[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSPS":3,"stock-historical-RSPS":29,"homepage-market-summary":1877},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSPS","2026-10-07",{"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},"Invesco S&P 500 Equal Weight Consumer Staples ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7584,0.79744,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},28.91,29.01,29.175,29.005,-0.095,-0.33,205348.723511,33.37,28.21,117429.7305293254,13.6,5009,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":38},365,1,1000,{"period_high":24,"period_low":25,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},96639,35273192.09339,-4.14,"2025-04-25",[39,42,51,61,72,83,93,103,114,124,134,145,154,162,171,182,191,199,209,220,228,238,249,259,270,281,292,302,312,320,331,340,349,357,366,375,383,391,400,407,417,425,433,441,450,457,465,474,484,492,498,507,513,524,533,542,552,557,562,569,578,587,594,601,607,612,618,623,630,636,644,649,655,662,669,676,684,690,697,703,709,716,720,725,732,740,744,750,757,761,768,773,779,784,789,794,800,803,808,812,816,821,825,831,837,840,844,849,854,860,864,869,875,880,883,887,891,897,902,906,911,916,922,926,933,936,940,944,949,952,957,963,967,970,973,977,984,987,990,993,999,1003,1006,1010,1013,1018,1024,1028,1035,1041,1046,1053,1059,1067,1074,1079,1086,1092,1099,1105,1111,1118,1125,1132,1139,1147,1153,1160,1165,1171,1178,1184,1190,1196,1200,1205,1209,1212,1216,1220,1224,1229,1233,1237,1240,1245,1250,1253,1259,1265,1272,1278,1282,1287,1289,1292,1297,1300,1305,1309,1312,1315,1318,1321,1324,1327,1332,1335,1338,1341,1344,1346,1349,1353,1356,1358,1361,1364,1370,1373,1378,1384,1390,1395,1400,1403,1406,1412,1417,1423,1428,1434,1440,1444,1450,1454,1459,1462,1465,1468,1472,1476,1479,1482,1486,1490,1493,1497,1500,1503,1505,1508,1511,1516,1519,1522,1525,1527,1530,1535,1539,1543,1546,1550,1553,1556,1559,1563,1567,1570,1575,1578,1581,1585,1589,1593,1596,1599,1601,1604,1607,1609,1613,1616,1620,1622,1625,1629,1632,1636,1640,1644,1648,1651,1654,1658,1661,1666,1669,1673,1676,1680,1684,1686,1689,1692,1696,1702,1705,1709,1712,1715,1717,1722,1725,1728,1731,1734,1737,1740,1743,1747,1749,1752,1756,1758,1761,1763,1766,1769,1772,1776,1780,1783,1786,1789,1792,1794,1797,1800,1803,1807,1810,1813,1816,1820,1823,1827,1830,1833,1837,1839,1841,1844,1847,1850,1853,1856,1859,1861,1864,1866,1869,1873,1875],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":40,"vwap":41},1165,29.0367,{"date":43,"open":44,"high":45,"low":44,"close":20,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-06",28.84,29.1,0.225,0.78,90200.800271,446,29.0162,{"date":52,"open":53,"high":54,"low":55,"close":54,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-10-05",28.6,28.78,28.5101,0.145,0.51,113149.279935,580,28.6298,{"date":62,"open":63,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-10-02",28.55,28.655,28.49,28.635,0.105,0.37,74880.825696,546,28.5856,{"date":73,"open":74,"high":75,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-10-01",28.6201,28.66,28.46,28.53,-0.17,-0.59,120890.537127,608,28.5434,{"date":84,"open":85,"high":85,"low":86,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-30",29.19,28.695,28.7,-0.4,-1.37,78299.502654,652,28.8772,{"date":94,"open":95,"high":96,"low":97,"close":45,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-29",29.03,29.15,28.935,-0.135,-0.46,70485.795,582,29.0465,{"date":104,"open":105,"high":106,"low":107,"close":108,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-28",29.13,29.3101,28.96,29.235,0.025,0.09,115046.47257,622,29.1938,{"date":115,"open":116,"high":108,"low":117,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-25",29.11,28.98,29.21,0.06,0.21,103656.641,566,29.0753,{"date":125,"open":126,"high":127,"low":128,"close":96,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-24",29.56,29.57,29.14,-0.23,-0.78,106522.06345,742,29.3232,{"date":135,"open":136,"high":137,"low":138,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-23",29.51,29.61,29.32,29.38,-0.15,-0.51,71172.153682,474,29.3884,{"date":146,"open":126,"high":147,"low":148,"close":148,"change":149,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-22",29.65,29.53,0.18,0.61,58156.043866,384,29.5775,{"date":155,"open":148,"high":148,"low":156,"close":157,"change":22,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-21",29.325,29.35,-1.11,145452.660325,531,29.4565,{"date":163,"open":164,"high":164,"low":165,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-18",29.91,29.68,-0.35,-1.17,91955.874066,504,29.8162,{"date":172,"open":173,"high":174,"low":175,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-17",30,30.1,29.9,30.03,0.07,0.23,124299.365606,567,29.9803,{"date":183,"open":174,"high":184,"low":164,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-16",30.19,29.96,-0.125,-0.42,60497.063696,529,30.0702,{"date":192,"open":193,"high":193,"low":173,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":132,"vwap":198},"2026-09-15",30.23,30.085,-0.265,-0.87,7016505.433527,30.1007,{"date":200,"open":201,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-14",30.36,30.595,30.35,0.29,0.96,170836.531868,571,30.3913,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-11",30.21,30.2152,29.9442,30.06,0.03,0.1,28255.047589,403,30.0753,{"date":221,"open":222,"high":184,"low":176,"close":176,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-10",30.18,-0.06,-0.2,54574.838876,400,30.1074,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-09",30.33,30.055,30.09,-0.43,-1.41,223477.106698,351,30.0948,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-08",30.77,30.85,30.51,30.52,-0.37,-1.2,66121.886531,468,30.5949,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":129,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-04",30.97,31.06,30.8801,30.89,-0.74,40488.882037,300,30.9621,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-03",31.03,31.1804,30.98,31.12,-0.24,-0.77,42150.884535,347,31.0998,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-02",31.25,31.605,31.23,31.36,0.15,0.48,26339.47616,302,31.3734,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-01",31.375,31.48,31.185,31.21,0.11,0.35,32616.855476,261,31.284,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-31",31.3,31.04,31.1,-0.25,-0.8,74780.467956,528,31.1455,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":216,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-28",31.37,31.42,31.24,31.35,0.32,10047.52531,378,31.3397,{"date":313,"open":314,"high":315,"low":306,"close":272,"change":187,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-27",31.38,31.54,-1.33,22421.191032,288,31.3878,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-26",31.74,31.83,31.66,31.67,-0.04,-0.13,29058.911556,314,31.7163,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":268,"vwap":339},"2026-08-25",31.96,31.63,31.71,-0.39,-1.21,46712.028438,31.7,{"date":341,"open":342,"high":343,"low":342,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":226,"vwap":348},"2026-08-24",31.95,32.152,32.1,0.43,1.36,141360.302841,32.0807,{"date":350,"open":315,"high":335,"low":351,"close":325,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-21",31.46,0.26,0.83,40731.602491,380,31.6057,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":129,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-20",31.27,31.68,31.41,-0.73,79142.133006,775,31.4797,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":310,"vwap":374},"2026-08-19",31.29,31.79,31.64,0.58,1.87,68608.261986,31.6164,{"date":376,"open":377,"high":378,"low":251,"close":252,"change":120,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-18",31.14,31.33,0.68,248721.401287,480,31.222,{"date":384,"open":377,"high":377,"low":385,"close":241,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-17",30.815,-0.545,-1.74,42279.992725,404,30.8968,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":67,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-14",31.28,31.458,31.395,0.34,53102.600876,325,31.3899,{"date":401,"open":402,"high":314,"low":402,"close":368,"change":68,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-13",31.08,1.2,65688.529348,395,31.2677,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":120,"volume":414,"transactions":415,"vwap":416},"2026-08-12",30.67,30.945,30.635,30.92,0.065,105181.874343,599,30.7697,{"date":418,"open":419,"high":412,"low":420,"close":421,"change":186,"percent_change":88,"volume":422,"transactions":423,"vwap":424},"2026-08-11",30.9,30.7601,30.855,36622.1928,305,30.8392,{"date":426,"open":412,"high":427,"low":428,"close":263,"change":429,"percent_change":336,"volume":430,"transactions":431,"vwap":432},"2026-08-10",31.0299,30.802,-0.12,38728.414528,438,30.9503,{"date":434,"open":435,"high":377,"low":436,"close":296,"change":437,"percent_change":68,"volume":438,"transactions":439,"vwap":440},"2026-08-07",30.83,30.8,0.115,34729.71548,309,31.0167,{"date":442,"open":443,"high":314,"low":444,"close":445,"change":21,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-06",31.34,30.87,30.985,-0.31,39846.313299,350,30.9841,{"date":451,"open":378,"high":378,"low":452,"close":402,"change":223,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-05",30.93,-0.19,28353.200388,318,31.0645,{"date":458,"open":436,"high":459,"low":460,"close":377,"change":352,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-04",31.17,30.555,0.84,184104.083183,731,30.8171,{"date":466,"open":467,"high":307,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":49,"vwap":473},"2026-08-03",31.11,30.81,30.88,-0.0047,-0.02,43666.945291,30.9327,{"date":475,"open":469,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-07-31",31.01,30.74,30.8847,-0.2053,-0.66,24934.7538,231,30.9531,{"date":485,"open":368,"high":368,"low":419,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-07-30",31.09,-0.62,-1.96,362214.638155,435,31.07,{"date":493,"open":305,"high":494,"low":305,"close":335,"change":216,"percent_change":308,"volume":495,"transactions":496,"vwap":497},"2026-07-29",31.888,17650.034063,277,31.747,{"date":499,"open":500,"high":501,"low":500,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":180,"vwap":506},"2026-07-28",31.51,32.135,31.61,0.57,1.84,282888.567861,31.7487,{"date":508,"open":409,"high":296,"low":409,"close":295,"change":509,"percent_change":510,"volume":511,"transactions":398,"vwap":512},"2026-07-27",0.538,1.76,35262.415622,30.9902,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-24",30.25,30.58,30.17,30.502,0.332,1.1,95888.204837,252,30.4522,{"date":525,"open":526,"high":526,"low":527,"close":517,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-23",30.43,30.05,-0.54,-1.76,50531.242214,389,30.2004,{"date":534,"open":535,"high":254,"low":536,"close":537,"change":216,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-22",30.78,30.64,30.71,0.33,27441.220978,244,30.7401,{"date":543,"open":537,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-21",30.804,30.54,30.61,-0.22,-0.71,49402.878783,499,30.621,{"date":553,"open":444,"high":469,"low":554,"close":435,"change":471,"percent_change":223,"volume":555,"transactions":268,"vwap":556},"2026-07-20",30.7201,92859.42225,30.7991,{"date":558,"open":378,"high":339,"low":477,"close":241,"change":547,"percent_change":548,"volume":559,"transactions":560,"vwap":561},"2026-07-17",143064.356603,872,31.2262,{"date":563,"open":564,"high":467,"low":564,"close":491,"change":353,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-16",30.44,2.74,38912.228147,472,30.9675,{"date":570,"open":571,"high":545,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-15",30.13,30.24,0.05,0.17,44305.412188,315,30.2926,{"date":579,"open":545,"high":580,"low":581,"close":184,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-14",30.5532,30.1785,-0.44,-1.44,56877.35515,336,30.301,{"date":588,"open":546,"high":261,"low":546,"close":589,"change":574,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-13",30.63,0.56,36290.928823,440,30.7388,{"date":595,"open":596,"high":242,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":597},"2026-07-10",30.12,30.46,0.4,1.33,50100,{"date":602,"open":517,"high":572,"low":173,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-07-09",30.059999,-0.32,-1.05,53000,{"date":608,"open":537,"high":537,"low":609,"close":609,"change":129,"percent_change":610,"volume":611,"transactions":9,"vwap":609},"2026-07-08",30.38,-0.75,39700,{"date":613,"open":614,"high":615,"low":243,"close":546,"change":352,"percent_change":616,"volume":617,"transactions":9,"vwap":546},"2026-07-07",30.69,31,0.86,43200,{"date":619,"open":620,"high":620,"low":232,"close":203,"change":233,"percent_change":621,"volume":622,"transactions":9,"vwap":203},"2026-07-06",30.68,-1.4,40900,{"date":624,"open":625,"high":626,"low":625,"close":535,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":535},"2026-07-02",30.39,30.79,0.5,1.65,321500,{"date":631,"open":571,"high":632,"low":633,"close":632,"change":634,"percent_change":31,"volume":635,"transactions":9,"vwap":632},"2026-07-01",30.28,30.08,0.3,41700,{"date":637,"open":638,"high":526,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-06-30",30.4,29.95,29.98,-0.56,-1.83,63900,{"date":645,"open":646,"high":537,"low":564,"close":545,"change":647,"percent_change":648,"volume":617,"transactions":9,"vwap":545},"2026-06-29",30.66,-0.16,-0.52,{"date":650,"open":651,"high":436,"low":651,"close":652,"change":598,"percent_change":653,"volume":654,"transactions":9,"vwap":652},"2026-06-26",30.47,30.7,1.32,137200,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":660,"percent_change":660,"volume":661,"transactions":9,"vwap":659},"2026-06-25",30.2,30.59,30.3,0,85100,{"date":663,"open":664,"high":665,"low":664,"close":659,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":659},"2026-06-24",30.02,30.37,0.41,1.37,93200,{"date":670,"open":671,"high":672,"low":147,"close":673,"change":590,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-06-23",29.72,29.94,29.89,1.91,51300,{"date":677,"open":678,"high":679,"low":680,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-22",29.52,29.71,29.33,-0.49,-1.64,48400,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":326,"percent_change":327,"volume":689,"transactions":9,"vwap":688},"2026-06-18",30.01,29.76,29.82,54700,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":266,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-06-17",30.55,29.75,29.86,-2.51,90200,{"date":698,"open":699,"high":700,"low":545,"close":589,"change":701,"percent_change":22,"volume":702,"transactions":9,"vwap":589},"2026-06-16",30.82,30.96,-0.1,24600,{"date":704,"open":419,"high":419,"low":537,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-15",30.73,-0.18,-0.58,118100,{"date":710,"open":705,"high":711,"low":589,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-12",30.94,30.91,0.2,0.65,34200,{"date":717,"open":705,"high":241,"low":620,"close":537,"change":718,"percent_change":215,"volume":719,"transactions":9,"vwap":537},"2026-06-11",0.01,69000,{"date":721,"open":609,"high":535,"low":609,"close":652,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":652},"2026-06-10",0.55,1.82,47000,{"date":726,"open":727,"high":728,"low":679,"close":729,"change":627,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-09",29.73,30.22,30.15,1.69,36000,{"date":733,"open":734,"high":735,"low":736,"close":147,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":147},"2026-06-08",29.64,29.79,29.59,-0.09,-0.3,16700,{"date":741,"open":139,"high":173,"low":139,"close":742,"change":277,"percent_change":743,"volume":675,"transactions":9,"vwap":742},"2026-06-05",29.74,1.64,{"date":745,"open":165,"high":165,"low":746,"close":747,"change":471,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-04",29.16,29.26,-0.07,48000,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":748,"percent_change":265,"volume":756,"transactions":9,"vwap":755},"2026-06-03",29.27,29.54,29.23,29.28,25900,{"date":758,"open":136,"high":148,"low":759,"close":157,"change":737,"percent_change":446,"volume":760,"transactions":9,"vwap":157},"2026-06-02",29.25,46700,{"date":762,"open":763,"high":764,"low":139,"close":765,"change":446,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-01",29.58,29.67,29.44,-1.04,16300,{"date":769,"open":664,"high":770,"low":693,"close":693,"change":336,"percent_change":771,"volume":772,"transactions":9,"vwap":693},"2026-05-29",30.030001,-1.29,28200,{"date":774,"open":729,"high":775,"low":173,"close":776,"change":777,"percent_change":598,"volume":778,"transactions":9,"vwap":776},"2026-05-28",30.29,30.14,0.12,41300,{"date":780,"open":781,"high":632,"low":781,"close":664,"change":288,"percent_change":782,"volume":783,"transactions":9,"vwap":664},"2026-05-27",29.8,1.18,79800,{"date":785,"open":786,"high":786,"low":147,"close":764,"change":244,"percent_change":787,"volume":788,"transactions":9,"vwap":764},"2026-05-26",30.049999,-1.23,110300,{"date":790,"open":791,"high":729,"low":673,"close":792,"change":574,"percent_change":503,"volume":793,"transactions":9,"vwap":792},"2026-05-22",29.97,30.040001,40600,{"date":795,"open":165,"high":175,"low":796,"close":797,"change":798,"percent_change":701,"volume":799,"transactions":9,"vwap":797},"2026-05-21",29.34,29.87,-0.03,72800,{"date":801,"open":735,"high":664,"low":763,"close":175,"change":748,"percent_change":129,"volume":802,"transactions":9,"vwap":175},"2026-05-20",69600,{"date":804,"open":805,"high":515,"low":671,"close":791,"change":806,"percent_change":78,"volume":807,"transactions":9,"vwap":791},"2026-05-19",29.93,-0.05,101600,{"date":809,"open":763,"high":770,"low":763,"close":664,"change":277,"percent_change":810,"volume":811,"transactions":9,"vwap":664},"2026-05-18",1.62,72000,{"date":813,"open":797,"high":814,"low":136,"close":753,"change":140,"percent_change":141,"volume":815,"transactions":9,"vwap":753},"2026-05-15",29.88,166100,{"date":817,"open":818,"high":805,"low":764,"close":819,"change":806,"percent_change":78,"volume":820,"transactions":9,"vwap":819},"2026-05-14",29.85,29.69,146500,{"date":822,"open":734,"high":673,"low":126,"close":742,"change":823,"percent_change":177,"volume":824,"transactions":9,"vwap":742},"2026-05-13",0.02,32600,{"date":826,"open":126,"high":673,"low":827,"close":671,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":671},"2026-05-12",29.41,0.25,0.85,89200,{"date":832,"open":833,"high":833,"low":157,"close":834,"change":336,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-05-11",29.84,29.47,-1.31,93800,{"date":838,"open":664,"high":232,"low":833,"close":694,"change":660,"percent_change":660,"volume":839,"transactions":9,"vwap":694},"2026-05-08",64200,{"date":841,"open":842,"high":173,"low":148,"close":694,"change":798,"percent_change":701,"volume":843,"transactions":9,"vwap":694},"2026-05-07",29.78,76600,{"date":845,"open":833,"high":639,"low":693,"close":673,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":673},"2026-05-06",0.16,0.54,83400,{"date":850,"open":834,"high":673,"low":851,"close":727,"change":204,"percent_change":852,"volume":853,"transactions":9,"vwap":727},"2026-05-05",29.39,0.99,26500,{"date":855,"open":148,"high":856,"low":857,"close":765,"change":224,"percent_change":858,"volume":859,"transactions":9,"vwap":765},"2026-05-04",29.7,29.3,-0.67,31700,{"date":861,"open":791,"high":791,"low":148,"close":734,"change":706,"percent_change":862,"volume":863,"transactions":9,"vwap":734},"2026-05-01",-0.6,83200,{"date":865,"open":851,"high":797,"low":851,"close":688,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":688},"2026-04-30",0.49,1.67,111000,{"date":870,"open":871,"high":872,"low":118,"close":680,"change":265,"percent_change":873,"volume":874,"transactions":9,"vwap":680},"2026-04-29",29.42,29.55,-0.81,72200,{"date":876,"open":671,"high":877,"low":878,"close":127,"change":178,"percent_change":47,"volume":879,"transactions":9,"vwap":127},"2026-04-28",29.77,29.37,101000,{"date":881,"open":127,"high":819,"low":680,"close":796,"change":446,"percent_change":605,"volume":882,"transactions":9,"vwap":796},"2026-04-27",145700,{"date":884,"open":688,"high":818,"low":678,"close":147,"change":701,"percent_change":885,"volume":886,"transactions":9,"vwap":147},"2026-04-24",-0.34,55800,{"date":888,"open":678,"high":735,"low":678,"close":693,"change":889,"percent_change":599,"volume":890,"transactions":9,"vwap":693},"2026-04-23",0.39,62700,{"date":892,"open":893,"high":736,"low":894,"close":895,"change":798,"percent_change":701,"volume":896,"transactions":9,"vwap":895},"2026-04-22",29.48,29.29,29.36,74300,{"date":898,"open":734,"high":899,"low":796,"close":851,"change":297,"percent_change":900,"volume":901,"transactions":9,"vwap":851},"2026-04-21",29.66,-0.84,97800,{"date":903,"open":165,"high":735,"low":753,"close":734,"change":904,"percent_change":798,"volume":905,"transactions":9,"vwap":734},"2026-04-20",-0.01,72400,{"date":907,"open":747,"high":764,"low":747,"close":147,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":147},"2026-04-17",0.31,1.06,119600,{"date":912,"open":913,"high":871,"low":913,"close":796,"change":914,"percent_change":714,"volume":915,"transactions":9,"vwap":796},"2026-04-16",29.12,0.19,85900,{"date":917,"open":918,"high":754,"low":919,"close":96,"change":429,"percent_change":920,"volume":921,"transactions":9,"vwap":96},"2026-04-15",29.2,28.92,-0.41,70900,{"date":923,"open":96,"high":827,"low":924,"close":752,"change":904,"percent_change":798,"volume":925,"transactions":9,"vwap":752},"2026-04-14",29.07,93900,{"date":927,"open":928,"high":929,"low":924,"close":755,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":755},"2026-04-13",29.49,29.5,-0.26,-0.88,86100,{"date":934,"open":797,"high":797,"low":893,"close":753,"change":166,"percent_change":167,"volume":935,"transactions":9,"vwap":753},"2026-04-10",59600,{"date":937,"open":878,"high":791,"low":138,"close":673,"change":908,"percent_change":938,"volume":939,"transactions":9,"vwap":673},"2026-04-09",1.05,126500,{"date":941,"open":139,"high":942,"low":139,"close":763,"change":908,"percent_change":909,"volume":943,"transactions":9,"vwap":763},"2026-04-08",29.6,302800,{"date":945,"open":165,"high":165,"low":754,"close":752,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":752},"2026-04-07",-0.47,-1.58,244300,{"date":950,"open":827,"high":693,"low":827,"close":742,"change":908,"percent_change":938,"volume":951,"transactions":9,"vwap":742},"2026-04-06",62000,{"date":953,"open":895,"high":954,"low":105,"close":955,"change":777,"percent_change":666,"volume":956,"transactions":9,"vwap":955},"2026-04-02",29.45,29.43,70600,{"date":958,"open":139,"high":893,"low":959,"close":960,"change":453,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-04-01",29.09,29.31,-0.64,109900,{"date":964,"open":136,"high":126,"low":965,"close":929,"change":823,"percent_change":177,"volume":966,"transactions":9,"vwap":929},"2026-03-31",29.22,59400,{"date":968,"open":763,"high":671,"low":878,"close":893,"change":701,"percent_change":885,"volume":969,"transactions":9,"vwap":893},"2026-03-30",106300,{"date":971,"open":755,"high":877,"low":965,"close":763,"change":288,"percent_change":403,"volume":972,"transactions":9,"vwap":763},"2026-03-27",123400,{"date":974,"open":918,"high":127,"low":85,"close":754,"change":326,"percent_change":975,"volume":976,"transactions":9,"vwap":754},"2026-03-26",-0.14,94600,{"date":978,"open":979,"high":960,"low":980,"close":752,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":752},"2026-03-25",29.18,28.9,0.13,0.45,157200,{"date":985,"open":96,"high":929,"low":986,"close":128,"change":140,"percent_change":141,"volume":606,"transactions":9,"vwap":128},"2026-03-24",29.049999,{"date":988,"open":954,"high":763,"low":754,"close":894,"change":223,"percent_change":224,"volume":989,"transactions":9,"vwap":894},"2026-03-23",97000,{"date":991,"open":764,"high":693,"low":755,"close":157,"change":446,"percent_change":605,"volume":992,"transactions":9,"vwap":157},"2026-03-20",80200,{"date":994,"open":797,"high":995,"low":736,"close":899,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":899},"2026-03-19",29.92,-0.27,-0.9,55500,{"date":1000,"open":625,"high":625,"low":995,"close":805,"change":480,"percent_change":1001,"volume":1002,"transactions":9,"vwap":805},"2026-03-18",-2.16,55600,{"date":1004,"open":699,"high":712,"low":658,"close":658,"change":471,"percent_change":748,"volume":1005,"transactions":9,"vwap":658},"2026-03-17",107800,{"date":1007,"open":436,"high":469,"low":1008,"close":546,"change":215,"percent_change":216,"volume":1009,"transactions":9,"vwap":546},"2026-03-16",30.6,50000,{"date":1011,"open":652,"high":535,"low":243,"close":516,"change":777,"percent_change":889,"volume":1012,"transactions":9,"vwap":516},"2026-03-13",58200,{"date":1014,"open":1015,"high":419,"low":1016,"close":597,"change":920,"percent_change":316,"volume":1017,"transactions":9,"vwap":597},"2026-03-12",30.56,30.45,63000,{"date":1019,"open":359,"high":359,"low":1020,"close":444,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":444},"2026-03-11",30.75,-0.5,-1.59,63300,{"date":1025,"open":1026,"high":324,"low":272,"close":304,"change":647,"percent_change":141,"volume":1027,"transactions":9,"vwap":304},"2026-03-10",31.47,68400,{"date":1029,"open":1030,"high":1031,"low":264,"close":1032,"change":737,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-03-09",31.4,31.59,31.53,-0.28,64100,{"date":1036,"open":1037,"high":370,"low":1038,"close":1039,"change":846,"percent_change":57,"volume":1040,"transactions":9,"vwap":1039},"2026-03-06",31.31,31.13,31.62,86600,{"date":1042,"open":1043,"high":1043,"low":304,"close":351,"change":648,"percent_change":1044,"volume":1045,"transactions":9,"vwap":351},"2026-03-05",31.75,-1.63,110200,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":22,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-03-04",32.37,31.92,31.98,-1.02,120800,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":99,"percent_change":621,"volume":1058,"transactions":9,"vwap":1057},"2026-03-03",32.63,32.15,32.31,234600,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-03-02",33.13,32.75,32.77,-0.45,-1.35,91200,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":68,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-02-27",32.92,33.28,33.22,1.13,71400,{"date":1075,"open":1069,"high":1076,"low":1077,"close":1078,"change":777,"percent_change":68,"volume":905,"transactions":9,"vwap":1078},"2026-02-26",33.049999,32.71,32.85,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":648,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-02-25",33.07,32.52,32.73,-1.56,197200,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":204,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-02-24",32.97,33.25,0.88,120900,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":204,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-02-23",32.56,33.029999,32.96,0.89,208200,{"date":1100,"open":1101,"high":1083,"low":1102,"close":1103,"change":777,"percent_change":68,"volume":1104,"transactions":9,"vwap":1103},"2026-02-20",32.58,32.49,32.67,309400,{"date":1106,"open":1107,"high":1063,"low":1108,"close":1109,"change":975,"percent_change":233,"volume":1110,"transactions":9,"vwap":1109},"2026-02-19",32.57,32.38,32.55,242300,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":981,"percent_change":598,"volume":1117,"transactions":9,"vwap":1116},"2026-02-18",32.45,32.79,32.35,32.69,135400,{"date":1119,"open":1120,"high":1089,"low":1121,"close":1094,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1094},"2026-02-17",33.19,32.23,-0.53,-1.6,325100,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":573,"percent_change":276,"volume":1131,"transactions":9,"vwap":1130},"2026-02-13",32.99,33.24,32.78,33.09,141500,{"date":1133,"open":1134,"high":24,"low":1135,"close":1136,"change":110,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-02-12",33,32.94,33.040001,0.27,141100,{"date":1140,"open":1141,"high":1142,"low":1121,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-02-11",32.46,32.98,32.95,0.47,1.45,137800,{"date":1148,"open":1141,"high":1149,"low":1150,"close":1151,"change":573,"percent_change":276,"volume":1152,"transactions":9,"vwap":1151},"2026-02-10",32.61,32.25,32.48,133100,{"date":1154,"open":1109,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":297,"volume":1159,"transactions":9,"vwap":1157},"2026-02-09",32.64,32.22,32.43,-0.08,125500,{"date":1161,"open":1121,"high":1101,"low":1121,"close":1162,"change":288,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-02-06",32.51,1.09,120400,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":453,"percent_change":79,"volume":1170,"transactions":9,"vwap":1169},"2026-02-05",32.53,31.94,32.16,237400,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1115,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1115},"2026-02-04",31.85,32.41,0.63,1.99,249000,{"date":1179,"open":402,"high":1180,"low":476,"close":1181,"change":1182,"percent_change":867,"volume":1183,"transactions":9,"vwap":1181},"2026-02-03",31.81,31.72,0.52,294900,{"date":1185,"open":296,"high":1186,"low":700,"close":1187,"change":1188,"percent_change":982,"volume":1189,"transactions":9,"vwap":1187},"2026-02-02",31.26,31.2,0.14,85600,{"date":1191,"open":1192,"high":491,"low":1192,"close":1193,"change":1182,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-01-30",30.62,31.059999,1.7,117200,{"date":1197,"open":620,"high":419,"low":1198,"close":545,"change":1158,"percent_change":930,"volume":1199,"transactions":9,"vwap":545},"2026-01-29",30.49,121700,{"date":1201,"open":1202,"high":1038,"low":597,"close":1192,"change":1203,"percent_change":787,"volume":1204,"transactions":9,"vwap":1192},"2026-01-28",30.99,-0.38,157400,{"date":1206,"open":626,"high":1207,"low":240,"close":615,"change":120,"percent_change":379,"volume":1208,"transactions":9,"vwap":615},"2026-01-27",31.030001,52800,{"date":1210,"open":419,"high":700,"low":1020,"close":626,"change":718,"percent_change":215,"volume":1211,"transactions":9,"vwap":626},"2026-01-26",106000,{"date":1213,"open":536,"high":436,"low":1214,"close":535,"change":846,"percent_change":1182,"volume":1215,"transactions":9,"vwap":535},"2026-01-23",30.57,126000,{"date":1217,"open":589,"high":626,"low":1015,"close":1192,"change":737,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1192},"2026-01-22",-0.29,237600,{"date":1221,"open":1222,"high":477,"low":526,"close":537,"change":904,"percent_change":798,"volume":1223,"transactions":9,"vwap":537},"2026-01-21",30.65,159000,{"date":1225,"open":638,"high":468,"low":659,"close":1226,"change":149,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-01-20",30.72,0.59,106600,{"date":1230,"open":409,"high":477,"low":1016,"close":545,"change":446,"percent_change":1231,"volume":1232,"transactions":9,"vwap":545},"2026-01-16",-1,77200,{"date":1234,"open":1008,"high":469,"low":1235,"close":241,"change":276,"percent_change":866,"volume":1236,"transactions":9,"vwap":241},"2026-01-15",30.5,43500,{"date":1238,"open":657,"high":1020,"low":657,"close":652,"change":722,"percent_change":723,"volume":1239,"transactions":9,"vwap":652},"2026-01-14",109800,{"date":1241,"open":833,"high":1242,"low":833,"close":729,"change":288,"percent_change":1243,"volume":1244,"transactions":9,"vwap":729},"2026-01-13",30.16,1.17,150300,{"date":1246,"open":763,"high":818,"low":929,"close":781,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":781},"2026-01-12",0.24,0.81,93300,{"date":1251,"open":680,"high":126,"low":118,"close":126,"change":908,"percent_change":909,"volume":1252,"transactions":9,"vwap":126},"2026-01-09",82800,{"date":1254,"open":1255,"high":878,"low":1255,"close":759,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":759},"2026-01-08",28.51,0.71,2.49,62500,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1262,"change":88,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-01-07",28.93,28.54,-1.38,68800,{"date":1266,"open":1267,"high":18,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-01-06",28.86,28.94,0.08,0.28,147600,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1267,"change":265,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1267},"2026-01-05",29.02,28.69,-0.82,131600,{"date":1279,"open":18,"high":754,"low":1280,"close":45,"change":177,"percent_change":1247,"volume":1281,"transactions":9,"vwap":45},"2026-01-02",28.88,99100,{"date":1283,"open":96,"high":965,"low":1284,"close":1284,"change":224,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2025-12-31",29.030001,-0.68,286100,{"date":1288,"open":979,"high":857,"low":979,"close":754,"change":660,"percent_change":660,"volume":935,"transactions":9,"vwap":754},"2025-12-30",{"date":1290,"open":918,"high":960,"low":918,"close":754,"change":904,"percent_change":798,"volume":1291,"transactions":9,"vwap":754},"2025-12-29",49800,{"date":1293,"open":1294,"high":755,"low":116,"close":1295,"change":573,"percent_change":574,"volume":1296,"transactions":9,"vwap":1295},"2025-12-26",29.17,29.24,105600,{"date":1298,"open":107,"high":85,"low":107,"close":85,"change":1247,"percent_change":353,"volume":1299,"transactions":9,"vwap":85},"2025-12-24",35800,{"date":1301,"open":1294,"high":1294,"low":1302,"close":1302,"change":1033,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2025-12-23",28.95,-0.96,119400,{"date":1306,"open":747,"high":680,"low":96,"close":754,"change":22,"percent_change":1307,"volume":1308,"transactions":9,"vwap":754},"2025-12-22",-1.12,82100,{"date":1310,"open":833,"high":833,"low":872,"close":126,"change":244,"percent_change":1311,"volume":654,"transactions":9,"vwap":126},"2025-12-19",-1.24,{"date":1313,"open":791,"high":222,"low":164,"close":805,"change":327,"percent_change":233,"volume":1314,"transactions":9,"vwap":805},"2025-12-18",66200,{"date":1316,"open":786,"high":776,"low":640,"close":603,"change":110,"percent_change":634,"volume":1317,"transactions":9,"vwap":603},"2025-12-17",159700,{"date":1319,"open":571,"high":184,"low":672,"close":791,"change":1158,"percent_change":996,"volume":1320,"transactions":9,"vwap":791},"2025-12-16",130300,{"date":1322,"open":1242,"high":184,"low":185,"close":786,"change":215,"percent_change":216,"volume":1323,"transactions":9,"vwap":786},"2025-12-15",76700,{"date":1325,"open":791,"high":232,"low":995,"close":664,"change":846,"percent_change":847,"volume":1326,"transactions":9,"vwap":664},"2025-12-12",125800,{"date":1328,"open":1329,"high":664,"low":1329,"close":694,"change":204,"percent_change":1330,"volume":1331,"transactions":9,"vwap":694},"2025-12-11",29.63,0.98,62100,{"date":1333,"open":827,"high":763,"low":895,"close":127,"change":352,"percent_change":1097,"volume":1334,"transactions":9,"vwap":127},"2025-12-10",44600,{"date":1336,"open":139,"high":929,"low":759,"close":960,"change":1158,"percent_change":996,"volume":1337,"transactions":9,"vwap":960},"2025-12-09",135000,{"date":1339,"open":126,"high":126,"low":138,"close":851,"change":453,"percent_change":961,"volume":1340,"transactions":9,"vwap":851},"2025-12-08",94800,{"date":1342,"open":871,"high":742,"low":871,"close":763,"change":1188,"percent_change":277,"volume":1343,"transactions":9,"vwap":763},"2025-12-05",123800,{"date":1345,"open":928,"high":734,"low":157,"close":765,"change":904,"percent_change":798,"volume":836,"transactions":9,"vwap":765},"2025-12-04",{"date":1347,"open":127,"high":671,"low":954,"close":954,"change":471,"percent_change":748,"volume":1348,"transactions":9,"vwap":954},"2025-12-03",132600,{"date":1350,"open":1351,"high":1351,"low":857,"close":834,"change":224,"percent_change":858,"volume":1352,"transactions":9,"vwap":834},"2025-12-02",29.62,44000,{"date":1354,"open":147,"high":781,"low":736,"close":764,"change":904,"percent_change":798,"volume":1355,"transactions":9,"vwap":764},"2025-12-01",69400,{"date":1357,"open":734,"high":727,"low":734,"close":165,"change":1188,"percent_change":1144,"volume":724,"transactions":9,"vwap":165},"2025-11-28",{"date":1359,"open":755,"high":147,"low":755,"close":753,"change":908,"percent_change":909,"volume":1360,"transactions":9,"vwap":753},"2025-11-26",89000,{"date":1362,"open":1363,"high":747,"low":1363,"close":754,"change":396,"percent_change":782,"volume":966,"transactions":9,"vwap":754},"2025-11-25",29,{"date":1365,"open":924,"high":924,"low":1366,"close":1367,"change":547,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2025-11-24",28.87,28.89,-0.76,73500,{"date":1371,"open":1372,"high":755,"low":1372,"close":116,"change":1144,"percent_change":743,"volume":998,"transactions":9,"vwap":116},"2025-11-21",28.82,{"date":1374,"open":53,"high":1375,"low":53,"close":1376,"change":1377,"percent_change":1188,"volume":1005,"transactions":9,"vwap":1376},"2025-11-20",28.79,28.64,0.04,{"date":1379,"open":54,"high":1380,"low":1381,"close":53,"change":996,"percent_change":1382,"volume":1383,"transactions":9,"vwap":53},"2025-11-19",28.85,28.5,-0.94,125600,{"date":1385,"open":1386,"high":1261,"low":1376,"close":1366,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1366},"2025-11-18",28.71,0.22,0.77,96100,{"date":1391,"open":1392,"high":1284,"low":1376,"close":1393,"change":297,"percent_change":196,"volume":1394,"transactions":9,"vwap":1393},"2025-11-17",28.97,28.65,80500,{"date":1396,"open":117,"high":105,"low":1397,"close":980,"change":223,"percent_change":1398,"volume":1399,"transactions":9,"vwap":980},"2025-11-14",28.81,-0.21,50200,{"date":1401,"open":1268,"high":979,"low":1268,"close":107,"change":823,"percent_change":177,"volume":1402,"transactions":9,"vwap":107},"2025-11-13",53800,{"date":1404,"open":18,"high":105,"low":1268,"close":1268,"change":737,"percent_change":446,"volume":1405,"transactions":9,"vwap":1268},"2025-11-12",79900,{"date":1407,"open":1408,"high":924,"low":1408,"close":1284,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1284},"2025-11-11",28.72,0.44,1.54,86000,{"date":1413,"open":75,"high":1275,"low":1414,"close":1415,"change":748,"percent_change":265,"volume":1416,"transactions":9,"vwap":1415},"2025-11-10",28.44,28.59,78600,{"date":1418,"open":1419,"high":1420,"low":1419,"close":75,"change":982,"percent_change":1421,"volume":1422,"transactions":9,"vwap":75},"2025-11-07",28.31,28.67,1.6,40400,{"date":1424,"open":1425,"high":1381,"low":25,"close":25,"change":930,"percent_change":1426,"volume":1427,"transactions":9,"vwap":25},"2025-11-06",28.38,-0.91,31400,{"date":1429,"open":1430,"high":1262,"low":1431,"close":1432,"change":110,"percent_change":308,"volume":1433,"transactions":9,"vwap":1432},"2025-11-05",28.36,28.3,28.47,19300,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1425,"change":215,"percent_change":287,"volume":1439,"transactions":9,"vwap":1425},"2025-11-04",28.33,28.48,28.27,35700,{"date":1441,"open":1262,"high":1262,"low":1442,"close":1443,"change":1398,"percent_change":255,"volume":1009,"transactions":9,"vwap":1443},"2025-11-03",28.25,28.35,{"date":1445,"open":1414,"high":1446,"low":1447,"close":1448,"change":798,"percent_change":701,"volume":1449,"transactions":9,"vwap":1448},"2025-10-31",28.63,28.32,28.56,160100,{"date":1451,"open":1415,"high":1452,"low":1262,"close":1415,"change":718,"percent_change":215,"volume":1453,"transactions":9,"vwap":1415},"2025-10-30",28.73,54000,{"date":1455,"open":754,"high":754,"low":1456,"close":1456,"change":1457,"percent_change":1458,"volume":1236,"transactions":9,"vwap":1456},"2025-10-29",28.58,-0.86,-2.92,{"date":1460,"open":753,"high":819,"low":871,"close":765,"change":1033,"percent_change":1382,"volume":1461,"transactions":9,"vwap":765},"2025-10-28",60200,{"date":1463,"open":764,"high":727,"low":763,"close":671,"change":1188,"percent_change":1144,"volume":1464,"transactions":9,"vwap":671},"2025-10-27",29400,{"date":1466,"open":687,"high":842,"low":126,"close":763,"change":1158,"percent_change":996,"volume":1467,"transactions":9,"vwap":763},"2025-10-24",32200,{"date":1469,"open":694,"high":694,"low":872,"close":899,"change":78,"percent_change":1470,"volume":1471,"transactions":9,"vwap":899},"2025-10-23",-0.57,34800,{"date":1473,"open":856,"high":770,"low":137,"close":1474,"change":110,"percent_change":634,"volume":1475,"transactions":9,"vwap":1474},"2025-10-22",29.83,42100,{"date":1477,"open":805,"high":805,"low":679,"close":742,"change":78,"percent_change":1470,"volume":1478,"transactions":9,"vwap":742},"2025-10-21",31200,{"date":1480,"open":791,"high":640,"low":673,"close":164,"change":823,"percent_change":177,"volume":1481,"transactions":9,"vwap":164},"2025-10-20",61900,{"date":1483,"open":763,"high":673,"low":763,"close":673,"change":345,"percent_change":1484,"volume":1485,"transactions":9,"vwap":673},"2025-10-17",1.46,24800,{"date":1487,"open":763,"high":735,"low":851,"close":1488,"change":223,"percent_change":224,"volume":1489,"transactions":9,"vwap":1488},"2025-10-16",29.46,32500,{"date":1491,"open":126,"high":679,"low":827,"close":678,"change":119,"percent_change":713,"volume":1492,"transactions":9,"vwap":678},"2025-10-15",22700,{"date":1494,"open":107,"high":1488,"low":107,"close":1488,"change":666,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1488},"2025-10-14",1.41,33800,{"date":1498,"open":18,"high":746,"low":919,"close":986,"change":748,"percent_change":265,"volume":1499,"transactions":9,"vwap":986},"2025-10-13",45100,{"date":1501,"open":752,"high":878,"low":45,"close":913,"change":806,"percent_change":78,"volume":1502,"transactions":9,"vwap":913},"2025-10-10",37100,{"date":1504,"open":747,"high":747,"low":959,"close":1294,"change":471,"percent_change":748,"volume":853,"transactions":9,"vwap":1294},"2025-10-09",{"date":1506,"open":857,"high":857,"low":105,"close":85,"change":701,"percent_change":885,"volume":1507,"transactions":9,"vwap":85},"2025-10-08",26800,{"date":1509,"open":45,"high":796,"low":1284,"close":894,"change":149,"percent_change":1510,"volume":1291,"transactions":9,"vwap":894},"2025-10-07",0.62,{"date":1512,"open":680,"high":680,"low":1513,"close":116,"change":930,"percent_change":1514,"volume":1515,"transactions":9,"vwap":116},"2025-10-06",29.08,-0.89,64300,{"date":1517,"open":747,"high":1488,"low":747,"close":878,"change":1269,"percent_change":1137,"volume":1518,"transactions":9,"vwap":878},"2025-10-03",30600,{"date":1520,"open":118,"high":851,"low":118,"close":894,"change":798,"percent_change":701,"volume":1521,"transactions":9,"vwap":894},"2025-10-02",20700,{"date":1523,"open":1295,"high":895,"low":128,"close":138,"change":110,"percent_change":908,"volume":1524,"transactions":9,"vwap":138},"2025-10-01",20200,{"date":1526,"open":45,"high":747,"low":924,"close":754,"change":1188,"percent_change":277,"volume":702,"transactions":9,"vwap":754},"2025-09-30",{"date":1528,"open":116,"high":116,"low":1280,"close":959,"change":573,"percent_change":574,"volume":1529,"transactions":9,"vwap":959},"2025-09-29",17500,{"date":1531,"open":44,"high":1532,"low":1375,"close":1532,"change":1387,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-09-26",29.040001,0.76,20600,{"date":1536,"open":138,"high":138,"low":1537,"close":1372,"change":920,"percent_change":621,"volume":1538,"transactions":9,"vwap":1372},"2025-09-25",28.8,34600,{"date":1540,"open":1541,"high":894,"low":1541,"close":754,"change":846,"percent_change":722,"volume":1542,"transactions":9,"vwap":754},"2025-09-24",29.059999,25800,{"date":1544,"open":1532,"high":1513,"low":107,"close":924,"change":216,"percent_change":288,"volume":1545,"transactions":9,"vwap":924},"2025-09-23",42200,{"date":1547,"open":960,"high":960,"low":107,"close":1392,"change":79,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1392},"2025-09-22",-2,23500,{"date":1551,"open":764,"high":764,"low":753,"close":126,"change":701,"percent_change":885,"volume":1552,"transactions":9,"vwap":126},"2025-09-19",8500,{"date":1554,"open":1329,"high":693,"low":1329,"close":899,"change":737,"percent_change":738,"volume":1555,"transactions":9,"vwap":899},"2025-09-18",24400,{"date":1557,"open":781,"high":792,"low":727,"close":693,"change":471,"percent_change":748,"volume":1558,"transactions":9,"vwap":693},"2025-09-17",28500,{"date":1560,"open":872,"high":688,"low":872,"close":877,"change":1137,"percent_change":1561,"volume":1562,"transactions":9,"vwap":877},"2025-09-16",0.92,83000,{"date":1564,"open":164,"high":164,"low":929,"close":929,"change":1203,"percent_change":1565,"volume":1566,"transactions":9,"vwap":929},"2025-09-15",-1.27,23900,{"date":1568,"open":664,"high":603,"low":818,"close":814,"change":129,"percent_change":1368,"volume":1569,"transactions":9,"vwap":814},"2025-09-12",36400,{"date":1571,"open":639,"high":211,"low":639,"close":1572,"change":914,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-09-11",30.11,0.64,48700,{"date":1576,"open":232,"high":232,"low":679,"close":995,"change":1218,"percent_change":1303,"volume":1577,"transactions":9,"vwap":995},"2025-09-10",36500,{"date":1579,"open":572,"high":515,"low":596,"close":211,"change":326,"percent_change":327,"volume":1580,"transactions":9,"vwap":211},"2025-09-09",30100,{"date":1582,"open":1016,"high":1016,"low":603,"close":515,"change":1398,"percent_change":1583,"volume":1584,"transactions":9,"vwap":515},"2025-09-08",-0.69,42900,{"date":1586,"open":222,"high":1214,"low":222,"close":597,"change":1387,"percent_change":1587,"volume":1588,"transactions":9,"vwap":597},"2025-09-05",0.73,59300,{"date":1590,"open":1591,"high":1592,"low":729,"close":572,"change":748,"percent_change":129,"volume":1017,"transactions":9,"vwap":572},"2025-09-04",30.31,30.42,{"date":1594,"open":1242,"high":1591,"low":770,"close":1591,"change":823,"percent_change":177,"volume":1595,"transactions":9,"vwap":1591},"2025-09-03",49200,{"date":1597,"open":1592,"high":1016,"low":211,"close":775,"change":129,"percent_change":610,"volume":1598,"transactions":9,"vwap":775},"2025-09-02",43000,{"date":1600,"open":632,"high":545,"low":632,"close":243,"change":1387,"percent_change":1587,"volume":600,"transactions":9,"vwap":243},"2025-08-29",{"date":1602,"open":658,"high":658,"low":517,"close":659,"change":446,"percent_change":1603,"volume":802,"transactions":9,"vwap":659},"2025-08-28",-1.01,{"date":1605,"open":625,"high":536,"low":625,"close":546,"change":216,"percent_change":538,"volume":1606,"transactions":9,"vwap":546},"2025-08-27",37500,{"date":1608,"open":652,"high":652,"low":651,"close":242,"change":1033,"percent_change":1426,"volume":1427,"transactions":9,"vwap":242},"2025-08-26",{"date":1610,"open":486,"high":377,"low":626,"close":626,"change":1611,"percent_change":1612,"volume":1475,"transactions":9,"vwap":626},"2025-08-25",-0.48,-1.54,{"date":1614,"open":264,"high":275,"low":264,"close":359,"change":1247,"percent_change":1388,"volume":1615,"transactions":9,"vwap":359},"2025-08-22",47200,{"date":1617,"open":1618,"high":491,"low":254,"close":1207,"change":701,"percent_change":604,"volume":1619,"transactions":9,"vwap":1207},"2025-08-21",30.95,33200,{"date":1621,"open":419,"high":305,"low":419,"close":1038,"change":287,"percent_change":288,"volume":843,"transactions":9,"vwap":1038},"2025-08-20",{"date":1623,"open":435,"high":467,"low":435,"close":1624,"change":352,"percent_change":829,"volume":724,"transactions":9,"vwap":1624},"2025-08-19",31.02,{"date":1626,"open":1627,"high":711,"low":1628,"close":1628,"change":975,"percent_change":1064,"volume":824,"transactions":9,"vwap":1628},"2025-08-18",30.86,30.76,{"date":1630,"open":412,"high":700,"low":1628,"close":419,"change":215,"percent_change":216,"volume":1631,"transactions":9,"vwap":419},"2025-08-15",62800,{"date":1633,"open":1624,"high":1624,"low":535,"close":444,"change":885,"percent_change":1634,"volume":1635,"transactions":9,"vwap":444},"2025-08-14",-1.09,51500,{"date":1637,"open":712,"high":272,"low":535,"close":286,"change":178,"percent_change":1638,"volume":1639,"transactions":9,"vwap":286},"2025-08-13",0.74,58500,{"date":1641,"open":1627,"high":402,"low":1627,"close":263,"change":981,"percent_change":1642,"volume":1643,"transactions":9,"vwap":263},"2025-08-12",0.42,73600,{"date":1645,"open":1646,"high":1646,"low":477,"close":241,"change":975,"percent_change":1064,"volume":1647,"transactions":9,"vwap":241},"2025-08-11",31.049999,63500,{"date":1649,"open":486,"high":377,"low":711,"close":1202,"change":823,"percent_change":119,"volume":1650,"transactions":9,"vwap":1202},"2025-08-08",40700,{"date":1652,"open":537,"high":1207,"low":1222,"close":251,"change":1137,"percent_change":1090,"volume":1653,"transactions":9,"vwap":251},"2025-08-07",94100,{"date":1655,"open":243,"high":699,"low":1198,"close":652,"change":120,"percent_change":1656,"volume":1657,"transactions":9,"vwap":652},"2025-08-06",0.69,37700,{"date":1659,"open":665,"high":658,"low":665,"close":1198,"change":177,"percent_change":178,"volume":1660,"transactions":9,"vwap":1198},"2025-08-05",123000,{"date":1662,"open":572,"high":1663,"low":572,"close":1592,"change":149,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1592},"2025-08-04",30.48,0.6,110400,{"date":1667,"open":515,"high":1668,"low":596,"close":572,"change":216,"percent_change":538,"volume":783,"transactions":9,"vwap":572},"2025-08-01",30.34,{"date":1670,"open":659,"high":597,"low":174,"close":776,"change":1203,"percent_change":1671,"volume":1672,"transactions":9,"vwap":776},"2025-07-31",-1.25,173700,{"date":1674,"open":535,"high":452,"low":564,"close":243,"change":224,"percent_change":1675,"volume":1595,"transactions":9,"vwap":243},"2025-07-30",-0.65,{"date":1677,"open":658,"high":626,"low":1678,"close":1226,"change":846,"percent_change":1182,"volume":1679,"transactions":9,"vwap":1226},"2025-07-29",30.53,47500,{"date":1681,"open":705,"high":1628,"low":545,"close":1015,"change":166,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1015},"2025-07-28",-1.13,51700,{"date":1685,"open":468,"high":712,"low":409,"close":712,"change":1269,"percent_change":352,"volume":1489,"transactions":9,"vwap":712},"2025-07-25",{"date":1687,"open":254,"high":476,"low":626,"close":435,"change":975,"percent_change":1064,"volume":1688,"transactions":9,"vwap":435},"2025-07-24",140600,{"date":1690,"open":241,"high":491,"low":241,"close":251,"change":178,"percent_change":1691,"volume":868,"transactions":9,"vwap":251},"2025-07-23",0.75,{"date":1693,"open":603,"high":477,"low":603,"close":477,"change":150,"percent_change":1694,"volume":1695,"transactions":9,"vwap":477},"2025-07-22",2.02,38300,{"date":1697,"open":1698,"high":564,"low":596,"close":571,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":571},"2025-07-21",30.26,-0.11,-0.36,50700,{"date":1703,"open":659,"high":1016,"low":657,"close":572,"change":701,"percent_change":22,"volume":1704,"transactions":9,"vwap":572},"2025-07-18",27200,{"date":1706,"open":603,"high":203,"low":603,"close":1668,"change":204,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1668},"2025-07-17",0.97,39500,{"date":1710,"open":694,"high":786,"low":679,"close":786,"change":1387,"percent_change":1638,"volume":1711,"transactions":9,"vwap":786},"2025-07-16",53300,{"date":1713,"open":1242,"high":515,"low":1474,"close":1474,"change":88,"percent_change":1714,"volume":760,"transactions":9,"vwap":1474},"2025-07-15",-1.32,{"date":1716,"open":659,"high":1591,"low":173,"close":193,"change":1158,"percent_change":930,"volume":1236,"transactions":9,"vwap":193},"2025-07-14",{"date":1718,"open":1719,"high":625,"low":1720,"close":1591,"change":748,"percent_change":129,"volume":1721,"transactions":9,"vwap":1591},"2025-07-11",30.32,30.07,53900,{"date":1723,"open":633,"high":1198,"low":786,"close":609,"change":178,"percent_change":1533,"volume":1724,"transactions":9,"vwap":609},"2025-07-10",30000,{"date":1726,"open":665,"high":665,"low":791,"close":729,"change":706,"percent_change":79,"volume":1727,"transactions":9,"vwap":729},"2025-07-09",35100,{"date":1729,"open":1719,"high":564,"low":184,"close":230,"change":748,"percent_change":129,"volume":1730,"transactions":9,"vwap":230},"2025-07-08",36200,{"date":1732,"open":1214,"high":1214,"low":230,"close":638,"change":224,"percent_change":1675,"volume":1733,"transactions":9,"vwap":638},"2025-07-07",56600,{"date":1735,"open":1628,"high":1628,"low":545,"close":1008,"change":140,"percent_change":681,"volume":1736,"transactions":9,"vwap":1008},"2025-07-03",30300,{"date":1738,"open":545,"high":436,"low":564,"close":1020,"change":178,"percent_change":1691,"volume":1739,"transactions":9,"vwap":1020},"2025-07-02",59700,{"date":1741,"open":791,"high":1226,"low":791,"close":243,"change":722,"percent_change":504,"volume":1742,"transactions":9,"vwap":243},"2025-07-01",44100,{"date":1744,"open":687,"high":1745,"low":687,"close":791,"change":574,"percent_change":503,"volume":1746,"transactions":9,"vwap":791},"2025-06-30",29.99,36100,{"date":1748,"open":833,"high":814,"low":165,"close":781,"change":573,"percent_change":574,"volume":1402,"transactions":9,"vwap":781},"2025-06-27",{"date":1750,"open":781,"high":781,"low":165,"close":693,"change":1269,"percent_change":1137,"volume":1751,"transactions":9,"vwap":693},"2025-06-26",67500,{"date":1753,"open":1745,"high":1745,"low":734,"close":764,"change":1064,"percent_change":1754,"volume":1755,"transactions":9,"vwap":764},"2025-06-25",-1.49,72100,{"date":1757,"open":571,"high":657,"low":786,"close":596,"change":223,"percent_change":224,"volume":951,"transactions":9,"vwap":596},"2025-06-24",{"date":1759,"open":175,"high":657,"low":797,"close":222,"change":216,"percent_change":538,"volume":1760,"transactions":9,"vwap":222},"2025-06-23",60400,{"date":1762,"open":603,"high":729,"low":640,"close":633,"change":914,"percent_change":1573,"volume":1299,"transactions":9,"vwap":633},"2025-06-20",{"date":1764,"open":791,"high":1720,"low":673,"close":673,"change":748,"percent_change":129,"volume":1765,"transactions":9,"vwap":673},"2025-06-18",46000,{"date":1767,"open":174,"high":517,"low":639,"close":185,"change":996,"percent_change":1514,"volume":1768,"transactions":9,"vwap":185},"2025-06-17",38800,{"date":1770,"open":633,"high":1591,"low":786,"close":193,"change":828,"percent_change":353,"volume":1771,"transactions":9,"vwap":193},"2025-06-16",61600,{"date":1773,"open":728,"high":1592,"low":164,"close":640,"change":166,"percent_change":1774,"volume":1775,"transactions":9,"vwap":640},"2025-06-13",-1.15,45200,{"date":1777,"open":633,"high":1668,"low":1745,"close":230,"change":713,"percent_change":1778,"volume":1779,"transactions":9,"vwap":230},"2025-06-12",0.66,65900,{"date":1781,"open":211,"high":211,"low":770,"close":571,"change":1158,"percent_change":930,"volume":1782,"transactions":9,"vwap":571},"2025-06-11",88500,{"date":1784,"open":211,"high":201,"low":776,"close":211,"change":326,"percent_change":327,"volume":1785,"transactions":9,"vwap":211},"2025-06-10",161200,{"date":1787,"open":193,"high":203,"low":571,"close":515,"change":718,"percent_change":215,"volume":1788,"transactions":9,"vwap":515},"2025-06-09",38600,{"date":1790,"open":515,"high":659,"low":1242,"close":572,"change":981,"percent_change":345,"volume":1791,"transactions":9,"vwap":572},"2025-06-06",24700,{"date":1793,"open":657,"high":728,"low":786,"close":1572,"change":547,"percent_change":362,"volume":824,"transactions":9,"vwap":1572},"2025-06-05",{"date":1795,"open":1214,"high":1214,"low":230,"close":230,"change":996,"percent_change":931,"volume":1796,"transactions":9,"vwap":230},"2025-06-04",21300,{"date":1798,"open":564,"high":536,"low":201,"close":1008,"change":149,"percent_change":1227,"volume":1799,"transactions":9,"vwap":1008},"2025-06-03",13200,{"date":1801,"open":665,"high":564,"low":222,"close":1592,"change":748,"percent_change":129,"volume":1802,"transactions":9,"vwap":1592},"2025-06-02",40000,{"date":1804,"open":659,"high":658,"low":659,"close":1198,"change":287,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1198},"2025-05-30",0.36,29100,{"date":1808,"open":596,"high":609,"low":786,"close":609,"change":178,"percent_change":1533,"volume":1809,"transactions":9,"vwap":609},"2025-05-29",127600,{"date":1811,"open":1592,"high":1235,"low":596,"close":729,"change":996,"percent_change":1514,"volume":1812,"transactions":9,"vwap":729},"2025-05-28",185700,{"date":1814,"open":184,"high":526,"low":571,"close":1592,"change":1805,"percent_change":403,"volume":1815,"transactions":9,"vwap":1592},"2025-05-27",68600,{"date":1817,"open":640,"high":571,"low":1818,"close":603,"change":1377,"percent_change":981,"volume":1819,"transactions":9,"vwap":603},"2025-05-23",29.81,40800,{"date":1821,"open":1720,"high":1242,"low":673,"close":664,"change":975,"percent_change":99,"volume":1822,"transactions":9,"vwap":664},"2025-05-22",54600,{"date":1824,"open":1214,"high":1214,"low":776,"close":1242,"change":1122,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1242},"2025-05-21",-1.73,24300,{"date":1828,"open":1214,"high":699,"low":545,"close":614,"change":574,"percent_change":590,"volume":1829,"transactions":9,"vwap":614},"2025-05-20",32400,{"date":1831,"open":638,"high":1015,"low":609,"close":243,"change":215,"percent_change":216,"volume":1832,"transactions":9,"vwap":243},"2025-05-19",92700,{"date":1834,"open":729,"high":1235,"low":729,"close":1198,"change":288,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1198},"2025-05-16",1.16,52900,{"date":1838,"open":899,"high":776,"low":899,"close":776,"change":1182,"percent_change":510,"volume":1708,"transactions":9,"vwap":776},"2025-05-15",{"date":1840,"open":165,"high":742,"low":942,"close":1351,"change":265,"percent_change":298,"volume":1806,"transactions":9,"vwap":1351},"2025-05-14",{"date":1842,"open":174,"high":174,"low":1474,"close":694,"change":1203,"percent_change":1843,"volume":1635,"transactions":9,"vwap":694},"2025-05-13",-1.26,{"date":1845,"open":572,"high":203,"low":173,"close":572,"change":1387,"percent_change":1587,"volume":1846,"transactions":9,"vwap":572},"2025-05-12",37000,{"date":1848,"open":786,"high":517,"low":664,"close":664,"change":1699,"percent_change":244,"volume":1849,"transactions":9,"vwap":664},"2025-05-09",11100,{"date":1851,"open":603,"high":1668,"low":664,"close":571,"change":573,"percent_change":574,"volume":1852,"transactions":9,"vwap":571},"2025-05-08",21400,{"date":1854,"open":232,"high":222,"low":672,"close":633,"change":823,"percent_change":177,"volume":1855,"transactions":9,"vwap":633},"2025-05-07",30200,{"date":1857,"open":686,"high":1572,"low":185,"close":603,"change":326,"percent_change":327,"volume":1858,"transactions":9,"vwap":603},"2025-05-06",13400,{"date":1860,"open":211,"high":211,"low":1745,"close":174,"change":327,"percent_change":233,"volume":1433,"transactions":9,"vwap":174},"2025-05-05",{"date":1862,"open":193,"high":659,"low":596,"close":193,"change":276,"percent_change":627,"volume":1863,"transactions":9,"vwap":193},"2025-05-02",117400,{"date":1865,"open":184,"high":1698,"low":633,"close":633,"change":885,"percent_change":1307,"volume":1791,"transactions":9,"vwap":633},"2025-05-01",{"date":1867,"open":230,"high":692,"low":786,"close":1592,"change":149,"percent_change":1664,"volume":1868,"transactions":9,"vwap":1592},"2025-04-30",18100,{"date":1870,"open":672,"high":572,"low":672,"close":572,"change":120,"percent_change":1871,"volume":1872,"transactions":9,"vwap":572},"2025-04-29",0.7,31900,{"date":1874,"open":729,"high":657,"low":814,"close":770,"change":327,"percent_change":233,"volume":1521,"transactions":9,"vwap":770},"2025-04-28",{"date":37,"open":201,"high":201,"low":173,"close":1242,"change":224,"percent_change":480,"volume":1876,"transactions":9,"vwap":1242},25400,{"status":1878,"indices":1879,"watchlist":1916,"sectors":1937,"benchmarks":1985},"success",[1880,1887,1893,1899,1905,1911],{"symbol":1881,"name":1882,"price":1883,"change":1884,"pct_change":547,"is_up":1885,"sparkline":1886,"date":5},"SPX","S&P 500",7801.77,-17.16,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":1888,"name":1889,"price":1890,"change":1891,"pct_change":1398,"is_up":1885,"sparkline":1892,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":1894,"name":1895,"price":1896,"change":1897,"pct_change":480,"is_up":1885,"sparkline":1898,"date":5},"DJI","DOW JONES",51180,-341,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":1900,"name":1901,"price":1902,"change":1903,"pct_change":547,"is_up":1885,"sparkline":1904,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":1906,"name":1907,"price":1908,"change":1909,"pct_change":771,"is_up":1885,"sparkline":1910,"date":5},"RUT","RUSSELL 2000",2777,-36.4,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":1912,"name":1913,"price":1914,"change":177,"pct_change":1144,"is_up":11,"sparkline":1915,"date":5},"VIX","CBOE VIX",15.08,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[1917,1924,1931],{"symbol":1918,"name":1919,"price":1920,"change":1921,"pct_change":1922,"is_up":1885,"sparkline":1923,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":1925,"name":1926,"price":1927,"change":1928,"pct_change":1929,"is_up":11,"sparkline":1930,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":1932,"name":1933,"price":1934,"change":1935,"pct_change":266,"is_up":1885,"sparkline":1936,"date":5},"TSLA","Tesla Inc",377.75,-2.93,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[1938,1942,1946,1951,1955,1959,1963,1968,1973,1977,1981],{"name":1939,"etf":1940,"change":738,"price":1941,"is_up":1885},"Technology","XLK",201.39,{"name":1943,"etf":1944,"change":1611,"price":1945,"is_up":1885},"Financials","XLF",53.75,{"name":1947,"etf":1948,"change":1949,"price":1950,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":1952,"etf":1953,"change":604,"price":1954,"is_up":1885},"Consumer Cycl","XLY",111.36,{"name":1956,"etf":1957,"change":429,"price":1958,"is_up":1885},"Consumer Staples","XLP",81.7,{"name":1960,"etf":1961,"change":707,"price":1962,"is_up":1885},"Energy","XLE",63.38,{"name":1964,"etf":1965,"change":1966,"price":1967,"is_up":1885},"Industrials","XLI",-2.18,167.84,{"name":1969,"etf":1970,"change":1971,"price":1972,"is_up":1885},"Materials","XLB",-1.51,48.98,{"name":1974,"etf":1975,"change":771,"price":1976,"is_up":1885},"Real Estate","XLRE",40.57,{"name":1978,"etf":1979,"change":471,"price":1980,"is_up":1885},"Utilities","XLU",41.15,{"name":1982,"etf":1983,"change":166,"price":1984,"is_up":1885},"Comm Services","XLC",111.26,[1986,1990,1994,1998],{"ticker":1987,"name":1988,"price":1989,"change":265,"is_up":1885},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":1991,"name":1992,"price":1993,"change":297,"is_up":1885},"QQQ","Invesco QQQ Trust",757.73,{"ticker":1995,"name":1996,"price":1997,"change":1583,"is_up":1885},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":1999,"name":2000,"price":2001,"change":771,"is_up":1885},"IWM","iShares Russell 2000",277.7]