[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QHY":3,"stock-historical-QHY":30,"homepage-market-summary":1922},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QHY","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},"WisdomTree U.S. High Yield Corporate Bond Fund","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.0701,2.7,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},44.48,44.4201,44.485,44.4,44.31,0.17,0.38,15733.0494,46.91,43.88,19821.466747677292,19.8,569,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":35,"period_low":26,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},47,17146,6258388.153667,-1.27,"2025-04-24",[41,44,52,62,72,82,90,100,110,121,130,140,149,160,168,178,185,194,201,209,219,229,238,248,256,267,277,287,297,304,313,323,331,337,344,352,361,367,375,383,392,399,404,410,417,427,436,445,455,463,473,481,489,498,504,510,516,524,533,540,549,556,562,567,572,577,584,588,593,598,604,611,617,622,628,634,640,647,652,657,664,670,675,680,685,691,695,699,704,709,712,716,719,723,728,731,736,740,745,751,753,757,763,768,775,780,786,790,794,797,803,808,812,817,824,831,838,843,850,857,860,867,872,878,881,886,892,897,902,904,909,915,923,929,938,942,948,955,960,963,968,973,977,982,987,991,996,1001,1006,1012,1020,1023,1028,1033,1039,1045,1049,1055,1060,1067,1075,1080,1086,1092,1098,1104,1110,1116,1118,1122,1128,1132,1137,1141,1145,1149,1153,1157,1160,1163,1169,1173,1176,1180,1184,1191,1194,1198,1203,1206,1210,1213,1217,1221,1227,1232,1237,1241,1245,1248,1250,1254,1259,1263,1267,1271,1275,1279,1283,1286,1289,1292,1296,1302,1305,1309,1315,1320,1326,1329,1335,1340,1345,1350,1355,1359,1364,1367,1369,1373,1377,1382,1386,1391,1396,1400,1404,1411,1417,1421,1423,1426,1430,1433,1437,1439,1446,1450,1454,1459,1461,1465,1469,1472,1475,1478,1482,1487,1490,1495,1502,1506,1511,1515,1520,1525,1529,1535,1538,1544,1549,1553,1555,1558,1561,1565,1567,1571,1575,1578,1581,1583,1589,1595,1599,1603,1607,1610,1612,1615,1617,1620,1623,1627,1631,1637,1642,1645,1648,1651,1653,1658,1662,1666,1669,1673,1677,1681,1684,1687,1690,1694,1696,1698,1702,1707,1710,1714,1718,1721,1724,1729,1732,1737,1741,1745,1750,1752,1754,1757,1760,1765,1768,1773,1777,1783,1787,1790,1793,1798,1804,1809,1815,1820,1822,1828,1835,1837,1841,1844,1848,1852,1855,1861,1867,1873,1878,1885,1889,1894,1898,1906,1911,1916,1920],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},136,44.4616,{"date":45,"open":46,"high":21,"low":46,"close":21,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-05",44.22,0.065,0.15,12018.8623,138,44.2733,{"date":53,"open":20,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-10-02",44.441,44.215,44.245,-0.0075,-0.02,19976.5671,182,44.3031,{"date":63,"open":64,"high":65,"low":26,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-10-01",44.16,44.285,44.2525,0.0225,0.05,25715.251862,244,44.1651,{"date":73,"open":74,"high":75,"low":76,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-30",44.35,44.39,44.23,-0.08,-0.18,26294.3449,140,44.2825,{"date":83,"open":84,"high":84,"low":76,"close":21,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-29",44.43,-0.0952,-0.21,111294.902697,160,44.3316,{"date":91,"open":92,"high":92,"low":93,"close":94,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-28",44.49,44.37,44.4052,-0.2346,-0.53,15735.8992,185,44.418,{"date":101,"open":102,"high":103,"low":104,"close":103,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-25",44.615,44.6398,44.5297,-0.2402,-0.54,16534.354099,135,44.5939,{"date":111,"open":112,"high":113,"low":114,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-24",44.92,45.13,44.85,44.88,-0.11,-0.24,29267.8426,176,44.908,{"date":122,"open":123,"high":123,"low":124,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-23",45.25,44.99,-0.3198,-0.71,14519.92124,164,44.9876,{"date":131,"open":132,"high":133,"low":134,"close":135,"change":136,"percent_change":58,"volume":137,"transactions":138,"vwap":139},"2026-09-22",45.3,45.4,45.28,45.3098,-0.0102,19118.8184,194,45.3091,{"date":141,"open":142,"high":143,"low":142,"close":144,"change":145,"percent_change":22,"volume":146,"transactions":147,"vwap":148},"2026-09-21",45.305,45.38,45.32,0.075,16270.065,143,45.3329,{"date":150,"open":151,"high":152,"low":153,"close":154,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-18",45.255,45.26,45.21,45.245,-0.0998,-0.22,15347.7035,125,45.2349,{"date":161,"open":162,"high":143,"low":144,"close":163,"change":164,"percent_change":23,"volume":165,"transactions":166,"vwap":167},"2026-09-17",45.33,45.3448,0.1705,11922.3263,112,45.3302,{"date":169,"open":170,"high":162,"low":171,"close":172,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-16",45.18,45.125,45.1743,0.0493,0.11,17656.2806,113,45.2089,{"date":179,"open":170,"high":170,"low":171,"close":171,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-15",-0.0699,-0.15,13652.2339,108,45.148,{"date":186,"open":187,"high":123,"low":170,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-14",45.22,45.1949,-0.0651,-0.14,14873.774145,100,45.229,{"date":195,"open":162,"high":196,"low":152,"close":152,"change":197,"percent_change":-6,"volume":198,"transactions":199,"vwap":200},"2026-09-11",45.36,-0.0005,51548.7806,183,45.2853,{"date":202,"open":196,"high":143,"low":123,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-10",45.2605,-0.2595,-0.57,15092.241,117,45.3136,{"date":210,"open":211,"high":212,"low":213,"close":211,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-09",45.52,45.53,45.505,-0.04,-0.09,10209.232,149,45.5102,{"date":220,"open":221,"high":222,"low":223,"close":221,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-08",45.56,45.59,45.5439,-0.0226,-0.05,24032.7813,141,45.5702,{"date":230,"open":231,"high":232,"low":231,"close":233,"change":234,"percent_change":214,"volume":235,"transactions":236,"vwap":237},"2026-09-04",45.48,45.61,45.5826,-0.0172,16970.178374,148,45.5845,{"date":239,"open":240,"high":241,"low":240,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-03",45.57,45.74,45.5998,0.0348,0.08,14749.7793,157,45.6419,{"date":249,"open":240,"high":232,"low":250,"close":251,"change":252,"percent_change":174,"volume":253,"transactions":254,"vwap":255},"2026-09-02",45.5583,45.565,0.0482,22249.9842,204,45.5794,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-01",45.6,45.615,45.5101,45.5168,-0.1582,-0.35,14953.96286,132,45.5788,{"date":268,"open":269,"high":270,"low":271,"close":270,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-31",45.62,45.675,45.5901,0.01,0.02,16411.16947,151,45.628,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":181,"volume":284,"transactions":285,"vwap":286},"2026-08-28",45.75,45.83,45.65,45.665,-0.0695,22398.1467,216,45.7016,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":272,"volume":294,"transactions":295,"vwap":296},"2026-08-27",45.77,45.78,45.73,45.7345,0.0045,10115.236904,242,45.7569,{"date":298,"open":299,"high":291,"low":300,"close":291,"change":301,"percent_change":205,"volume":302,"transactions":246,"vwap":303},"2026-08-26",45.72,45.7,-0.26,12472.3646,45.7185,{"date":305,"open":306,"high":307,"low":308,"close":307,"change":174,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-08-25",45.93,45.99,45.925,0.24,8864.938595,105,45.9514,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":273,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-24",45.87,45.9,45.845,45.88,0.04,9133.7546,127,45.879,{"date":324,"open":325,"high":326,"low":325,"close":327,"change":174,"percent_change":309,"volume":328,"transactions":329,"vwap":330},"2026-08-21",45.82,45.89,45.86,22294.7894,202,45.8561,{"date":332,"open":289,"high":333,"low":279,"close":279,"change":334,"percent_change":156,"volume":335,"transactions":265,"vwap":336},"2026-08-20",45.8001,-0.1,42736.2005,45.781,{"date":338,"open":339,"high":339,"low":280,"close":340,"change":244,"percent_change":22,"volume":341,"transactions":342,"vwap":343},"2026-08-19",45.92,45.85,16371.3632,172,45.8526,{"date":345,"open":346,"high":347,"low":348,"close":289,"change":349,"percent_change":181,"volume":350,"transactions":158,"vwap":351},"2026-08-18",45.775,45.7912,45.76,-0.07,11100.8,45.7723,{"date":353,"open":354,"high":340,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-17",45.79,45.84,-0.005,-0.01,11269.856217,153,45.8439,{"date":362,"open":363,"high":363,"low":355,"close":317,"change":334,"percent_change":156,"volume":364,"transactions":365,"vwap":366},"2026-08-14",46.08,16669.0696,187,45.8794,{"date":368,"open":339,"high":369,"low":370,"close":371,"change":372,"percent_change":309,"volume":373,"transactions":80,"vwap":374},"2026-08-13",45.97,45.915,45.945,0.108,17940.379342,45.9524,{"date":376,"open":325,"high":355,"low":333,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-12",45.837,0.042,0.09,13730.436422,103,45.8326,{"date":384,"open":385,"high":386,"low":346,"close":387,"change":388,"percent_change":272,"volume":389,"transactions":390,"vwap":391},"2026-08-11",45.8,45.895,45.795,0.005,25063.7442,161,45.7902,{"date":393,"open":346,"high":280,"low":394,"close":354,"change":395,"percent_change":396,"volume":397,"transactions":98,"vwap":398},"2026-08-10",45.7629,-0.06,-0.13,18789.201543,45.7836,{"date":400,"open":325,"high":327,"low":385,"close":340,"change":244,"percent_change":22,"volume":401,"transactions":402,"vwap":403},"2026-08-07",19482.8867,129,45.8297,{"date":405,"open":241,"high":387,"low":241,"close":289,"change":406,"percent_change":272,"volume":407,"transactions":408,"vwap":409},"2026-08-06",0.0057,16015.5967,118,45.7714,{"date":411,"open":354,"high":325,"low":241,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":227,"vwap":416},"2026-08-05",45.7643,-0.055,-0.12,11948.7859,45.7728,{"date":418,"open":419,"high":420,"low":419,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-04",45.725,45.91,45.8193,0.1541,0.34,21247.6849,188,45.7835,{"date":428,"open":258,"high":429,"low":258,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-03",45.71,45.6652,0.1154,0.25,15071.176482,139,45.6616,{"date":437,"open":438,"high":240,"low":439,"close":440,"change":441,"percent_change":396,"volume":442,"transactions":443,"vwap":444},"2026-07-31",45.51,45.45,45.5498,-0.0582,17333.893571,208,45.5015,{"date":446,"open":211,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-07-30",45.6162,45.455,45.608,0.218,0.48,19509.834925,196,45.5475,{"date":456,"open":457,"high":438,"low":143,"close":458,"change":459,"percent_change":263,"volume":460,"transactions":461,"vwap":462},"2026-07-29",45.5,45.39,-0.16,39676.6558,330,45.4353,{"date":464,"open":465,"high":258,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-07-28",45.465,45.46,45.55,-0.215,-0.47,18379.67659,152,45.5171,{"date":474,"open":279,"high":475,"low":476,"close":475,"change":477,"percent_change":48,"volume":478,"transactions":479,"vwap":480},"2026-07-27",45.765,45.715,0.07,11657.7788,167,45.7259,{"date":482,"open":483,"high":484,"low":483,"close":485,"change":486,"percent_change":68,"volume":487,"transactions":176,"vwap":488},"2026-07-24",45.64,45.705,45.695,0.025,31030.3108,45.6832,{"date":490,"open":300,"high":326,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-07-23",45.625443,45.67,-0.1552,-0.34,13398.7738,145,45.6793,{"date":499,"open":327,"high":315,"low":325,"close":500,"change":501,"percent_change":349,"volume":502,"transactions":42,"vwap":503},"2026-07-22",45.8252,-0.0317,10522.2296,45.8373,{"date":505,"open":339,"high":339,"low":355,"close":506,"change":507,"percent_change":190,"volume":508,"transactions":509,"vwap":322},"2026-07-21",45.8569,-0.0631,14625.9168,98,{"date":511,"open":512,"high":512,"low":326,"close":339,"change":513,"percent_change":225,"volume":514,"transactions":275,"vwap":515},"2026-07-20",45.935,-0.0248,5375.205729,45.8938,{"date":517,"open":306,"high":518,"low":420,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":381,"vwap":523},"2026-07-17",45.9665,45.9448,0.0146,0.03,5143.2644,45.9303,{"date":525,"open":526,"high":527,"low":526,"close":528,"change":529,"percent_change":77,"volume":530,"transactions":531,"vwap":532},"2026-07-16",45.885,45.94,45.9302,-0.0348,24543.8218,525,45.9204,{"date":534,"open":318,"high":369,"low":318,"close":535,"change":47,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-15",45.965,0.14,12850.784,128,45.9392,{"date":541,"open":542,"high":316,"low":543,"close":316,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-14",45.8232,45.8201,0.1352,0.3,18098.2238,156,45.8621,{"date":550,"open":325,"high":327,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":50,"vwap":555},"2026-07-13",45.7648,-0.0902,-0.2,16475.0644,45.8023,{"date":557,"open":558,"high":558,"low":280,"close":559,"change":560,"percent_change":77,"volume":561,"transactions":9,"vwap":559},"2026-07-10",45.875,45.855,-0.035,11800,{"date":563,"open":280,"high":339,"low":280,"close":326,"change":564,"percent_change":565,"volume":566,"transactions":9,"vwap":326},"2026-07-09",0.058,0.13,7700,{"date":568,"open":354,"high":355,"low":348,"close":569,"change":570,"percent_change":396,"volume":571,"transactions":9,"vwap":569},"2026-07-08",45.832,-0.058,9100,{"date":573,"open":316,"high":574,"low":355,"close":326,"change":575,"percent_change":190,"volume":576,"transactions":9,"vwap":326},"2026-07-07",46,-0.065,17100,{"date":578,"open":339,"high":579,"low":322,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":9,"vwap":580},"2026-07-06",45.98,45.955,0.055,0.12,12500,{"date":585,"open":340,"high":339,"low":340,"close":316,"change":379,"percent_change":586,"volume":587,"transactions":9,"vwap":316},"2026-07-02",0.2,7600,{"date":589,"open":289,"high":355,"low":289,"close":590,"change":591,"percent_change":591,"volume":592,"transactions":9,"vwap":590},"2026-07-01",45.81,0,9300,{"date":594,"open":289,"high":327,"low":595,"close":590,"change":596,"percent_change":225,"volume":597,"transactions":9,"vwap":590},"2026-06-30",45.763,-0.025,23300,{"date":599,"open":590,"high":600,"low":279,"close":601,"change":602,"percent_change":174,"volume":603,"transactions":9,"vwap":601},"2026-06-29",45.866,45.835,0.051,9900,{"date":605,"open":291,"high":325,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2026-06-26",45.69,45.784,0.029,0.06,25900,{"date":612,"open":355,"high":355,"low":291,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-06-25",45.755,-0.255,-0.55,22000,{"date":618,"open":579,"high":619,"low":579,"close":620,"change":388,"percent_change":272,"volume":621,"transactions":9,"vwap":620},"2026-06-24",46.080002,46.0099983,22200,{"date":623,"open":339,"high":624,"low":339,"close":625,"change":626,"percent_change":477,"volume":627,"transactions":9,"vwap":625},"2026-06-23",46.039001,46.0050011,0.031,14000,{"date":629,"open":574,"high":630,"low":580,"close":631,"change":632,"percent_change":78,"volume":633,"transactions":9,"vwap":631},"2026-06-22",46.049999,45.974,-0.085,13500,{"date":635,"open":636,"high":619,"low":636,"close":637,"change":638,"percent_change":309,"volume":639,"transactions":9,"vwap":637},"2026-06-18",45.975,46.058998,0.109,12000,{"date":641,"open":642,"high":643,"low":644,"close":644,"change":645,"percent_change":494,"volume":646,"transactions":9,"vwap":644},"2026-06-17",46.040001,46.16,45.95,-0.155,41600,{"date":648,"open":619,"high":649,"low":619,"close":650,"change":356,"percent_change":357,"volume":651,"transactions":9,"vwap":650},"2026-06-16",46.11,46.105,13300,{"date":653,"open":654,"high":654,"low":655,"close":649,"change":47,"percent_change":536,"volume":656,"transactions":9,"vwap":649},"2026-06-15",46.15,46.099998,16900,{"date":658,"open":574,"high":659,"low":308,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-06-12",46.056999,46.044998,0.048,0.1,9800,{"date":665,"open":290,"high":666,"low":348,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-06-11",45.997,0.237,0.52,17000,{"date":671,"open":590,"high":280,"low":291,"close":348,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":348},"2026-06-10",-0.087,-0.19,8000,{"date":676,"open":677,"high":326,"low":590,"close":678,"change":679,"percent_change":48,"volume":651,"transactions":9,"vwap":678},"2026-06-09",45.862,45.847,0.067,{"date":681,"open":682,"high":325,"low":475,"close":290,"change":683,"percent_change":273,"volume":684,"transactions":9,"vwap":290},"2026-06-08",45.813,0.011,14600,{"date":686,"open":280,"high":355,"low":299,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-06-05",45.769,-0.181,-0.39,15300,{"date":692,"open":306,"high":644,"low":693,"close":644,"change":486,"percent_change":68,"volume":694,"transactions":9,"vwap":644},"2026-06-04",45.905,13800,{"date":696,"open":318,"high":697,"low":317,"close":308,"change":214,"percent_change":215,"volume":698,"transactions":9,"vwap":308},"2026-06-03",45.939,67000,{"date":700,"open":701,"high":307,"low":316,"close":535,"change":702,"percent_change":244,"volume":703,"transactions":9,"vwap":535},"2026-06-02",45.96,0.035,19800,{"date":705,"open":706,"high":644,"low":707,"close":306,"change":609,"percent_change":565,"volume":708,"transactions":9,"vwap":306},"2026-06-01",45.948,45.865,8900,{"date":710,"open":512,"high":369,"low":385,"close":315,"change":225,"percent_change":116,"volume":711,"transactions":9,"vwap":315},"2026-05-29",96500,{"date":713,"open":280,"high":620,"low":714,"close":339,"change":68,"percent_change":174,"volume":715,"transactions":9,"vwap":339},"2026-05-28",45.808,16300,{"date":717,"open":318,"high":316,"low":355,"close":315,"change":591,"percent_change":591,"volume":718,"transactions":9,"vwap":315},"2026-05-27",17700,{"date":720,"open":355,"high":315,"low":385,"close":315,"change":721,"percent_change":301,"volume":722,"transactions":9,"vwap":315},"2026-05-26",-0.119,14500,{"date":724,"open":644,"high":642,"low":316,"close":725,"change":726,"percent_change":319,"volume":727,"transactions":9,"vwap":725},"2026-05-22",45.989,0.019,13600,{"date":729,"open":318,"high":730,"low":355,"close":369,"change":609,"percent_change":565,"volume":708,"transactions":9,"vwap":369},"2026-05-21",46.02,{"date":732,"open":300,"high":420,"low":606,"close":420,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":420},"2026-05-20",0.26,0.57,23600,{"date":737,"open":483,"high":738,"low":467,"close":281,"change":413,"percent_change":414,"volume":739,"transactions":9,"vwap":281},"2026-05-19",45.68,22700,{"date":741,"open":241,"high":346,"low":742,"close":484,"change":743,"percent_change":272,"volume":744,"transactions":9,"vwap":484},"2026-05-18",45.66,0.004,6800,{"date":746,"open":340,"high":340,"low":300,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-05-15",45.701,-0.229,-0.5,10900,{"date":752,"open":701,"high":307,"low":420,"close":306,"change":388,"percent_change":272,"volume":583,"transactions":9,"vwap":306},"2026-05-14",{"date":754,"open":280,"high":306,"low":280,"close":308,"change":755,"percent_change":521,"volume":756,"transactions":9,"vwap":308},"2026-05-13",0.012,8500,{"date":758,"open":339,"high":339,"low":385,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-05-12",45.913,-0.105,-0.23,16000,{"date":764,"open":642,"high":654,"low":369,"close":765,"change":766,"percent_change":116,"volume":767,"transactions":9,"vwap":765},"2026-05-11",46.018002,-0.052,7400,{"date":769,"open":730,"high":770,"low":620,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-05-08",46.09,46.07,0.107,0.23,10300,{"date":776,"open":649,"high":654,"low":777,"close":777,"change":778,"percent_change":779,"volume":750,"transactions":9,"vwap":777},"2026-05-07",45.963,-0.171,-0.37,{"date":781,"open":771,"high":654,"low":782,"close":783,"change":784,"percent_change":785,"volume":663,"transactions":9,"vwap":783},"2026-05-06",46.060001,46.134,0.149,0.32,{"date":787,"open":339,"high":620,"low":339,"close":788,"change":47,"percent_change":536,"volume":789,"transactions":9,"vwap":788},"2026-05-05",45.985,12200,{"date":791,"open":574,"high":642,"low":792,"close":339,"change":190,"percent_change":793,"volume":767,"transactions":9,"vwap":339},"2026-05-04",45.888,-0.3,{"date":795,"open":620,"high":654,"low":620,"close":782,"change":47,"percent_change":536,"volume":796,"transactions":9,"vwap":782},"2026-05-01",17400,{"date":798,"open":327,"high":799,"low":327,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-04-30",45.995,0.215,0.47,18300,{"date":804,"open":527,"high":527,"low":241,"close":290,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":290},"2026-04-29",-0.182,-0.4,24300,{"date":809,"open":701,"high":574,"low":306,"close":810,"change":672,"percent_change":673,"volume":811,"transactions":9,"vwap":810},"2026-04-28",45.962,12900,{"date":813,"open":730,"high":630,"low":574,"close":814,"change":815,"percent_change":816,"volume":756,"transactions":9,"vwap":814},"2026-04-27",46.049,-0.211,-0.46,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":68,"percent_change":174,"volume":823,"transactions":9,"vwap":822},"2026-04-24",46.18,46.27,46.17,46.26,14800,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":77,"percent_change":830,"volume":722,"transactions":9,"vwap":829},"2026-04-23",46.22,46.283,46.125,46.21,-0.17,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":662,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-04-22",46.2,46.31,46.29,0.22,19400,{"date":839,"open":835,"high":835,"low":654,"close":840,"change":841,"percent_change":156,"volume":842,"transactions":9,"vwap":840},"2026-04-21",46.19,-0.101,27100,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":766,"percent_change":116,"volume":849,"transactions":9,"vwap":848},"2026-04-20",46.3,46.32,46.28,46.291,15100,{"date":851,"open":845,"high":852,"low":845,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-04-17",46.4,46.343,0.193,0.42,9600,{"date":858,"open":826,"high":826,"low":859,"close":654,"change":77,"percent_change":830,"volume":669,"transactions":9,"vwap":654},"2026-04-16",46.095001,{"date":861,"open":862,"high":863,"low":864,"close":862,"change":865,"percent_change":225,"volume":866,"transactions":9,"vwap":862},"2026-04-15",46.23,46.25,46.14,-0.021,22100,{"date":868,"open":840,"high":845,"low":840,"close":869,"change":870,"percent_change":309,"volume":871,"transactions":9,"vwap":869},"2026-04-14",46.251,0.112,19200,{"date":873,"open":874,"high":875,"low":527,"close":875,"change":876,"percent_change":733,"volume":877,"transactions":9,"vwap":875},"2026-04-13",45.941,46.139,0.119,14200,{"date":879,"open":654,"high":654,"low":307,"close":730,"change":632,"percent_change":78,"volume":880,"transactions":9,"vwap":730},"2026-04-10",15500,{"date":882,"open":630,"high":840,"low":883,"close":650,"change":884,"percent_change":244,"volume":885,"transactions":9,"vwap":650},"2026-04-09",45.993,0.039,18400,{"date":887,"open":862,"high":862,"low":307,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-04-08",46.066002,0.126,0.27,14700,{"date":893,"open":290,"high":527,"low":492,"close":527,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":527},"2026-04-07",0.133,0.29,54100,{"date":898,"open":241,"high":899,"low":291,"close":899,"change":900,"percent_change":901,"volume":561,"transactions":9,"vwap":899},"2026-04-06",45.807,0.097,0.21,{"date":903,"open":439,"high":291,"low":439,"close":429,"change":565,"percent_change":895,"volume":656,"transactions":9,"vwap":429},"2026-04-02",{"date":905,"open":906,"high":483,"low":438,"close":907,"change":319,"percent_change":379,"volume":908,"transactions":9,"vwap":907},"2026-04-01",45.54,45.58,47200,{"date":910,"open":911,"high":606,"low":911,"close":906,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":906},"2026-03-31",45.2,0.521,1.16,618300,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":565,"volume":922,"transactions":9,"vwap":920},"2026-03-30",45.15,45.16,44.98,45.019001,0.059,27700,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":225,"percent_change":116,"volume":928,"transactions":9,"vwap":927},"2026-03-27",45,44.91,44.96,23400,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-03-26",45.29,45.312,44.95,45.0099983,-0.61,-1.34,43300,{"date":939,"open":429,"high":419,"low":232,"close":269,"change":940,"percent_change":773,"volume":941,"transactions":9,"vwap":269},"2026-03-25",0.104,16200,{"date":943,"open":258,"high":742,"low":944,"close":945,"change":946,"percent_change":947,"volume":727,"transactions":9,"vwap":945},"2026-03-24",45.49,45.516,-0.114,-0.25,{"date":949,"open":258,"high":950,"low":951,"close":952,"change":773,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-03-23",45.731,45.44,45.63,0.51,13000,{"date":956,"open":300,"high":300,"low":957,"close":133,"change":494,"percent_change":958,"volume":959,"transactions":9,"vwap":133},"2026-03-20",45.37,-0.74,13700,{"date":961,"open":951,"high":962,"low":951,"close":241,"change":68,"percent_change":174,"volume":959,"transactions":9,"vwap":241},"2026-03-19",45.768,{"date":964,"open":348,"high":707,"low":281,"close":606,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":606},"2026-03-18",-0.205,-0.45,19300,{"date":969,"open":325,"high":970,"low":325,"close":386,"change":22,"percent_change":971,"volume":972,"transactions":9,"vwap":386},"2026-03-17",45.928,0.37,9500,{"date":974,"open":289,"high":280,"low":419,"close":419,"change":536,"percent_change":975,"volume":976,"transactions":9,"vwap":419},"2026-03-16",0.31,4900,{"date":978,"open":385,"high":979,"low":467,"close":980,"change":414,"percent_change":301,"volume":981,"transactions":9,"vwap":980},"2026-03-13",45.816,45.585,61200,{"date":983,"open":420,"high":420,"low":606,"close":484,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":484},"2026-03-12",-0.27,-0.59,18200,{"date":988,"open":771,"high":771,"low":580,"close":636,"change":989,"percent_change":984,"volume":990,"transactions":9,"vwap":636},"2026-03-11",-0.125,20700,{"date":992,"open":993,"high":847,"low":316,"close":655,"change":994,"percent_change":459,"volume":995,"transactions":9,"vwap":655},"2026-03-10",46.13,-0.072,40000,{"date":997,"open":318,"high":833,"low":318,"close":998,"change":999,"percent_change":423,"volume":1000,"transactions":9,"vwap":998},"2026-03-09",46.172,0.156,6500,{"date":1002,"open":580,"high":649,"low":580,"close":1003,"change":1004,"percent_change":1005,"volume":583,"transactions":9,"vwap":1003},"2026-03-06",46.015999,-0.144,-0.31,{"date":1007,"open":863,"high":1008,"low":1009,"close":643,"change":1010,"percent_change":263,"volume":1011,"transactions":9,"vwap":643},"2026-03-05",46.293,46.156,-0.163,13200,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-03-04",46.234,46.35,46.323,0.072,0.16,10000,{"date":1021,"open":642,"high":820,"low":642,"close":869,"change":1022,"percent_change":830,"volume":774,"transactions":9,"vwap":869},"2026-03-03",-0.077,{"date":1024,"open":840,"high":1025,"low":840,"close":1026,"change":596,"percent_change":225,"volume":1027,"transactions":9,"vwap":1026},"2026-03-02",46.41,46.328,11500,{"date":1029,"open":846,"high":1030,"low":846,"close":1031,"change":1032,"percent_change":761,"volume":621,"transactions":9,"vwap":1031},"2026-02-27",46.38,46.353,-0.107,{"date":1034,"open":1035,"high":1036,"low":852,"close":1035,"change":1037,"percent_change":521,"volume":1038,"transactions":9,"vwap":1035},"2026-02-26",46.46,46.47,0.015,18000,{"date":1040,"open":1041,"high":1042,"low":1030,"close":1043,"change":702,"percent_change":244,"volume":1044,"transactions":9,"vwap":1043},"2026-02-25",46.39,46.509,46.445,10400,{"date":1046,"open":852,"high":1036,"low":1047,"close":1025,"change":1048,"percent_change":816,"volume":587,"transactions":9,"vwap":1025},"2026-02-24",46.235,-0.216,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":553,"volume":762,"transactions":9,"vwap":1053},"2026-02-23",46.76,46.53,46.626,-0.094,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1058,"change":581,"percent_change":582,"volume":1059,"transactions":9,"vwap":1058},"2026-02-20",46.635,46.72,7900,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":596,"percent_change":225,"volume":1066,"transactions":9,"vwap":1065},"2026-02-19",46.62,46.67,46.6,46.665,12800,{"date":1068,"open":1062,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-02-18",46.7,46.615,46.69,0.085,0.18,12700,{"date":1076,"open":1064,"high":1062,"low":1052,"close":1077,"change":1078,"percent_change":1079,"volume":823,"transactions":9,"vwap":1077},"2026-02-17",46.605,-0.013,-0.03,{"date":1081,"open":1082,"high":1057,"low":1082,"close":1083,"change":1084,"percent_change":565,"volume":1085,"transactions":9,"vwap":1083},"2026-02-13",46.575,46.618,0.062,13900,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1079,"percent_change":395,"volume":674,"transactions":9,"vwap":1091},"2026-02-12",46.595,46.655,46.55,46.556,{"date":1093,"open":1094,"high":1095,"low":1090,"close":1096,"change":1097,"percent_change":272,"volume":639,"transactions":9,"vwap":1096},"2026-02-11",46.608,46.644,46.586,0.006,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1097,"percent_change":272,"volume":694,"transactions":9,"vwap":1103},"2026-02-10",46.645,46.695,46.56,46.58,{"date":1105,"open":1090,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":174,"volume":1011,"transactions":9,"vwap":1108},"2026-02-09",46.637,46.532,46.574,0.049,{"date":1111,"open":1035,"high":1112,"low":1113,"close":1112,"change":1114,"percent_change":975,"volume":1115,"transactions":9,"vwap":1112},"2026-02-06",46.525,46.45,0.145,8700,{"date":1117,"open":852,"high":1113,"low":846,"close":1030,"change":560,"percent_change":77,"volume":837,"transactions":9,"vwap":1030},"2026-02-05",{"date":1119,"open":1113,"high":1120,"low":1041,"close":1121,"change":632,"percent_change":78,"volume":972,"transactions":9,"vwap":1121},"2026-02-04",46.455,46.415,{"date":1123,"open":1124,"high":1125,"low":1041,"close":1126,"change":388,"percent_change":272,"volume":1127,"transactions":9,"vwap":1126},"2026-02-03",46.43,46.579,46.5,44000,{"date":1129,"open":1130,"high":1052,"low":1131,"close":1130,"change":356,"percent_change":357,"volume":583,"transactions":9,"vwap":1130},"2026-02-02",46.495,46.44,{"date":1133,"open":1134,"high":1126,"low":1135,"close":1126,"change":836,"percent_change":451,"volume":1136,"transactions":9,"vwap":1126},"2026-01-30",46.421,46.36,14400,{"date":1138,"open":1139,"high":1139,"low":847,"close":847,"change":78,"percent_change":689,"volume":1140,"transactions":9,"vwap":847},"2026-01-29",46.51,35700,{"date":1142,"open":1143,"high":1144,"low":1124,"close":1035,"change":58,"percent_change":214,"volume":566,"transactions":9,"vwap":1035},"2026-01-28",46.474,46.48,{"date":1146,"open":1147,"high":1139,"low":1147,"close":1144,"change":761,"percent_change":1148,"volume":871,"transactions":9,"vwap":1144},"2026-01-27",46.443,-0.49,{"date":1150,"open":1058,"high":1058,"low":1063,"close":1151,"change":272,"percent_change":273,"volume":1152,"transactions":9,"vwap":1151},"2026-01-26",46.71,18900,{"date":1154,"open":1071,"high":1151,"low":1155,"close":1069,"change":591,"percent_change":591,"volume":1156,"transactions":9,"vwap":1069},"2026-01-23",46.651,11100,{"date":1158,"open":1063,"high":1069,"low":1159,"close":1069,"change":68,"percent_change":174,"volume":959,"transactions":9,"vwap":1069},"2026-01-22",46.66,{"date":1161,"open":1103,"high":1058,"low":1103,"close":1162,"change":174,"percent_change":309,"volume":583,"transactions":9,"vwap":1162},"2026-01-21",46.65,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":395,"percent_change":396,"volume":1168,"transactions":9,"vwap":1167},"2026-01-20",46.461,46.59,46.54,21200,{"date":1170,"open":1171,"high":1101,"low":1064,"close":1064,"change":395,"percent_change":396,"volume":1172,"transactions":9,"vwap":1064},"2026-01-16",46.63,20900,{"date":1174,"open":1071,"high":1071,"low":1175,"close":1159,"change":273,"percent_change":319,"volume":954,"transactions":9,"vwap":1159},"2026-01-15",46.61,{"date":1177,"open":1102,"high":1178,"low":1102,"close":1179,"change":272,"percent_change":273,"volume":1027,"transactions":9,"vwap":1179},"2026-01-14",46.654,46.64,{"date":1181,"open":1071,"high":1071,"low":1182,"close":1171,"change":1183,"percent_change":477,"volume":1156,"transactions":9,"vwap":1171},"2026-01-13",46.585,0.033,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":1189,"percent_change":225,"volume":1190,"transactions":9,"vwap":1188},"2026-01-12",46.555,46.627,46.597,-0.023,8600,{"date":1192,"open":1167,"high":1159,"low":1167,"close":1062,"change":47,"percent_change":536,"volume":1193,"transactions":9,"vwap":1062},"2026-01-09",81600,{"date":1195,"open":1126,"high":1196,"low":1126,"close":1186,"change":388,"percent_change":272,"volume":1197,"transactions":9,"vwap":1186},"2026-01-08",46.565,14100,{"date":1199,"open":1200,"high":1070,"low":1201,"close":1090,"change":58,"percent_change":214,"volume":1202,"transactions":9,"vwap":1090},"2026-01-07",46.607,46.535,15000,{"date":1204,"open":1205,"high":1083,"low":1090,"close":1205,"change":273,"percent_change":319,"volume":583,"transactions":9,"vwap":1205},"2026-01-06",46.57,{"date":1207,"open":1144,"high":1175,"low":1036,"close":1090,"change":379,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1090},"2026-01-05",0.19,26400,{"date":1211,"open":852,"high":1144,"low":852,"close":1035,"change":273,"percent_change":319,"volume":1212,"transactions":9,"vwap":1035},"2026-01-02",11600,{"date":1214,"open":1144,"high":1215,"low":1131,"close":1131,"change":214,"percent_change":215,"volume":1216,"transactions":9,"vwap":1131},"2025-12-31",46.49,16100,{"date":1218,"open":1144,"high":1052,"low":1219,"close":1144,"change":1189,"percent_change":225,"volume":1220,"transactions":9,"vwap":1144},"2025-12-30",46.478,31200,{"date":1222,"open":1113,"high":1223,"low":1224,"close":1225,"change":661,"percent_change":662,"volume":1226,"transactions":9,"vwap":1225},"2025-12-29",46.52,46.42,46.503,10800,{"date":1228,"open":1036,"high":1144,"low":1229,"close":1120,"change":1230,"percent_change":106,"volume":1231,"transactions":9,"vwap":1120},"2025-12-26",46.432,-0.254,9000,{"date":1233,"open":1062,"high":1234,"low":1062,"close":1234,"change":1235,"percent_change":1236,"volume":1019,"transactions":9,"vwap":1234},"2025-12-24",46.709,0.209,0.45,{"date":1238,"open":1239,"high":1062,"low":1025,"close":1126,"change":272,"percent_change":273,"volume":1240,"transactions":9,"vwap":1126},"2025-12-23",46.547,33200,{"date":1242,"open":1166,"high":1077,"low":1243,"close":1215,"change":215,"percent_change":673,"volume":1244,"transactions":9,"vwap":1215},"2025-12-22",46.37,39100,{"date":1246,"open":1103,"high":1171,"low":1205,"close":1103,"change":214,"percent_change":215,"volume":1247,"transactions":9,"vwap":1103},"2025-12-19",66000,{"date":1249,"open":1062,"high":1062,"low":1205,"close":1062,"change":174,"percent_change":309,"volume":1085,"transactions":9,"vwap":1062},"2025-12-18",{"date":1251,"open":1139,"high":1139,"low":1113,"close":1139,"change":1252,"percent_change":349,"volume":1253,"transactions":9,"vwap":1139},"2025-12-17",-0.033,10500,{"date":1255,"open":1036,"high":1102,"low":1035,"close":1256,"change":1257,"percent_change":68,"volume":1258,"transactions":9,"vwap":1256},"2025-12-16",46.543,0.023,12600,{"date":1260,"open":1090,"high":1090,"low":1261,"close":1223,"change":47,"percent_change":536,"volume":1262,"transactions":9,"vwap":1223},"2025-12-15",46.465,8300,{"date":1264,"open":1126,"high":1265,"low":1124,"close":1120,"change":632,"percent_change":78,"volume":1266,"transactions":9,"vwap":1120},"2025-12-12",46.511,6600,{"date":1268,"open":1102,"high":1103,"low":1269,"close":1167,"change":596,"percent_change":225,"volume":1270,"transactions":9,"vwap":1167},"2025-12-11",46.533,7100,{"date":1272,"open":852,"high":1273,"low":1274,"close":1196,"change":784,"percent_change":785,"volume":722,"transactions":9,"vwap":1196},"2025-12-10",46.609,46.395,{"date":1276,"open":1131,"high":1144,"low":1041,"close":1277,"change":1278,"percent_change":830,"volume":856,"transactions":9,"vwap":1277},"2025-12-09",46.416,-0.079,{"date":1280,"open":1281,"high":1281,"low":1113,"close":1130,"change":1282,"percent_change":947,"volume":750,"transactions":9,"vwap":1130},"2025-12-08",46.581,-0.115,{"date":1284,"open":1103,"high":1062,"low":1102,"close":1175,"change":272,"percent_change":273,"volume":1285,"transactions":9,"vwap":1175},"2025-12-05",10600,{"date":1287,"open":1167,"high":1064,"low":1288,"close":1064,"change":272,"percent_change":273,"volume":891,"transactions":9,"vwap":1064},"2025-12-04",46.494,{"date":1290,"open":1223,"high":1179,"low":1223,"close":1166,"change":1291,"percent_change":536,"volume":1027,"transactions":9,"vwap":1166},"2025-12-03",0.066,{"date":1293,"open":1113,"high":1052,"low":1113,"close":1294,"change":477,"percent_change":48,"volume":1295,"transactions":9,"vwap":1294},"2025-12-02",46.524,16700,{"date":1297,"open":852,"high":1036,"low":1298,"close":1299,"change":1300,"percent_change":78,"volume":1301,"transactions":9,"vwap":1299},"2025-12-01",46.386,46.454,-0.086,12400,{"date":1303,"open":1167,"high":1205,"low":1304,"close":1167,"change":591,"percent_change":591,"volume":1059,"transactions":9,"vwap":1167},"2025-11-28",46.515,{"date":1306,"open":1124,"high":1167,"low":1307,"close":1167,"change":1308,"percent_change":836,"volume":718,"transactions":9,"vwap":1167},"2025-11-26",46.404,0.103,{"date":1310,"open":847,"high":1311,"low":822,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2025-11-25",46.437,0.152,0.33,11700,{"date":1316,"open":1317,"high":835,"low":829,"close":1318,"change":1319,"percent_change":301,"volume":877,"transactions":9,"vwap":1318},"2025-11-24",46.24,46.285,-0.121,{"date":1321,"open":1322,"high":1323,"low":845,"close":1324,"change":999,"percent_change":423,"volume":1325,"transactions":9,"vwap":1324},"2025-11-21",46.317,46.429,46.406,21800,{"date":1327,"open":1041,"high":1124,"low":862,"close":863,"change":1079,"percent_change":395,"volume":1328,"transactions":9,"vwap":863},"2025-11-20",5800,{"date":1330,"open":1331,"high":1332,"low":1333,"close":847,"change":1334,"percent_change":273,"volume":651,"transactions":9,"vwap":847},"2025-11-19",46.33,46.355,46.263,0.008,{"date":1336,"open":1337,"high":846,"low":1337,"close":1338,"change":486,"percent_change":68,"volume":1339,"transactions":9,"vwap":1338},"2025-11-18",46.218,46.272,9700,{"date":1341,"open":820,"high":1342,"low":862,"close":1343,"change":1344,"percent_change":190,"volume":651,"transactions":9,"vwap":1343},"2025-11-17",46.335,46.247,-0.064,{"date":1346,"open":833,"high":1030,"low":840,"close":1347,"change":1348,"percent_change":477,"volume":1349,"transactions":9,"vwap":1347},"2025-11-14",46.311,0.032,20500,{"date":1351,"open":1352,"high":1352,"low":826,"close":1353,"change":805,"percent_change":689,"volume":1354,"transactions":9,"vwap":1353},"2025-11-13",46.358,46.279,13400,{"date":1356,"open":1304,"high":1052,"low":1357,"close":1165,"change":672,"percent_change":673,"volume":1358,"transactions":9,"vwap":1165},"2025-11-12",46.422,7000,{"date":1360,"open":1113,"high":1102,"low":1113,"close":1361,"change":1362,"percent_change":586,"volume":1363,"transactions":9,"vwap":1361},"2025-11-11",46.548,0.093,6300,{"date":1365,"open":1307,"high":1036,"low":863,"close":1120,"change":582,"percent_change":733,"volume":1366,"transactions":9,"vwap":1120},"2025-11-10",11200,{"date":1368,"open":847,"high":1015,"low":863,"close":1342,"change":884,"percent_change":244,"volume":1027,"transactions":9,"vwap":1342},"2025-11-07",{"date":1370,"open":847,"high":834,"low":863,"close":1371,"change":1372,"percent_change":244,"volume":1339,"transactions":9,"vwap":1371},"2025-11-06",46.296,0.036,{"date":1374,"open":826,"high":1353,"low":826,"close":822,"change":1375,"percent_change":379,"volume":1376,"transactions":9,"vwap":822},"2025-11-05",0.041,6400,{"date":1378,"open":655,"high":822,"low":655,"close":1379,"change":1380,"percent_change":395,"volume":1381,"transactions":9,"vwap":1379},"2025-11-04",46.219,-0.026,27500,{"date":1383,"open":1331,"high":1331,"low":862,"close":1384,"change":1385,"percent_change":761,"volume":1190,"transactions":9,"vwap":1384},"2025-11-03",46.245,-0.108,{"date":1387,"open":1388,"high":1389,"low":1331,"close":1031,"change":1390,"percent_change":395,"volume":708,"transactions":9,"vwap":1031},"2025-10-31",46.408,46.433,-0.029,{"date":1392,"open":846,"high":1035,"low":846,"close":1393,"change":1394,"percent_change":396,"volume":1395,"transactions":9,"vwap":1393},"2025-10-30",46.382,-0.062,11400,{"date":1397,"open":1064,"high":1179,"low":1229,"close":1398,"change":1399,"percent_change":689,"volume":1066,"transactions":9,"vwap":1398},"2025-10-29",46.444,-0.184,{"date":1401,"open":1070,"high":1179,"low":1166,"close":1402,"change":1403,"percent_change":205,"volume":767,"transactions":9,"vwap":1402},"2025-10-28",46.628,-0.265,{"date":1405,"open":1406,"high":25,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2025-10-27",46.8,46.893,0.203,0.43,5500,{"date":1412,"open":1413,"high":1414,"low":1063,"close":1071,"change":1415,"percent_change":662,"volume":1416,"transactions":9,"vwap":1071},"2025-10-24",46.73,46.84,0.045,31100,{"date":1418,"open":1419,"high":1063,"low":1419,"close":1100,"change":1037,"percent_change":521,"volume":1420,"transactions":9,"vwap":1100},"2025-10-23",46.564,10100,{"date":1422,"open":1166,"high":1063,"low":1205,"close":1171,"change":357,"percent_change":58,"volume":849,"transactions":9,"vwap":1171},"2025-10-22",{"date":1424,"open":1179,"high":1425,"low":1205,"close":1179,"change":1037,"percent_change":521,"volume":690,"transactions":9,"vwap":1179},"2025-10-21",46.68,{"date":1427,"open":1139,"high":1063,"low":1139,"close":1428,"change":1429,"percent_change":773,"volume":1358,"transactions":9,"vwap":1428},"2025-10-20",46.625,0.105,{"date":1431,"open":1243,"high":1102,"low":1243,"close":1223,"change":1432,"percent_change":379,"volume":959,"transactions":9,"vwap":1223},"2025-10-17",0.044,{"date":1434,"open":1082,"high":1064,"low":1131,"close":1435,"change":946,"percent_change":117,"volume":1436,"transactions":9,"vwap":1435},"2025-10-16",46.476,9200,{"date":1438,"open":1102,"high":1175,"low":1144,"close":1166,"change":784,"percent_change":785,"volume":715,"transactions":9,"vwap":1166},"2025-10-15",{"date":1440,"open":1317,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1208,"volume":1445,"transactions":9,"vwap":1443},"2025-10-14",46.483,46.227,46.441,0.086,6200,{"date":1447,"open":822,"high":1041,"low":863,"close":1332,"change":1448,"percent_change":855,"volume":1449,"transactions":9,"vwap":1332},"2025-10-13",0.195,8100,{"date":1451,"open":1135,"high":1041,"low":875,"close":643,"change":673,"percent_change":1452,"volume":1453,"transactions":9,"vwap":643},"2025-10-10",-0.41,10700,{"date":1455,"open":852,"high":1025,"low":1456,"close":1015,"change":181,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1015},"2025-10-09",46.264,-0.32,30500,{"date":1460,"open":1103,"high":1064,"low":1144,"close":1126,"change":215,"percent_change":673,"volume":1339,"transactions":9,"vwap":1126},"2025-10-08",{"date":1462,"open":1103,"high":1062,"low":1036,"close":1166,"change":1463,"percent_change":1079,"volume":1464,"transactions":9,"vwap":1166},"2025-10-07",-0.012,34400,{"date":1466,"open":1205,"high":1179,"low":1205,"close":1467,"change":1468,"percent_change":357,"volume":1231,"transactions":9,"vwap":1467},"2025-10-06",46.602,-0.003,{"date":1470,"open":1471,"high":1171,"low":1166,"close":1077,"change":357,"percent_change":58,"volume":1266,"transactions":9,"vwap":1077},"2025-10-03",46.623,{"date":1473,"open":1064,"high":1179,"low":1474,"close":1070,"change":596,"percent_change":225,"volume":1066,"transactions":9,"vwap":1070},"2025-10-02",46.596,{"date":1476,"open":1304,"high":1162,"low":1139,"close":1179,"change":379,"percent_change":1208,"volume":1477,"transactions":9,"vwap":1179},"2025-10-01",25000,{"date":1479,"open":1167,"high":1102,"low":1435,"close":1090,"change":1480,"percent_change":214,"volume":1481,"transactions":9,"vwap":1090},"2025-09-30",-0.019,31400,{"date":1483,"open":1223,"high":1205,"low":1484,"close":1485,"change":1486,"percent_change":733,"volume":823,"transactions":9,"vwap":1485},"2025-09-29",46.506,46.569,0.121,{"date":1488,"open":1030,"high":1036,"low":1030,"close":1489,"change":661,"percent_change":662,"volume":774,"transactions":9,"vwap":1489},"2025-09-26",46.448,{"date":1491,"open":1030,"high":1224,"low":1492,"close":852,"change":1493,"percent_change":1494,"volume":796,"transactions":9,"vwap":852},"2025-09-25",46.345,-0.325,-0.7,{"date":1496,"open":1051,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":553,"volume":1501,"transactions":9,"vwap":1499},"2025-09-24",46.78,46.698,46.725,-0.092,7200,{"date":1503,"open":35,"high":35,"low":1406,"close":1504,"change":1505,"percent_change":609,"volume":627,"transactions":9,"vwap":1504},"2025-09-23",46.817,0.026,{"date":1507,"open":1413,"high":1508,"low":1413,"close":1509,"change":1510,"percent_change":48,"volume":576,"transactions":9,"vwap":1509},"2025-09-22",46.82,46.791,0.071,{"date":1512,"open":1058,"high":1497,"low":1071,"close":1058,"change":1513,"percent_change":1079,"volume":1514,"transactions":9,"vwap":1058},"2025-09-19",-0.015,24900,{"date":1516,"open":1159,"high":1517,"low":1159,"close":1518,"change":477,"percent_change":48,"volume":1519,"transactions":9,"vwap":1518},"2025-09-18",46.736,46.735,4500,{"date":1521,"open":1522,"high":1523,"low":1175,"close":1065,"change":1524,"percent_change":215,"volume":1190,"transactions":9,"vwap":1065},"2025-09-17",46.74,46.75,-0.041,{"date":1526,"open":1522,"high":1523,"low":1071,"close":1527,"change":1528,"percent_change":395,"volume":1285,"transactions":9,"vwap":1527},"2025-09-16",46.706,-0.027,{"date":1530,"open":1071,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":22,"volume":796,"transactions":9,"vwap":1533},"2025-09-15",46.77,46.685,46.733,0.078,{"date":1536,"open":1062,"high":1406,"low":1064,"close":1089,"change":1537,"percent_change":1079,"volume":959,"transactions":9,"vwap":1089},"2025-09-12",-0.014,{"date":1539,"open":1167,"high":1425,"low":1167,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2025-09-11",46.669,0.128,0.28,10200,{"date":1545,"open":1052,"high":1166,"low":1139,"close":1546,"change":1547,"percent_change":582,"volume":1548,"transactions":9,"vwap":1546},"2025-09-10",46.541,0.056,5900,{"date":1550,"open":1139,"high":1139,"low":1311,"close":1551,"change":1552,"percent_change":459,"volume":1059,"transactions":9,"vwap":1551},"2025-09-09",46.485,-0.075,{"date":1554,"open":1167,"high":1064,"low":1223,"close":1102,"change":486,"percent_change":68,"volume":1314,"transactions":9,"vwap":1102},"2025-09-08",{"date":1556,"open":1102,"high":1166,"low":1130,"close":1201,"change":662,"percent_change":836,"volume":1557,"transactions":9,"vwap":1201},"2025-09-05",17900,{"date":1559,"open":1331,"high":1215,"low":1331,"close":1560,"change":582,"percent_change":733,"volume":1543,"transactions":9,"vwap":1560},"2025-09-04",46.435,{"date":1562,"open":643,"high":1563,"low":643,"close":1563,"change":1564,"percent_change":895,"volume":1059,"transactions":9,"vwap":1563},"2025-09-03",46.315,0.135,{"date":1566,"open":864,"high":840,"low":770,"close":819,"change":1385,"percent_change":761,"volume":1059,"transactions":9,"vwap":819},"2025-09-02",{"date":1568,"open":1569,"high":845,"low":1569,"close":1570,"change":1528,"percent_change":395,"volume":587,"transactions":9,"vwap":1570},"2025-08-29",46.249,46.288,{"date":1572,"open":846,"high":1573,"low":1574,"close":1563,"change":1513,"percent_change":1079,"volume":1258,"transactions":9,"vwap":1563},"2025-08-28",46.34,46.281,{"date":1576,"open":840,"high":1331,"low":840,"close":1331,"change":1415,"percent_change":662,"volume":1577,"transactions":9,"vwap":1331},"2025-08-27",17600,{"date":1579,"open":643,"high":834,"low":643,"close":1318,"change":1580,"percent_change":494,"volume":774,"transactions":9,"vwap":1318},"2025-08-26",-0.159,{"date":1582,"open":1113,"high":1144,"low":1323,"close":1398,"change":1300,"percent_change":78,"volume":1358,"transactions":9,"vwap":1398},"2025-08-25",{"date":1584,"open":829,"high":1585,"low":833,"close":1052,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1052},"2025-08-22",46.539,0.395,0.86,28500,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":117,"volume":1301,"transactions":9,"vwap":1593},"2025-08-21",46.179,46.111,46.135,-0.112,{"date":1596,"open":1317,"high":847,"low":1597,"close":1343,"change":1598,"percent_change":116,"volume":1285,"transactions":9,"vwap":1343},"2025-08-20",46.216,-0.053,{"date":1600,"open":822,"high":845,"low":1601,"close":845,"change":1602,"percent_change":662,"volume":1156,"transactions":9,"vwap":845},"2025-08-19",46.231,0.047,{"date":1604,"open":848,"high":848,"low":1317,"close":1605,"change":1606,"percent_change":272,"volume":1066,"transactions":9,"vwap":1605},"2025-08-18",46.253,0.003,{"date":1608,"open":863,"high":1609,"low":862,"close":863,"change":591,"percent_change":591,"volume":1285,"transactions":9,"vwap":863},"2025-08-15",46.286,{"date":1611,"open":822,"high":820,"low":826,"close":863,"change":334,"percent_change":156,"volume":1066,"transactions":9,"vwap":863},"2025-08-14",{"date":1613,"open":1614,"high":1041,"low":863,"close":1015,"change":174,"percent_change":309,"volume":633,"transactions":9,"vwap":1015},"2025-08-13",46.278,{"date":1616,"open":819,"high":1317,"low":655,"close":1317,"change":662,"percent_change":836,"volume":1354,"transactions":9,"vwap":1317},"2025-08-12",{"date":1618,"open":993,"high":819,"low":1619,"close":864,"change":702,"percent_change":244,"volume":1027,"transactions":9,"vwap":864},"2025-08-11",46.101,{"date":1621,"open":1622,"high":654,"low":630,"close":650,"change":356,"percent_change":357,"volume":1449,"transactions":9,"vwap":650},"2025-08-08",46.068001,{"date":1624,"open":864,"high":1625,"low":619,"close":649,"change":357,"percent_change":58,"volume":1626,"transactions":9,"vwap":649},"2025-08-07",46.165,4600,{"date":1628,"open":1629,"high":840,"low":782,"close":1630,"change":319,"percent_change":379,"volume":1190,"transactions":9,"vwap":1630},"2025-08-06",46.063,46.12,{"date":1632,"open":771,"high":1633,"low":1634,"close":619,"change":1635,"percent_change":58,"volume":1636,"transactions":9,"vwap":619},"2025-08-05",46.084999,46.034,-0.008,3200,{"date":1638,"open":307,"high":1639,"low":307,"close":1640,"change":1641,"percent_change":1313,"volume":1059,"transactions":9,"vwap":1640},"2025-08-04",46.118,46.088001,0.153,{"date":1643,"open":355,"high":512,"low":280,"close":512,"change":1183,"percent_change":477,"volume":1644,"transactions":9,"vwap":512},"2025-08-01",3700,{"date":1646,"open":326,"high":630,"low":526,"close":1647,"change":1348,"percent_change":477,"volume":603,"transactions":9,"vwap":1647},"2025-07-31",45.902,{"date":1649,"open":701,"high":369,"low":327,"close":315,"change":396,"percent_change":1650,"volume":954,"transactions":9,"vwap":315},"2025-07-30",-0.28,{"date":1652,"open":579,"high":642,"low":512,"close":574,"change":273,"percent_change":319,"volume":1270,"transactions":9,"vwap":574},"2025-07-29",{"date":1654,"open":993,"high":993,"low":1655,"close":579,"change":1656,"percent_change":985,"volume":1657,"transactions":9,"vwap":579},"2025-07-28",45.952,-0.275,5000,{"date":1659,"open":826,"high":1660,"low":821,"close":1661,"change":68,"percent_change":174,"volume":1548,"transactions":9,"vwap":1661},"2025-07-25",46.261,46.255,{"date":1663,"open":840,"high":862,"low":821,"close":1664,"change":214,"percent_change":215,"volume":1665,"transactions":9,"vwap":1664},"2025-07-24",46.205,22800,{"date":1667,"open":833,"high":1668,"low":833,"close":1384,"change":273,"percent_change":319,"volume":1501,"transactions":9,"vwap":1384},"2025-07-23",46.246,{"date":1670,"open":654,"high":863,"low":654,"close":1671,"change":1672,"percent_change":582,"volume":1657,"transactions":9,"vwap":1671},"2025-07-22",46.225,0.057,{"date":1674,"open":833,"high":862,"low":643,"close":1675,"change":1676,"percent_change":1018,"volume":1226,"transactions":9,"vwap":1675},"2025-07-21",46.168,0.073,{"date":1678,"open":770,"high":833,"low":1679,"close":859,"change":145,"percent_change":1018,"volume":1680,"transactions":9,"vwap":859},"2025-07-18",46.029999,19500,{"date":1682,"open":701,"high":1683,"low":701,"close":730,"change":702,"percent_change":244,"volume":1115,"transactions":9,"vwap":730},"2025-07-17",46.064999,{"date":1685,"open":644,"high":307,"low":327,"close":788,"change":1686,"percent_change":901,"volume":566,"transactions":9,"vwap":788},"2025-07-16",0.096,{"date":1688,"open":993,"high":993,"low":327,"close":1689,"change":726,"percent_change":319,"volume":1212,"transactions":9,"vwap":1689},"2025-07-15",45.889,{"date":1691,"open":1692,"high":574,"low":340,"close":315,"change":989,"percent_change":984,"volume":1693,"transactions":9,"vwap":315},"2025-07-14",45.934,30700,{"date":1695,"open":579,"high":730,"low":644,"close":799,"change":215,"percent_change":553,"volume":1262,"transactions":9,"vwap":799},"2025-07-11",{"date":1697,"open":770,"high":993,"low":642,"close":1633,"change":596,"percent_change":225,"volume":1266,"transactions":9,"vwap":1633},"2025-07-10",{"date":1699,"open":619,"high":649,"low":1700,"close":649,"change":1701,"percent_change":432,"volume":744,"transactions":9,"vwap":649},"2025-07-09",46.035999,0.115,{"date":1703,"open":1679,"high":1704,"low":1705,"close":799,"change":225,"percent_change":116,"volume":1706,"transactions":9,"vwap":799},"2025-07-08",46.056,45.994,11000,{"date":1708,"open":826,"high":863,"low":660,"close":660,"change":947,"percent_change":106,"volume":1709,"transactions":9,"vwap":660},"2025-07-07",12100,{"date":1711,"open":819,"high":1712,"low":1713,"close":1712,"change":1701,"percent_change":432,"volume":1019,"transactions":9,"vwap":1712},"2025-07-03",46.295,46.175,{"date":1715,"open":1716,"high":862,"low":1716,"close":819,"change":244,"percent_change":22,"volume":1717,"transactions":9,"vwap":819},"2025-07-02",46.078999,11300,{"date":1719,"open":655,"high":819,"low":771,"close":655,"change":591,"percent_change":591,"volume":1720,"transactions":9,"vwap":655},"2025-07-01",26800,{"date":1722,"open":619,"high":654,"low":771,"close":655,"change":477,"percent_change":48,"volume":1723,"transactions":9,"vwap":655},"2025-06-30",23800,{"date":1725,"open":730,"high":619,"low":1726,"close":1679,"change":1727,"percent_change":357,"volume":1728,"transactions":9,"vwap":1679},"2025-06-27",45.967,-0.004,13100,{"date":1730,"open":527,"high":782,"low":306,"close":1634,"change":1731,"percent_change":785,"volume":1376,"transactions":9,"vwap":1634},"2025-06-26",0.146,{"date":1733,"open":326,"high":1734,"low":280,"close":792,"change":1735,"percent_change":816,"volume":1736,"transactions":9,"vwap":792},"2025-06-25",45.914,-0.212,12300,{"date":1738,"open":701,"high":862,"low":701,"close":655,"change":1739,"percent_change":890,"volume":1740,"transactions":9,"vwap":655},"2025-06-24",0.124,15900,{"date":1742,"open":315,"high":574,"low":315,"close":1743,"change":662,"percent_change":836,"volume":1744,"transactions":9,"vwap":1743},"2025-06-23",45.976,5700,{"date":1746,"open":355,"high":306,"low":289,"close":1747,"change":1748,"percent_change":545,"volume":1749,"transactions":9,"vwap":1747},"2025-06-20",45.876,0.136,8400,{"date":1751,"open":300,"high":385,"low":300,"close":241,"change":68,"percent_change":174,"volume":587,"transactions":9,"vwap":241},"2025-06-18",{"date":1753,"open":429,"high":346,"low":281,"close":606,"change":215,"percent_change":553,"volume":1115,"transactions":9,"vwap":606},"2025-06-17",{"date":1755,"open":1756,"high":792,"low":429,"close":290,"change":379,"percent_change":586,"volume":639,"transactions":9,"vwap":290},"2025-06-16",45.737,{"date":1758,"open":1759,"high":475,"low":282,"close":606,"change":1032,"percent_change":761,"volume":1449,"transactions":9,"vwap":606},"2025-06-13",45.749,{"date":1761,"open":1762,"high":590,"low":348,"close":1763,"change":1764,"percent_change":68,"volume":1270,"transactions":9,"vwap":1763},"2025-06-12",45.767,45.797,0.024,{"date":1766,"open":279,"high":280,"low":279,"close":1767,"change":581,"percent_change":582,"volume":651,"transactions":9,"vwap":1767},"2025-06-11",45.773,{"date":1769,"open":742,"high":291,"low":1770,"close":1771,"change":1772,"percent_change":22,"volume":1266,"transactions":9,"vwap":1771},"2025-06-10",45.606,45.718,0.079,{"date":1774,"open":906,"high":281,"low":906,"close":1775,"change":1776,"percent_change":22,"volume":1410,"transactions":9,"vwap":1775},"2025-06-09",45.639,0.076,{"date":1778,"open":269,"high":1779,"low":212,"close":1780,"change":1781,"percent_change":225,"volume":1782,"transactions":9,"vwap":1780},"2025-06-06",45.625,45.563,-0.022,5400,{"date":1784,"open":485,"high":1785,"low":980,"close":980,"change":1786,"percent_change":86,"volume":708,"transactions":9,"vwap":980},"2025-06-05",45.703,-0.095,{"date":1788,"open":269,"high":299,"low":232,"close":738,"change":1789,"percent_change":895,"volume":885,"transactions":9,"vwap":738},"2025-06-04",0.132,{"date":1791,"open":231,"high":258,"low":231,"close":1792,"change":1444,"percent_change":1208,"volume":811,"transactions":9,"vwap":1792},"2025-06-03",45.548,{"date":1794,"open":1795,"high":231,"low":1796,"close":1797,"change":1635,"percent_change":58,"volume":756,"transactions":9,"vwap":1797},"2025-06-02",45.43,45.41,45.462,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1801,"change":1803,"percent_change":586,"volume":1328,"transactions":9,"vwap":1801},"2025-05-30",45.42,45.47,45.411,0.091,{"date":1805,"open":466,"high":466,"low":1806,"close":1807,"change":1808,"percent_change":244,"volume":1231,"transactions":9,"vwap":1807},"2025-05-29",45.367,45.379,0.038,{"date":1810,"open":196,"high":1811,"low":911,"close":1812,"change":1813,"percent_change":273,"volume":1814,"transactions":9,"vwap":1812},"2025-05-28",45.375,45.341,0.007,6700,{"date":1816,"open":1817,"high":1812,"low":187,"close":1818,"change":1819,"percent_change":1208,"volume":651,"transactions":9,"vwap":1818},"2025-05-27",45.27,45.334,0.084,{"date":1821,"open":917,"high":134,"low":917,"close":123,"change":58,"percent_change":214,"volume":1258,"transactions":9,"vwap":123},"2025-05-23",{"date":1823,"open":1824,"high":162,"low":1825,"close":1817,"change":1826,"percent_change":662,"volume":1827,"transactions":9,"vwap":1817},"2025-05-22",45.23,45.19,0.046,7800,{"date":1829,"open":1800,"high":1830,"low":1831,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-05-21",45.432,45.224,-0.306,-0.67,7300,{"date":1836,"open":1801,"high":240,"low":1801,"close":212,"change":395,"percent_change":396,"volume":1436,"transactions":9,"vwap":212},"2025-05-20",{"date":1838,"open":1839,"high":222,"low":162,"close":222,"change":1189,"percent_change":225,"volume":1840,"transactions":9,"vwap":222},"2025-05-19",45.355,41900,{"date":1842,"open":907,"high":1843,"low":438,"close":1843,"change":1701,"percent_change":432,"volume":690,"transactions":9,"vwap":1843},"2025-05-16",45.613,{"date":1845,"open":1846,"high":1847,"low":957,"close":1847,"change":1776,"percent_change":22,"volume":592,"transactions":9,"vwap":1847},"2025-05-15",45.397,45.498,{"date":1849,"open":240,"high":240,"low":1850,"close":1850,"change":181,"percent_change":1851,"volume":1814,"transactions":9,"vwap":1850},"2025-05-14",45.422,-0.33,{"date":1853,"open":438,"high":483,"low":438,"close":1854,"change":1486,"percent_change":890,"volume":750,"transactions":9,"vwap":1854},"2025-05-13",45.572,{"date":1856,"open":1857,"high":231,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1436,"transactions":9,"vwap":1858},"2025-05-12",45.374,45.451,0.396,0.88,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1547,"percent_change":582,"volume":1548,"transactions":9,"vwap":1866},"2025-05-09",45.080002,45.09,45.040001,45.055,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1871,"change":1872,"percent_change":591,"volume":708,"transactions":9,"vwap":1871},"2025-05-08",45.07,45.11,44.999,0.001,{"date":1874,"open":1865,"high":1875,"low":1876,"close":1877,"change":47,"percent_change":536,"volume":571,"transactions":9,"vwap":1877},"2025-05-07",45.075001,44.956,44.998,{"date":1879,"open":1880,"high":919,"low":1881,"close":1882,"change":1883,"percent_change":334,"volume":1884,"transactions":9,"vwap":1882},"2025-05-06",44.94,44.84,44.933,-0.047,5200,{"date":1886,"open":926,"high":1863,"low":1887,"close":919,"change":1888,"percent_change":357,"volume":694,"transactions":9,"vwap":919},"2025-05-05",44.87,-0.006,{"date":1890,"open":919,"high":920,"low":1891,"close":1892,"change":1893,"percent_change":244,"volume":1501,"transactions":9,"vwap":1892},"2025-05-02",44.93,44.986,0.037,{"date":1895,"open":112,"high":1896,"low":1897,"close":1896,"change":1701,"percent_change":733,"volume":1827,"transactions":9,"vwap":1896},"2025-05-01",44.949,44.81,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1410,"transactions":9,"vwap":1903},"2025-04-30",44.823,44.869,44.76,44.834,-0.253,-0.56,{"date":1907,"open":112,"high":1908,"low":1909,"close":1908,"change":1910,"percent_change":773,"volume":1501,"transactions":9,"vwap":1908},"2025-04-29",45.087002,44.915,0.102,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1914,"change":1606,"percent_change":272,"volume":1115,"transactions":9,"vwap":1914},"2025-04-28",44.923,44.985,44.86,{"date":1917,"open":1897,"high":934,"low":1897,"close":1918,"change":1919,"percent_change":459,"volume":1285,"transactions":9,"vwap":1918},"2025-04-25",44.982,-0.071,{"date":39,"open":1915,"high":1921,"low":1881,"close":1921,"change":854,"percent_change":1409,"volume":1190,"transactions":9,"vwap":1921},45.053001,{"status":1923,"indices":1924,"watchlist":1965,"sectors":1983,"benchmarks":2034},"success",[1925,1931,1937,1944,1950,1958],{"symbol":1926,"name":1927,"price":1928,"change":919,"pct_change":1929,"is_up":11,"sparkline":1930,"date":5},"SPX","S&P 500",7818.93,0.58,"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":1932,"name":1933,"price":1934,"change":1935,"pct_change":451,"is_up":11,"sparkline":1936,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"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":1938,"name":1939,"price":1940,"change":1941,"pct_change":1942,"is_up":11,"sparkline":1943,"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":1945,"name":1946,"price":1947,"change":1948,"pct_change":1236,"is_up":11,"sparkline":1949,"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":1951,"name":1952,"price":1953,"change":1954,"pct_change":1955,"is_up":1956,"sparkline":1957,"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":1959,"name":1960,"price":1961,"change":1962,"pct_change":1963,"is_up":1956,"sparkline":1964,"date":5},"VIX","CBOE VIX",15.01,-0.51,-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",[1966,1971,1977],{"symbol":1967,"name":1968,"price":1969,"change":423,"pct_change":536,"is_up":11,"sparkline":1970,"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":1972,"name":1973,"price":1974,"change":1975,"pct_change":836,"is_up":11,"sparkline":1976,"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":1978,"name":1979,"price":1980,"change":1981,"pct_change":953,"is_up":11,"sparkline":1982,"date":5},"TSLA","Tesla Inc",380.68,1.95,"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",[1984,1988,1992,1996,2001,2006,2010,2015,2020,2025,2030],{"name":1985,"etf":1986,"change":1987,"price":329,"is_up":11},"Technology","XLK",0.53,{"name":1989,"etf":1990,"change":309,"price":1991,"is_up":11},"Financials","XLF",54.01,{"name":1993,"etf":1994,"change":830,"price":1995,"is_up":1956},"Healthcare","XLV",167.09,{"name":1997,"etf":1998,"change":1999,"price":2000,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":2002,"etf":2003,"change":2004,"price":2005,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":2007,"etf":2008,"change":801,"price":2009,"is_up":11},"Energy","XLE",63.75,{"name":2011,"etf":2012,"change":2013,"price":2014,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":2016,"etf":2017,"change":2018,"price":2019,"is_up":11},"Materials","XLB",0.46,49.73,{"name":2021,"etf":2022,"change":2023,"price":2024,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":2026,"etf":2027,"change":2028,"price":2029,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":2031,"etf":2032,"change":319,"price":2033,"is_up":11},"Comm Services","XLC",111.65,[2035,2040,2044,2048],{"ticker":2036,"name":2037,"price":2038,"change":2039,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":2041,"name":2042,"price":2043,"change":2018,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2045,"name":2046,"price":2047,"change":451,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2049,"name":2050,"price":2051,"change":126,"is_up":1956},"IWM","iShares Russell 2000",281.37]