":1727},"2025-09-12",49.796,17400,{"date":1730,"open":1377,"high":1731,"low":1377,"close":952,"change":464,"percent_change":632,"volume":1732,"transactions":9,"vwap":952},"2025-09-11",49.885,15800,{"date":1734,"open":1393,"high":960,"low":923,"close":923,"change":273,"percent_change":1548,"volume":1664,"transactions":9,"vwap":923},"2025-09-10",{"date":1736,"open":989,"high":989,"low":1006,"close":1013,"change":67,"percent_change":455,"volume":1737,"transactions":9,"vwap":1013},"2025-09-09",16300,{"date":1739,"open":923,"high":939,"low":1529,"close":965,"change":1740,"percent_change":1461,"volume":1741,"transactions":9,"vwap":965},"2025-09-08",0.203,634600,{"date":1743,"open":1013,"high":1744,"low":1685,"close":1745,"change":1746,"percent_change":606,"volume":1747,"transactions":9,"vwap":1745},"2025-09-05",49.666,49.607,0.199,597000,{"date":1749,"open":649,"high":698,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1415,"transactions":9,"vwap":1751},"2025-09-04",49.254,49.408,0.192,0.39,{"date":1755,"open":593,"high":745,"low":593,"close":1756,"change":1757,"percent_change":21,"volume":1758,"transactions":9,"vwap":1756},"2025-09-03",49.216,0.186,48600,{"date":1760,"open":563,"high":748,"low":604,"close":1761,"change":543,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-09-02",49.029999,-0.65,101700,{"date":1765,"open":739,"high":733,"low":1766,"close":712,"change":1767,"percent_change":1304,"volume":1768,"transactions":9,"vwap":712},"2025-08-29",49.326,-0.054,74000,{"date":1770,"open":805,"high":1771,"low":861,"close":1771,"change":1772,"percent_change":919,"volume":1773,"transactions":9,"vwap":1771},"2025-08-28",49.404,0.054,28100,{"date":1775,"open":648,"high":1776,"low":782,"close":712,"change":1222,"percent_change":149,"volume":1777,"transactions":9,"vwap":712},"2025-08-27",49.374,262800,{"date":1779,"open":657,"high":671,"low":657,"close":789,"change":1780,"percent_change":826,"volume":1781,"transactions":9,"vwap":789},"2025-08-26",0.084,31600,{"date":1783,"open":1784,"high":707,"low":1785,"close":1786,"change":1303,"percent_change":1304,"volume":1787,"transactions":9,"vwap":1786},"2025-08-25",49.15,49.11,49.196,339400,{"date":1789,"open":515,"high":1790,"low":515,"close":1791,"change":1792,"percent_change":472,"volume":1793,"transactions":9,"vwap":1791},"2025-08-22",49.264,49.251,0.281,31300,{"date":1795,"open":1796,"high":585,"low":1797,"close":594,"change":1798,"percent_change":201,"volume":1799,"transactions":9,"vwap":594},"2025-08-21",48.899,48.885,-0.045,926200,{"date":1801,"open":604,"high":622,"low":1802,"close":1803,"change":463,"percent_change":464,"volume":1804,"transactions":9,"vwap":1803},"2025-08-20",48.8,49.014999,225000,{"date":1806,"open":583,"high":563,"low":583,"close":630,"change":576,"percent_change":577,"volume":1807,"transactions":9,"vwap":630},"2025-08-19",146700,{"date":1809,"open":604,"high":604,"low":1810,"close":583,"change":934,"percent_change":191,"volume":1811,"transactions":9,"vwap":583},"2025-08-18",48.84,50900,{"date":1813,"open":585,"high":515,"low":1814,"close":636,"change":66,"percent_change":181,"volume":1815,"transactions":9,"vwap":636},"2025-08-15",48.875,29400,{"date":1817,"open":767,"high":593,"low":594,"close":584,"change":715,"percent_change":213,"volume":1818,"transactions":9,"vwap":584},"2025-08-14",110300,{"date":1820,"open":629,"high":1821,"low":1822,"close":1823,"change":1044,"percent_change":1118,"volume":1824,"transactions":9,"vwap":1823},"2025-08-13",49.14,49.091,49.126,13200,{"date":1826,"open":601,"high":636,"low":1827,"close":1828,"change":1425,"percent_change":1208,"volume":1829,"transactions":9,"vwap":1828},"2025-08-12",48.83,48.916,11500,{"date":1831,"open":773,"high":593,"low":333,"close":636,"change":576,"percent_change":577,"volume":1832,"transactions":9,"vwap":636},"2025-08-11",24100,{"date":1834,"open":636,"high":636,"low":1835,"close":1836,"change":1837,"percent_change":567,"volume":1838,"transactions":9,"vwap":1836},"2025-08-08",48.864,48.895,-0.126,41200,{"date":1840,"open":713,"high":713,"low":585,"close":1841,"change":1798,"percent_change":201,"volume":1842,"transactions":9,"vwap":1841},"2025-08-07",49.021,60500,{"date":1844,"open":773,"high":593,"low":1845,"close":1846,"change":694,"percent_change":273,"volume":1847,"transactions":9,"vwap":1846},"2025-08-06",48.89,49.066002,36100,{"date":1849,"open":604,"high":622,"low":604,"close":1850,"change":1851,"percent_change":1222,"volume":1852,"transactions":9,"vwap":1850},"2025-08-05",49.025002,0.032,8300,{"date":1854,"open":1062,"high":621,"low":1855,"close":1856,"change":1857,"percent_change":139,"volume":1858,"transactions":9,"vwap":1856},"2025-08-04",48.908,48.993,0.009,12300,{"date":1860,"open":301,"high":713,"low":498,"close":1861,"change":1076,"percent_change":335,"volume":1862,"transactions":9,"vwap":1861},"2025-08-01",48.984,22800,{"date":1864,"open":320,"high":556,"low":1865,"close":1866,"change":1650,"percent_change":1525,"volume":1867,"transactions":9,"vwap":1866},"2025-07-31",48.692,48.716,4900,{"date":1869,"open":444,"high":397,"low":381,"close":444,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":444},"2025-07-30",-0.132,-0.27,11000,{"date":1874,"open":388,"high":637,"low":388,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-07-29",48.832,0.216,0.44,12200,{"date":1880,"open":341,"high":1881,"low":416,"close":1882,"change":1883,"percent_change":202,"volume":1852,"transactions":9,"vwap":1882},"2025-07-28",48.62,48.616,-0.094,{"date":1885,"open":1886,"high":461,"low":416,"close":461,"change":1887,"percent_change":262,"volume":1888,"transactions":9,"vwap":461},"2025-07-25",48.58,0.122,6300,{"date":1890,"open":1886,"high":1881,"low":1891,"close":1892,"change":1425,"percent_change":1208,"volume":1893,"transactions":9,"vwap":1892},"2025-07-24",48.53,48.588,15700,{"date":1895,"open":343,"high":343,"low":1896,"close":1896,"change":1897,"percent_change":550,"volume":1898,"transactions":9,"vwap":1896},"2025-07-23",48.612,-0.148,7200,{"date":1900,"open":444,"high":1802,"low":444,"close":1901,"change":1672,"percent_change":534,"volume":1902,"transactions":9,"vwap":1901},"2025-07-22",48.76,14500,{"date":1904,"open":444,"high":322,"low":1905,"close":1906,"change":1907,"percent_change":409,"volume":1832,"transactions":9,"vwap":1906},"2025-07-21",48.67,48.673,0.167,{"date":1909,"open":1910,"high":416,"low":425,"close":1911,"change":1912,"percent_change":826,"volume":1913,"transactions":9,"vwap":1911},"2025-07-18",48.513,48.506,0.081,9500,{"date":1915,"open":1916,"high":453,"low":1917,"close":1918,"change":1919,"percent_change":1525,"volume":1920,"transactions":9,"vwap":1918},"2025-07-17",48.48,48.401,48.425,0.015,12900,{"date":1922,"open":1923,"high":478,"low":1924,"close":1925,"change":273,"percent_change":826,"volume":1926,"transactions":9,"vwap":1925},"2025-07-16",48.385,48.326,48.41,15100,{"date":1928,"open":1891,"high":1891,"low":1929,"close":1930,"change":1470,"percent_change":786,"volume":1931,"transactions":9,"vwap":1930},"2025-07-15",48.29,48.33,13000,{"date":1933,"open":290,"high":290,"low":1925,"close":1934,"change":1695,"percent_change":481,"volume":1935,"transactions":9,"vwap":1934},"2025-07-14",48.433,38800,{"date":1937,"open":1891,"high":1891,"low":478,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-07-11",48.465,-0.211,-0.43,22300,{"date":1943,"open":426,"high":1802,"low":531,"close":1944,"change":1767,"percent_change":1304,"volume":1945,"transactions":9,"vwap":1944},"2025-07-10",48.676,54000,{"date":1947,"open":1948,"high":322,"low":360,"close":498,"change":446,"percent_change":109,"volume":1949,"transactions":9,"vwap":498},"2025-07-09",48.625,27600,{"date":1951,"open":380,"high":381,"low":1952,"close":453,"change":253,"percent_change":934,"volume":1953,"transactions":9,"vwap":453},"2025-07-08",48.42,26000,{"date":1955,"open":341,"high":341,"low":478,"close":290,"change":482,"percent_change":1048,"volume":1956,"transactions":9,"vwap":290},"2025-07-07",331000,{"date":1958,"open":1959,"high":706,"low":1881,"close":443,"change":1960,"percent_change":491,"volume":1961,"transactions":9,"vwap":443},"2025-07-03",48.696,-0.115,19700,{"date":1963,"open":461,"high":371,"low":461,"close":1964,"change":1303,"percent_change":1304,"volume":1965,"transactions":9,"vwap":1964},"2025-07-02",48.775,34000,{"date":1967,"open":637,"high":601,"low":1901,"close":1827,"change":213,"percent_change":305,"volume":1968,"transactions":9,"vwap":1827},"2025-07-01",287000,{"date":1970,"open":636,"high":642,"low":636,"close":853,"change":1971,"percent_change":1753,"volume":1972,"transactions":9,"vwap":853},"2025-06-30",0.191,229100,{"date":1974,"open":601,"high":636,"low":637,"close":1975,"change":1976,"percent_change":234,"volume":1977,"transactions":9,"vwap":1975},"2025-06-27",48.859,-0.173,20100,{"date":1979,"open":603,"high":799,"low":1980,"close":1981,"change":1982,"percent_change":1282,"volume":1983,"transactions":9,"vwap":1981},"2025-06-26",48.834,49.032001,0.182,109000,{"date":1985,"open":312,"high":637,"low":312,"close":637,"change":1222,"percent_change":149,"volume":1986,"transactions":9,"vwap":637},"2025-06-25",102500,{"date":1988,"open":385,"high":1802,"low":385,"close":320,"change":632,"percent_change":1461,"volume":1989,"transactions":9,"vwap":320},"2025-06-24",10200,{"date":1991,"open":341,"high":361,"low":1886,"close":1886,"change":1186,"percent_change":632,"volume":1992,"transactions":9,"vwap":1886},"2025-06-23",5500,{"date":1994,"open":1995,"high":322,"low":1995,"close":1996,"change":1997,"percent_change":139,"volume":1998,"transactions":9,"vwap":1996},"2025-06-20",48.38,48.482,0.012,10000,{"date":2000,"open":490,"high":416,"low":2001,"close":490,"change":1525,"percent_change":1063,"volume":2002,"transactions":9,"vwap":490},"2025-06-18",48.44,9000,{"date":2004,"open":258,"high":2001,"low":258,"close":2001,"change":419,"percent_change":983,"volume":2005,"transactions":9,"vwap":2001},"2025-06-17",6600,{"date":2007,"open":2008,"high":2008,"low":2009,"close":1929,"change":954,"percent_change":875,"volume":2010,"transactions":9,"vwap":1929},"2025-06-16",48.39,48.254,2800,{"date":2012,"open":1995,"high":1995,"low":1929,"close":2013,"change":2014,"percent_change":1494,"volume":2015,"transactions":9,"vwap":2013},"2025-06-13",48.375,-0.178,6000,{"date":2017,"open":2018,"high":389,"low":290,"close":2019,"change":1723,"percent_change":518,"volume":1926,"transactions":9,"vwap":2019},"2025-06-12",48.531,48.553,{"date":2021,"open":248,"high":2001,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-06-11",48.25,48.429,0.294,0.61,9400,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":1193,"percent_change":721,"volume":2033,"transactions":9,"vwap":2032},"2025-06-10",48.12,48.16,48.105,48.135,40300,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":577,"percent_change":653,"volume":1773,"transactions":9,"vwap":2039},"2025-06-09",48.0099983,48.060001,47.96,48.02,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2044,"change":550,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-06-06",48.029999,47.9,47.93,-0.62,43000,{"date":2048,"open":240,"high":479,"low":2049,"close":2050,"change":201,"percent_change":202,"volume":1945,"transactions":9,"vwap":2050},"2025-06-05",48.19,48.23,{"date":2052,"open":279,"high":258,"low":2053,"close":240,"change":525,"percent_change":752,"volume":2054,"transactions":9,"vwap":240},"2025-06-04",48.2,26900,{"date":2056,"open":2057,"high":2057,"low":2038,"close":2042,"change":1420,"percent_change":253,"volume":2058,"transactions":9,"vwap":2042},"2025-06-03",48.080002,11300,{"date":2060,"open":2057,"high":2029,"low":2061,"close":2062,"change":2063,"percent_change":729,"volume":2064,"transactions":9,"vwap":2062},"2025-06-02",47.95,48.033001,-0.288,13300,{"date":2066,"open":2049,"high":2067,"low":2049,"close":2067,"change":2068,"percent_change":983,"volume":2069,"transactions":9,"vwap":2067},"2025-05-30",48.321,0.147,11700,{"date":2071,"open":268,"high":2072,"low":2030,"close":2073,"change":2074,"percent_change":21,"volume":1867,"transactions":9,"vwap":2073},"2025-05-29",48.22,48.174,0.184,{"date":2076,"open":489,"high":2077,"low":2061,"close":489,"change":625,"percent_change":46,"volume":2078,"transactions":9,"vwap":489},"2025-05-28",48.040001,15300,{"date":2080,"open":2077,"high":2030,"low":2077,"close":280,"change":446,"percent_change":2081,"volume":1989,"transactions":9,"vwap":280},"2025-05-27",0.46,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2086,"change":577,"percent_change":653,"volume":2087,"transactions":9,"vwap":2086},"2025-05-23",47.94,47.79,47.89,3600,{"date":2089,"open":2090,"high":2091,"low":166,"close":2092,"change":1063,"percent_change":429,"volume":2093,"transactions":9,"vwap":2092},"2025-05-22",47.64,47.855,47.8,8900,{"date":2095,"open":2043,"high":2043,"low":2096,"close":209,"change":57,"percent_change":2097,"volume":2098,"transactions":9,"vwap":209},"2025-05-21",47.69,-0.69,3800,{"date":2100,"open":2101,"high":416,"low":2102,"close":2101,"change":943,"percent_change":1871,"volume":2103,"transactions":9,"vwap":2101},"2025-05-20",48.07,48.049999,19400,{"date":2105,"open":2086,"high":279,"low":2086,"close":2053,"change":813,"percent_change":-6,"volume":2106,"transactions":9,"vwap":2053},"2025-05-19",46400,{"date":2108,"open":2109,"high":2109,"low":2049,"close":2110,"change":1681,"percent_change":273,"volume":2111,"transactions":9,"vwap":2110},"2025-05-16",48.28,48.202,12700,{"date":2113,"open":2042,"high":2022,"low":2042,"close":241,"change":2114,"percent_change":2115,"volume":1862,"transactions":9,"vwap":241},"2025-05-15",0.255,0.53,{"date":2117,"open":2118,"high":1952,"low":2119,"close":2120,"change":354,"percent_change":1082,"volume":2121,"transactions":9,"vwap":2120},"2025-05-14",48,47.87,47.91,19500,{"date":2123,"open":2053,"high":2053,"low":2042,"close":280,"change":140,"percent_change":273,"volume":2124,"transactions":9,"vwap":280},"2025-05-13",8800,{"date":2126,"open":2053,"high":248,"low":2101,"close":2101,"change":2127,"percent_change":160,"volume":2128,"transactions":9,"vwap":2101},"2025-05-12",-0.256,32800,{"date":2130,"open":479,"high":1952,"low":2109,"close":1924,"change":2131,"percent_change":720,"volume":1316,"transactions":9,"vwap":1924},"2025-05-09",0.056,{"date":2133,"open":388,"high":388,"low":2134,"close":2134,"change":46,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-05-08",48.27,-0.52,9700,{"date":2138,"open":453,"high":1827,"low":490,"close":290,"change":464,"percent_change":1044,"volume":2139,"transactions":9,"vwap":290},"2025-05-07",23600,{"date":2141,"open":2142,"high":1952,"low":2053,"close":1952,"change":1757,"percent_change":1753,"volume":2103,"transactions":9,"vwap":1952},"2025-05-06",48.235,{"date":2144,"open":2022,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":354,"volume":1888,"transactions":9,"vwap":2147},"2025-05-05",48.31,48.131,48.234,-0.096,{"date":2150,"open":1995,"high":1916,"low":2134,"close":1930,"change":2151,"percent_change":1082,"volume":1872,"transactions":9,"vwap":1930},"2025-05-02",-0.205,{"date":2153,"open":381,"high":1881,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-05-01",48.525,48.535,-0.374,-0.76,2900,{"date":2160,"open":1827,"high":2161,"low":556,"close":2162,"change":2163,"percent_change":77,"volume":2164,"transactions":9,"vwap":2162},"2025-04-30",48.915,48.909,0.002,5600,{"date":2166,"open":2167,"high":1062,"low":2167,"close":2168,"change":2169,"percent_change":345,"volume":2170,"transactions":9,"vwap":2168},"2025-04-29",48.839,48.907,0.111,8500,{"date":2172,"open":415,"high":2173,"low":415,"close":2174,"change":2175,"percent_change":1549,"volume":2176,"transactions":9,"vwap":2174},"2025-04-28",48.869,48.796,0.156,15900,{"date":2178,"open":1916,"high":2179,"low":1916,"close":389,"change":826,"percent_change":1561,"volume":2180,"transactions":9,"vwap":389},"2025-04-25",48.657,4500,{"date":36,"open":2182,"high":490,"low":2183,"close":490,"change":1044,"percent_change":1877,"volume":871,"transactions":9,"vwap":490},48.26,48.24,{"status":2185,"indices":2186,"watchlist":2228,"sectors":2247,"benchmarks":2297},"success",[2187,2194,2201,2208,2214,2222],{"symbol":2188,"name":2189,"price":2190,"change":2191,"pct_change":2192,"is_up":11,"sparkline":2193,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":2195,"name":2196,"price":2197,"change":2198,"pct_change":2199,"is_up":11,"sparkline":2200,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":2202,"name":2203,"price":2204,"change":2205,"pct_change":2206,"is_up":11,"sparkline":2207,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":2209,"name":2210,"price":2211,"change":2212,"pct_change":109,"is_up":11,"sparkline":2213,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":2215,"name":2216,"price":2217,"change":2218,"pct_change":2219,"is_up":2220,"sparkline":2221,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":2223,"name":2224,"price":2225,"change":774,"pct_change":2226,"is_up":2220,"sparkline":2227,"date":5},"VIX","CBOE VIX",15.01,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[2229,2234,2240],{"symbol":2230,"name":2231,"price":2232,"change":409,"pct_change":149,"is_up":11,"sparkline":2233,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":2235,"name":2236,"price":2237,"change":2238,"pct_change":446,"is_up":11,"sparkline":2239,"date":5},"AAPL","Apple Inc",333.63,0.74,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":2241,"name":2242,"price":2243,"change":2244,"pct_change":2245,"is_up":11,"sparkline":2246,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[2248,2252,2256,2260,2265,2270,2275,2280,2283,2288,2293],{"name":2249,"etf":2250,"change":2115,"price":2251,"is_up":11},"Technology","XLK",202,{"name":2253,"etf":2254,"change":721,"price":2255,"is_up":11},"Financials","XLF",54.01,{"name":2257,"etf":2258,"change":67,"price":2259,"is_up":2220},"Healthcare","XLV",167.09,{"name":2261,"etf":2262,"change":2263,"price":2264,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":2266,"etf":2267,"change":2268,"price":2269,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":2271,"etf":2272,"change":2273,"price":2274,"is_up":11},"Energy","XLE",0.47,63.75,{"name":2276,"etf":2277,"change":2278,"price":2279,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":2281,"etf":2282,"change":2081,"price":967,"is_up":11},"Materials","XLB",{"name":2284,"etf":2285,"change":2286,"price":2287,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":2289,"etf":2290,"change":2291,"price":2292,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":2294,"etf":2295,"change":140,"price":2296,"is_up":11},"Comm Services","XLC",111.65,[2298,2302,2306,2310],{"ticker":2299,"name":2300,"price":2301,"change":335,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2303,"name":2304,"price":2305,"change":2081,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2307,"name":2308,"price":2309,"change":2199,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2311,"name":2312,"price":2313,"change":2314,"is_up":2220},"IWM","iShares Russell 2000",281.37,-0.71]