[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPLB":3,"stock-historical-SPLB":30,"homepage-market-summary":1750},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPLB","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},"State Street SPDR Portfolio Long Term Corporate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.0073,1.220676,"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},20.32,20.12,20.3583,20.1,20.34,-0.02,-0.1,2822589.796034,23.6,20.0923,3473958.6760881436,6.5,4422,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":39},365,1,1000,{"period_high":25,"period_low":26,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},3326793,1214279527.698124,-8.59,"2025-04-25",[40,43,53,64,75,82,93,104,113,122,132,143,154,164,175,183,193,201,211,220,228,235,242,249,258,266,274,283,293,301,308,317,326,333,341,350,358,366,373,383,391,398,406,414,421,429,437,443,450,457,464,473,482,488,497,503,511,521,530,538,547,556,564,572,577,582,590,597,603,609,618,625,630,636,642,648,655,661,665,669,672,676,681,686,691,696,700,706,711,715,718,723,727,730,734,740,743,750,754,760,764,767,771,776,781,785,789,794,797,802,805,808,813,816,819,822,825,831,834,837,841,845,848,851,855,858,861,865,869,872,877,880,885,889,893,897,900,903,906,911,914,918,923,927,930,934,939,946,951,957,964,971,975,983,989,994,998,1003,1007,1014,1018,1022,1025,1029,1036,1041,1045,1049,1054,1058,1061,1064,1067,1070,1074,1077,1083,1087,1090,1093,1097,1101,1104,1107,1111,1114,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1198,1201,1206,1212,1216,1220,1224,1227,1230,1233,1236,1239,1243,1248,1251,1254,1257,1260,1263,1267,1270,1274,1278,1286,1292,1296,1303,1309,1314,1318,1325,1329,1334,1339,1344,1349,1354,1358,1361,1364,1367,1371,1375,1378,1381,1384,1388,1391,1394,1397,1400,1403,1406,1410,1413,1417,1422,1426,1431,1435,1438,1442,1447,1451,1455,1458,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1558,1562,1565,1568,1572,1575,1579,1582,1586,1589,1592,1595,1599,1602,1605,1608,1611,1614,1617,1620,1624,1628,1632,1635,1639,1643,1647,1651,1654,1657,1661,1666,1669,1672,1676,1681,1684,1687,1692,1697,1700,1703,1707,1710,1713,1716,1719,1722,1725,1729,1732,1735,1738,1742,1745,1748],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":41,"vwap":42},3359,20.2862,{"date":44,"open":45,"high":46,"low":47,"close":21,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-06",20.31,20.4099,20.29,0.07,0.35,2059838.316187,2362,20.3511,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-10-05",20.22,20.28,20.165,20.27,-0.03,-0.15,4603280.704644,5620,20.2196,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-10-02",20.43,20.49,20.2541,20.3,-0.04,-0.2,4748377.696273,4462,20.3239,{"date":76,"open":77,"high":78,"low":26,"close":21,"change":70,"percent_change":71,"volume":79,"transactions":80,"vwap":81},"2026-10-01",20.15,20.385,4613442.080063,5899,20.2539,{"date":83,"open":84,"high":85,"low":86,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-30",20.48,20.485,20.3301,20.38,-0.08,-0.39,4453307.954954,5216,20.3808,{"date":94,"open":95,"high":96,"low":97,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-29",20.54,20.5499,20.364597,20.46,-0.06,-0.29,5735349.241956,11358,20.4236,{"date":105,"open":106,"high":107,"low":66,"close":108,"change":71,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-28",20.56,20.57,20.52,-0.97,2406395.947243,4353,20.4943,{"date":114,"open":115,"high":116,"low":117,"close":118,"change":22,"percent_change":23,"volume":119,"transactions":120,"vwap":121},"2026-09-25",20.74,20.75,20.595,20.72,3140827.525853,3558,20.6643,{"date":123,"open":124,"high":125,"low":126,"close":115,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-24",20.96,20.995,20.735,-0.24,-1.14,4285457.575992,4229,20.8103,{"date":133,"open":134,"high":135,"low":136,"close":137,"change":138,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-23",21.24,21.245,20.9244,20.98,-0.34,-1.59,2226468.924609,2797,21.0218,{"date":144,"open":145,"high":146,"low":147,"close":148,"change":149,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-22",21.33,21.34,21.255,21.32,0.01,0.05,2245063.918886,3258,21.3002,{"date":155,"open":156,"high":148,"low":157,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-21",21.29,21.2427,21.31,0.12,0.57,1194179.276309,1915,21.2832,{"date":165,"open":166,"high":167,"low":168,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-18",21.22,21.23,21.14,21.19,-0.13,-0.61,1599284.208163,3004,21.1683,{"date":176,"open":177,"high":148,"low":167,"close":148,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-17",21.27,0.21,0.99,2070632.057726,2433,21.2719,{"date":184,"open":185,"high":177,"low":186,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-16",21.12,21.084,21.11,0.09,0.43,3509571.212903,4627,21.175,{"date":194,"open":195,"high":196,"low":137,"close":197,"change":22,"percent_change":23,"volume":198,"transactions":199,"vwap":200},"2026-09-15",20.99,21.04,21.02,2645093.397725,3663,21.0111,{"date":202,"open":203,"high":204,"low":205,"close":196,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-14",21.01,21.135,20.955,0.02,0.1,3563033.410626,3658,21.062,{"date":212,"open":213,"high":214,"low":197,"close":197,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-11",21.17,21.185,-0.01,-0.05,3161207.922433,3945,21.1073,{"date":221,"open":185,"high":222,"low":203,"close":223,"change":127,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-10",21.155,21.03,-1.13,4893499.397817,4941,21.0694,{"date":229,"open":156,"high":146,"low":230,"close":177,"change":59,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-09",21.18,-0.14,4903362.923081,5751,21.2638,{"date":236,"open":145,"high":146,"low":237,"close":238,"change":215,"percent_change":216,"volume":239,"transactions":240,"vwap":241},"2026-09-08",21.2605,21.3,1904045.631332,2742,21.3099,{"date":243,"open":145,"high":244,"low":245,"close":158,"change":206,"percent_change":188,"volume":246,"transactions":247,"vwap":248},"2026-09-04",21.3687,21.305,1295364.045872,1943,21.3337,{"date":250,"open":251,"high":252,"low":156,"close":156,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-03",21.36,21.37,0.04,0.19,2194679.370159,2796,21.3382,{"date":259,"open":177,"high":260,"low":261,"close":262,"change":206,"percent_change":188,"volume":263,"transactions":264,"vwap":265},"2026-09-02",21.28,21.215,21.25,1705093.278318,2450,21.2442,{"date":267,"open":238,"high":268,"low":166,"close":167,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-01",21.3699,-0.25,-1.16,2219161.043336,3651,21.2899,{"date":275,"open":276,"high":277,"low":278,"close":277,"change":216,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-31",21.47,21.48,21.395,-0.23,2034964.389375,3357,21.4353,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":88,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-28",21.59,21.675,21.5114,21.53,-0.37,5676390.970902,6938,21.56,{"date":294,"open":295,"high":296,"low":297,"close":295,"change":215,"percent_change":216,"volume":298,"transactions":299,"vwap":300},"2026-08-27",21.61,21.6391,21.575,2431847.700676,2978,21.6077,{"date":302,"open":285,"high":303,"low":304,"close":303,"change":215,"percent_change":216,"volume":305,"transactions":306,"vwap":307},"2026-08-26",21.62,21.5601,3243952.903558,4974,21.5899,{"date":309,"open":310,"high":311,"low":288,"close":312,"change":178,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-25",21.55,21.64,21.63,0.98,3616607.358381,3989,21.5983,{"date":318,"open":319,"high":320,"low":278,"close":321,"change":188,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-24",21.4,21.465,21.42,0.42,2327576.013831,3476,21.433,{"date":327,"open":146,"high":328,"low":329,"close":145,"change":59,"percent_change":231,"volume":330,"transactions":331,"vwap":332},"2026-08-21",21.355,21.295,2023744.140809,2665,21.3264,{"date":334,"open":335,"high":336,"low":146,"close":251,"change":337,"percent_change":338,"volume":339,"transactions":62,"vwap":340},"2026-08-20",21.35,21.455,-0.17,-0.79,4485513.223944,21.3733,{"date":342,"open":343,"high":310,"low":344,"close":288,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-19",21.52,21.45,0.27,1.27,6662923.426035,5713,21.5026,{"date":351,"open":352,"high":260,"low":353,"close":354,"change":253,"percent_change":254,"volume":355,"transactions":356,"vwap":357},"2026-08-18",21.15,21.13,21.26,2134804.951006,2825,21.2311,{"date":359,"open":238,"high":360,"low":361,"close":166,"change":231,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-17",21.3192,21.2001,-0.66,1666903.238053,2324,21.2411,{"date":367,"open":321,"high":368,"low":148,"close":251,"change":170,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-14",21.43,-0.6,1630063.882848,4718,21.3546,{"date":374,"open":343,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-13",21.595,21.4804,21.49,0.11,0.51,2797414.171085,2784,21.5045,{"date":384,"open":344,"high":344,"low":252,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-12",21.38,0.03,0.14,1964768.443543,9100,21.4027,{"date":392,"open":319,"high":393,"low":146,"close":335,"change":394,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-11",21.435,0,2707516.66063,5095,21.3771,{"date":399,"open":344,"high":400,"low":146,"close":335,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-10",21.46,-0.18,-0.84,2586933.505918,8146,21.376,{"date":407,"open":292,"high":408,"low":409,"close":288,"change":150,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-07",21.58,21.495,0.23,3467732.134695,6858,21.5251,{"date":415,"open":416,"high":417,"low":400,"close":277,"change":170,"percent_change":369,"volume":418,"transactions":419,"vwap":420},"2026-08-06",21.5,21.54,1499601.312896,3548,21.4961,{"date":422,"open":423,"high":424,"low":425,"close":295,"change":206,"percent_change":188,"volume":426,"transactions":427,"vwap":428},"2026-08-05",21.6,21.66,21.5799,5549032.42085,8068,21.6185,{"date":430,"open":343,"high":431,"low":343,"close":285,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-04",21.6092,0.16,0.75,2144565.038357,3724,21.5748,{"date":438,"open":319,"high":439,"low":385,"close":368,"change":206,"percent_change":188,"volume":440,"transactions":441,"vwap":442},"2026-08-03",21.4592,3259326.702808,4428,21.4242,{"date":444,"open":344,"high":400,"low":445,"close":446,"change":88,"percent_change":289,"volume":447,"transactions":448,"vwap":449},"2026-07-31",21.3445,21.41,2692074.686227,6481,21.3767,{"date":451,"open":344,"high":452,"low":393,"close":377,"change":48,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-07-30",21.5102,0.33,2591321.654841,4299,21.4835,{"date":458,"open":311,"high":311,"low":459,"close":321,"change":269,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-07-29",21.4001,-1.15,3276209.141696,5116,21.5313,{"date":465,"open":423,"high":466,"low":467,"close":468,"change":207,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-07-28",21.685,21.5819,21.67,0.46,2239687.632567,2286,21.6537,{"date":474,"open":285,"high":423,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-07-27",21.5499,21.57,0.08,0.37,2160664.630884,3261,21.5729,{"date":483,"open":416,"high":292,"low":277,"close":377,"change":22,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-07-24",-0.09,4229464.851284,3939,21.5089,{"date":489,"open":276,"high":490,"low":344,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-23",21.525,21.51,-0.11,-0.51,1738694.863948,2712,21.4886,{"date":498,"open":311,"high":499,"low":295,"close":303,"change":216,"percent_change":279,"volume":500,"transactions":501,"vwap":502},"2026-07-22",21.665,1010288.973315,2099,21.6327,{"date":504,"open":505,"high":506,"low":507,"close":468,"change":88,"percent_change":289,"volume":508,"transactions":509,"vwap":510},"2026-07-21",21.71,21.715,21.645,1474266.53708,1978,21.6727,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":231,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-20",21.86,21.87,21.73,21.75,-0.64,1710665.864583,3404,21.7813,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":206,"percent_change":188,"volume":527,"transactions":528,"vwap":529},"2026-07-17",21.91,21.935,21.8701,21.89,2045734.398891,4199,21.9003,{"date":531,"open":532,"high":533,"low":534,"close":514,"change":215,"percent_change":216,"volume":535,"transactions":536,"vwap":537},"2026-07-16",21.82,21.875,21.785,2908392.570573,5938,21.8515,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":207,"percent_change":469,"volume":544,"transactions":545,"vwap":546},"2026-07-15",21.8,21.905,21.795,21.88,2321997.520771,2817,21.8704,{"date":548,"open":549,"high":550,"low":515,"close":551,"change":253,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-14",21.77,21.835,21.78,0.18,2463428.455888,3573,21.7941,{"date":557,"open":558,"high":533,"low":559,"close":559,"change":60,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-13",21.85,21.74,-0.69,2911146.466882,4300,21.7786,{"date":565,"open":566,"high":567,"low":568,"close":526,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":526},"2026-07-10",21.93,21.94,21.83,-0.07,-0.32,1997200,{"date":573,"open":566,"high":574,"low":566,"close":575,"change":149,"percent_change":150,"volume":576,"transactions":9,"vwap":575},"2026-07-09",22.040001,21.96,3167700,{"date":578,"open":579,"high":580,"low":514,"close":579,"change":216,"percent_change":279,"volume":581,"transactions":9,"vwap":579},"2026-07-08",21.95,21.97,2633100,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":269,"percent_change":588,"volume":589,"transactions":9,"vwap":587},"2026-07-07",22.13,22.15,21.98,22,-1.12,2866000,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":215,"percent_change":70,"volume":596,"transactions":9,"vwap":595},"2026-07-06",22.24,22.26,22.18,22.25,2448700,{"date":598,"open":599,"high":600,"low":601,"close":593,"change":253,"percent_change":552,"volume":602,"transactions":9,"vwap":593},"2026-07-02",22.23,22.29,22.22,1571300,{"date":604,"open":605,"high":606,"low":605,"close":601,"change":401,"percent_change":607,"volume":608,"transactions":9,"vwap":601},"2026-07-01",22.17,22.27,-0.8,3531600,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-06-30",22.54,22.56,22.39,22.4,-0.21,-0.93,4722700,{"date":619,"open":620,"high":621,"low":612,"close":622,"change":48,"percent_change":623,"volume":624,"transactions":9,"vwap":622},"2026-06-29",22.58,22.63,22.61,0.31,3887900,{"date":626,"open":627,"high":620,"low":628,"close":611,"change":70,"percent_change":401,"volume":629,"transactions":9,"vwap":611},"2026-06-26",22.47,22.46,1601300,{"date":631,"open":632,"high":633,"low":634,"close":620,"change":149,"percent_change":253,"volume":635,"transactions":9,"vwap":620},"2026-06-25",22.6,22.64,22.53,3520900,{"date":637,"open":638,"high":622,"low":611,"close":639,"change":432,"percent_change":640,"volume":641,"transactions":9,"vwap":639},"2026-06-24",22.55,22.57,0.71,1137500,{"date":643,"open":644,"high":628,"low":644,"close":645,"change":150,"percent_change":646,"volume":647,"transactions":9,"vwap":645},"2026-06-23",22.34,22.41,0.22,1335500,{"date":649,"open":650,"high":651,"low":652,"close":650,"change":484,"percent_change":653,"volume":654,"transactions":9,"vwap":650},"2026-06-22",22.36,22.37,22.3,-0.4,2229600,{"date":656,"open":639,"high":620,"low":657,"close":658,"change":659,"percent_change":345,"volume":660,"transactions":9,"vwap":658},"2026-06-18",22.44,22.45,0.06,1518600,{"date":662,"open":614,"high":663,"low":650,"close":613,"change":59,"percent_change":170,"volume":664,"transactions":9,"vwap":613},"2026-06-17",22.48,3036300,{"date":666,"open":645,"high":627,"low":614,"close":667,"change":659,"percent_change":345,"volume":668,"transactions":9,"vwap":667},"2026-06-16",22.42,1184600,{"date":670,"open":628,"high":663,"low":650,"close":650,"change":59,"percent_change":170,"volume":671,"transactions":9,"vwap":650},"2026-06-15",2414000,{"date":673,"open":674,"high":645,"low":600,"close":613,"change":22,"percent_change":484,"volume":675,"transactions":9,"vwap":613},"2026-06-12",22.35,2647700,{"date":677,"open":592,"high":667,"low":594,"close":645,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":645},"2026-06-11",0.26,1.17,4820400,{"date":682,"open":683,"high":595,"low":684,"close":585,"change":569,"percent_change":570,"volume":685,"transactions":9,"vwap":585},"2026-06-10",22.21,22.12,2269700,{"date":687,"open":688,"high":599,"low":684,"close":601,"change":207,"percent_change":689,"volume":690,"transactions":9,"vwap":601},"2026-06-09",22.2,0.45,2350000,{"date":692,"open":599,"high":595,"low":693,"close":684,"change":99,"percent_change":694,"volume":695,"transactions":9,"vwap":684},"2026-06-08",22.11,-0.27,1577100,{"date":697,"open":599,"high":593,"low":605,"close":594,"change":401,"percent_change":698,"volume":699,"transactions":9,"vwap":594},"2026-06-05",-0.81,5129800,{"date":701,"open":674,"high":702,"low":703,"close":650,"change":477,"percent_change":704,"volume":705,"transactions":9,"vwap":650},"2026-06-04",22.38,22.33,0.36,2775000,{"date":707,"open":606,"high":600,"low":601,"close":708,"change":88,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-06-03",22.28,-0.36,3129400,{"date":712,"open":667,"high":713,"low":650,"close":650,"change":215,"percent_change":70,"volume":714,"transactions":9,"vwap":650},"2026-06-02",22.43,1349000,{"date":716,"open":592,"high":651,"low":601,"close":651,"change":88,"percent_change":709,"volume":717,"transactions":9,"vwap":651},"2026-06-01",2137400,{"date":719,"open":628,"high":720,"low":667,"close":658,"change":386,"percent_change":721,"volume":722,"transactions":9,"vwap":658},"2026-05-29",22.51,0.13,2294200,{"date":724,"open":644,"high":657,"low":725,"close":667,"change":207,"percent_change":689,"volume":726,"transactions":9,"vwap":667},"2026-05-28",22.32,3568200,{"date":728,"open":652,"high":650,"low":708,"close":725,"change":150,"percent_change":646,"volume":729,"transactions":9,"vwap":725},"2026-05-27",1825500,{"date":731,"open":644,"high":644,"low":599,"close":606,"change":378,"percent_change":732,"volume":733,"transactions":9,"vwap":606},"2026-05-26",0.5,1079200,{"date":735,"open":594,"high":736,"low":737,"close":738,"change":477,"percent_change":704,"volume":739,"transactions":9,"vwap":738},"2026-05-22",22.19,22.08,22.16,2147600,{"date":741,"open":523,"high":737,"low":514,"close":737,"change":477,"percent_change":704,"volume":742,"transactions":9,"vwap":737},"2026-05-21",2958600,{"date":744,"open":745,"high":746,"low":745,"close":587,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":587},"2026-05-20",21.76,22.02,0.24,1.1,5505500,{"date":751,"open":516,"high":568,"low":752,"close":745,"change":231,"percent_change":517,"volume":753,"transactions":9,"vwap":745},"2026-05-19",21.69,3374300,{"date":755,"open":756,"high":757,"low":514,"close":758,"change":99,"percent_change":694,"volume":759,"transactions":9,"vwap":758},"2026-05-18",21.99,22.030001,21.9,4785400,{"date":761,"open":575,"high":586,"low":523,"close":575,"change":615,"percent_change":762,"volume":763,"transactions":9,"vwap":575},"2026-05-15",-0.95,2359100,{"date":765,"open":595,"high":600,"low":605,"close":605,"change":149,"percent_change":150,"volume":766,"transactions":9,"vwap":605},"2026-05-14",3251300,{"date":768,"open":585,"high":594,"low":769,"close":738,"change":394,"percent_change":394,"volume":770,"transactions":9,"vwap":738},"2026-05-13",22.1,2327800,{"date":772,"open":736,"high":688,"low":773,"close":738,"change":492,"percent_change":774,"volume":775,"transactions":9,"vwap":738},"2026-05-12",22.14,-0.49,1767300,{"date":777,"open":778,"high":644,"low":606,"close":606,"change":569,"percent_change":779,"volume":780,"transactions":9,"vwap":606},"2026-05-11",22.31,-0.31,2888100,{"date":782,"open":725,"high":702,"low":725,"close":644,"change":159,"percent_change":783,"volume":784,"transactions":9,"vwap":644},"2026-05-08",0.54,2556000,{"date":786,"open":614,"high":614,"low":683,"close":601,"change":170,"percent_change":787,"volume":788,"transactions":9,"vwap":601},"2026-05-07",-0.58,5149900,{"date":790,"open":644,"high":613,"low":703,"close":674,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":674},"2026-05-06",0.15,0.68,3363600,{"date":795,"open":684,"high":599,"low":769,"close":688,"change":791,"percent_change":792,"volume":796,"transactions":9,"vwap":688},"2026-05-05",3211000,{"date":798,"open":684,"high":684,"low":575,"close":799,"change":492,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-05-04",22.049999,-0.5,3776400,{"date":803,"open":585,"high":593,"low":693,"close":738,"change":70,"percent_change":401,"volume":804,"transactions":9,"vwap":738},"2026-05-01",2745200,{"date":806,"open":601,"high":593,"low":738,"close":688,"change":149,"percent_change":150,"volume":807,"transactions":9,"vwap":688},"2026-04-30",4850000,{"date":809,"open":593,"high":606,"low":585,"close":736,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":736},"2026-04-29",-0.16,-0.72,3115700,{"date":814,"open":593,"high":674,"low":601,"close":674,"change":253,"percent_change":552,"volume":815,"transactions":9,"vwap":674},"2026-04-28",1753500,{"date":817,"open":614,"high":645,"low":652,"close":778,"change":492,"percent_change":774,"volume":818,"transactions":9,"vwap":778},"2026-04-27",2817200,{"date":820,"open":645,"high":628,"low":674,"close":667,"change":394,"percent_change":394,"volume":821,"transactions":9,"vwap":667},"2026-04-24",2257000,{"date":823,"open":663,"high":611,"low":703,"close":667,"change":88,"percent_change":709,"volume":824,"transactions":9,"vwap":667},"2026-04-23",3055200,{"date":826,"open":638,"high":827,"low":828,"close":829,"change":48,"percent_change":623,"volume":830,"transactions":9,"vwap":829},"2026-04-22",22.59,22.49,22.5,2119300,{"date":832,"open":634,"high":638,"low":713,"close":713,"change":492,"percent_change":774,"volume":833,"transactions":9,"vwap":713},"2026-04-21",3414500,{"date":835,"open":638,"high":612,"low":627,"close":611,"change":215,"percent_change":70,"volume":836,"transactions":9,"vwap":611},"2026-04-20",3829000,{"date":838,"open":827,"high":622,"low":720,"close":638,"change":552,"percent_change":839,"volume":840,"transactions":9,"vwap":638},"2026-04-17",0.8,6132400,{"date":842,"open":612,"high":612,"low":650,"close":651,"change":337,"percent_change":843,"volume":844,"transactions":9,"vwap":651},"2026-04-16",-0.75,7050300,{"date":846,"open":829,"high":638,"low":663,"close":611,"change":149,"percent_change":253,"volume":847,"transactions":9,"vwap":611},"2026-04-15",3726300,{"date":849,"open":627,"high":639,"low":628,"close":634,"change":477,"percent_change":704,"volume":850,"transactions":9,"vwap":634},"2026-04-14",3425000,{"date":852,"open":600,"high":628,"low":606,"close":658,"change":791,"percent_change":853,"volume":854,"transactions":9,"vwap":658},"2026-04-13",0.67,4704800,{"date":856,"open":702,"high":645,"low":652,"close":652,"change":492,"percent_change":774,"volume":857,"transactions":9,"vwap":652},"2026-04-10",6907500,{"date":859,"open":674,"high":828,"low":652,"close":645,"change":149,"percent_change":253,"volume":860,"transactions":9,"vwap":645},"2026-04-09",8615000,{"date":862,"open":612,"high":612,"low":644,"close":614,"change":188,"percent_change":863,"volume":864,"transactions":9,"vwap":614},"2026-04-08",0.4,6325700,{"date":866,"open":599,"high":725,"low":867,"close":778,"change":206,"percent_change":188,"volume":868,"transactions":9,"vwap":778},"2026-04-07",22.07,6556800,{"date":870,"open":595,"high":702,"low":595,"close":600,"change":59,"percent_change":170,"volume":871,"transactions":9,"vwap":600},"2026-04-06",5009900,{"date":873,"open":874,"high":644,"low":874,"close":725,"change":432,"percent_change":875,"volume":876,"transactions":9,"vwap":725},"2026-04-02",22.09,0.72,5203800,{"date":878,"open":584,"high":708,"low":584,"close":738,"change":99,"percent_change":694,"volume":879,"transactions":9,"vwap":738},"2026-04-01",5317300,{"date":881,"open":605,"high":778,"low":584,"close":601,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":601},"2026-03-31",0.17,0.77,8813400,{"date":886,"open":769,"high":773,"low":757,"close":799,"change":646,"percent_change":887,"volume":888,"transactions":9,"vwap":799},"2026-03-30",1.01,5244400,{"date":890,"open":540,"high":566,"low":551,"close":568,"change":60,"percent_change":891,"volume":892,"transactions":9,"vwap":568},"2026-03-27",-0.68,7388600,{"date":894,"open":574,"high":585,"low":567,"close":586,"change":71,"percent_change":895,"volume":896,"transactions":9,"vwap":586},"2026-03-26",-0.9,6154900,{"date":898,"open":708,"high":600,"low":605,"close":594,"change":378,"percent_change":732,"volume":899,"transactions":9,"vwap":594},"2026-03-25",10999800,{"date":901,"open":580,"high":773,"low":567,"close":867,"change":216,"percent_change":279,"volume":902,"transactions":9,"vwap":867},"2026-03-24",12473800,{"date":904,"open":587,"high":683,"low":586,"close":684,"change":646,"percent_change":32,"volume":905,"transactions":9,"vwap":684},"2026-03-23",10122400,{"date":907,"open":736,"high":601,"low":513,"close":758,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":758},"2026-03-20",-0.43,-1.93,8073900,{"date":912,"open":693,"high":651,"low":737,"close":703,"change":882,"percent_change":883,"volume":913,"transactions":9,"vwap":703},"2026-03-19",8273400,{"date":915,"open":595,"high":725,"low":738,"close":738,"change":231,"percent_change":916,"volume":917,"transactions":9,"vwap":738},"2026-03-18",-0.63,4904900,{"date":919,"open":601,"high":778,"low":683,"close":652,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":652},"2026-03-17",0.2,0.9,4875500,{"date":924,"open":736,"high":683,"low":737,"close":769,"change":387,"percent_change":925,"volume":926,"transactions":9,"vwap":769},"2026-03-16",0.64,7981700,{"date":928,"open":585,"high":683,"low":523,"close":575,"change":492,"percent_change":800,"volume":929,"transactions":9,"vwap":575},"2026-03-13",5777600,{"date":931,"open":605,"high":605,"low":746,"close":867,"change":170,"percent_change":932,"volume":933,"transactions":9,"vwap":867},"2026-03-12",-0.59,6002400,{"date":935,"open":650,"high":702,"low":738,"close":688,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":688},"2026-03-11",-0.33,-1.46,5790600,{"date":940,"open":941,"high":942,"low":943,"close":634,"change":269,"percent_change":944,"volume":945,"transactions":9,"vwap":634},"2026-03-10",22.65,22.72,22.52,-1.1,6672300,{"date":947,"open":829,"high":948,"low":829,"close":949,"change":646,"percent_change":313,"volume":950,"transactions":9,"vwap":949},"2026-03-09",22.79,22.78,7146400,{"date":952,"open":720,"high":953,"low":657,"close":612,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":612},"2026-03-06",22.66,-0.12,-0.53,8274300,{"date":958,"open":941,"high":959,"low":960,"close":961,"change":170,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-03-05",22.7,22.62,22.68,-0.57,4623500,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":386,"percent_change":721,"volume":970,"transactions":9,"vwap":969},"2026-03-04",22.8,22.88,22.77,22.81,5588100,{"date":972,"open":632,"high":973,"low":827,"close":949,"change":215,"percent_change":70,"volume":974,"transactions":9,"vwap":949},"2026-03-03",22.86,6935500,{"date":976,"open":977,"high":978,"low":979,"close":948,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":948},"2026-03-02",22.74,22.82,22.73,-0.22,-0.96,3308900,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":22,"percent_change":484,"volume":988,"transactions":9,"vwap":987},"2026-02-27",23,23.08,23.01,2917900,{"date":990,"open":987,"high":991,"low":992,"close":991,"change":386,"percent_change":721,"volume":993,"transactions":9,"vwap":991},"2026-02-26",23.030001,22.97,2699000,{"date":995,"open":985,"high":996,"low":985,"close":985,"change":215,"percent_change":70,"volume":997,"transactions":9,"vwap":985},"2026-02-25",23.07,1746500,{"date":999,"open":985,"high":1000,"low":1001,"close":987,"change":394,"percent_change":394,"volume":1002,"transactions":9,"vwap":987},"2026-02-24",23.040001,22.96,3311800,{"date":1004,"open":991,"high":996,"low":1005,"close":987,"change":215,"percent_change":70,"volume":1006,"transactions":9,"vwap":987},"2026-02-23",22.99,3254000,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":70,"percent_change":337,"volume":1013,"transactions":9,"vwap":1012},"2026-02-20",23.049999,23.059999,22.94,23.02,3644100,{"date":1015,"open":1016,"high":1010,"low":1016,"close":1010,"change":253,"percent_change":882,"volume":1017,"transactions":9,"vwap":1010},"2026-02-19",22.98,3080600,{"date":1019,"open":1000,"high":1020,"low":985,"close":1012,"change":70,"percent_change":337,"volume":1021,"transactions":9,"vwap":1012},"2026-02-18",23.09,3147200,{"date":1023,"open":1000,"high":1020,"low":987,"close":1010,"change":150,"percent_change":646,"volume":1024,"transactions":9,"vwap":1010},"2026-02-17",3079300,{"date":1026,"open":1012,"high":991,"low":1016,"close":987,"change":188,"percent_change":1027,"volume":1028,"transactions":9,"vwap":987},"2026-02-13",0.39,4731300,{"date":1030,"open":1031,"high":1001,"low":1032,"close":1033,"change":791,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-02-12",22.87,22.83,22.92,0.66,5562300,{"date":1037,"open":1038,"high":1039,"low":979,"close":968,"change":59,"percent_change":170,"volume":1040,"transactions":9,"vwap":968},"2026-02-11",22.76,22.84,3609600,{"date":1042,"open":969,"high":973,"low":949,"close":966,"change":378,"percent_change":1043,"volume":1044,"transactions":9,"vwap":966},"2026-02-10",0.48,6050100,{"date":1046,"open":633,"high":942,"low":622,"close":1047,"change":215,"percent_change":70,"volume":1048,"transactions":9,"vwap":1047},"2026-02-09",22.69,5067700,{"date":1050,"open":1051,"high":1052,"low":633,"close":959,"change":206,"percent_change":188,"volume":1053,"transactions":9,"vwap":959},"2026-02-06",22.67,22.71,3129200,{"date":1055,"open":620,"high":959,"low":639,"close":961,"change":721,"percent_change":1056,"volume":1057,"transactions":9,"vwap":961},"2026-02-05",0.58,3881400,{"date":1059,"open":638,"high":612,"low":828,"close":638,"change":22,"percent_change":484,"volume":1060,"transactions":9,"vwap":638},"2026-02-04",4834600,{"date":1062,"open":639,"high":827,"low":720,"close":639,"change":394,"percent_change":394,"volume":1063,"transactions":9,"vwap":639},"2026-02-03",4470000,{"date":1065,"open":633,"high":953,"low":612,"close":639,"change":170,"percent_change":962,"volume":1066,"transactions":9,"vwap":639},"2026-02-02",3726000,{"date":1068,"open":942,"high":968,"low":1047,"close":959,"change":216,"percent_change":980,"volume":1069,"transactions":9,"vwap":959},"2026-01-30",3824600,{"date":1071,"open":1051,"high":1038,"low":633,"close":1072,"change":22,"percent_change":484,"volume":1073,"transactions":9,"vwap":1072},"2026-01-29",22.75,4305400,{"date":1075,"open":948,"high":966,"low":1052,"close":968,"change":70,"percent_change":401,"volume":1076,"transactions":9,"vwap":968},"2026-01-28",3857100,{"date":1078,"open":1079,"high":1080,"low":948,"close":969,"change":88,"percent_change":1081,"volume":1082,"transactions":9,"vwap":969},"2026-01-27",22.85,22.89,-0.35,3136000,{"date":1084,"open":1011,"high":1085,"low":1031,"close":1080,"change":386,"percent_change":721,"volume":1086,"transactions":9,"vwap":1080},"2026-01-26",22.95,3296400,{"date":1088,"open":1079,"high":967,"low":1072,"close":973,"change":206,"percent_change":188,"volume":1089,"transactions":9,"vwap":973},"2026-01-23",2727200,{"date":1091,"open":1038,"high":1031,"low":977,"close":1039,"change":188,"percent_change":863,"volume":1092,"transactions":9,"vwap":1039},"2026-01-22",4239600,{"date":1094,"open":827,"high":948,"low":639,"close":1072,"change":178,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1072},"2026-01-21",0.93,7894200,{"date":1098,"open":720,"high":960,"low":829,"close":611,"change":127,"percent_change":1099,"volume":1100,"transactions":9,"vwap":611},"2026-01-20",-1.05,4910000,{"date":1102,"open":1079,"high":1031,"low":968,"close":949,"change":88,"percent_change":1081,"volume":1103,"transactions":9,"vwap":949},"2026-01-16",3258800,{"date":1105,"open":1001,"high":1001,"low":973,"close":973,"change":22,"percent_change":484,"volume":1106,"transactions":9,"vwap":973},"2026-01-15",2868600,{"date":1108,"open":966,"high":967,"low":949,"close":967,"change":207,"percent_change":1109,"volume":1110,"transactions":9,"vwap":967},"2026-01-14",0.44,3613200,{"date":1112,"open":968,"high":948,"low":1052,"close":949,"change":477,"percent_change":49,"volume":1113,"transactions":9,"vwap":949},"2026-01-13",3560800,{"date":1115,"open":1051,"high":1038,"low":953,"close":959,"change":99,"percent_change":1116,"volume":1117,"transactions":9,"vwap":959},"2026-01-12",-0.26,3361600,{"date":1119,"open":633,"high":968,"low":632,"close":1038,"change":791,"percent_change":1034,"volume":1120,"transactions":9,"vwap":1038},"2026-01-09",11610500,{"date":1122,"open":622,"high":633,"low":827,"close":622,"change":484,"percent_change":653,"volume":1123,"transactions":9,"vwap":622},"2026-01-08",2396800,{"date":1125,"open":1038,"high":968,"low":961,"close":959,"change":253,"percent_change":552,"volume":1126,"transactions":9,"vwap":959},"2026-01-07",3234300,{"date":1128,"open":632,"high":953,"low":611,"close":953,"change":149,"percent_change":253,"volume":1129,"transactions":9,"vwap":953},"2026-01-06",3561400,{"date":1131,"open":620,"high":953,"low":612,"close":941,"change":188,"percent_change":863,"volume":1132,"transactions":9,"vwap":941},"2026-01-05",2516100,{"date":1134,"open":633,"high":633,"low":943,"close":612,"change":22,"percent_change":484,"volume":1135,"transactions":9,"vwap":612},"2026-01-02",1537100,{"date":1137,"open":1047,"high":1052,"low":639,"close":620,"change":170,"percent_change":962,"volume":1138,"transactions":9,"vwap":620},"2025-12-31",1950400,{"date":1140,"open":961,"high":1072,"low":953,"close":1052,"change":216,"percent_change":980,"volume":1141,"transactions":9,"vwap":1052},"2025-12-30",1424300,{"date":1143,"open":979,"high":1038,"low":959,"close":1038,"change":253,"percent_change":552,"volume":1144,"transactions":9,"vwap":1038},"2025-12-29",1401500,{"date":1146,"open":968,"high":949,"low":1051,"close":942,"change":22,"percent_change":484,"volume":1147,"transactions":9,"vwap":942},"2025-12-26",970900,{"date":1149,"open":1047,"high":1038,"low":953,"close":977,"change":159,"percent_change":1150,"volume":1151,"transactions":9,"vwap":977},"2025-12-24",0.53,804900,{"date":1153,"open":634,"high":633,"low":720,"close":960,"change":150,"percent_change":646,"volume":1154,"transactions":9,"vwap":960},"2025-12-23",1664700,{"date":1156,"open":632,"high":632,"low":611,"close":639,"change":215,"percent_change":70,"volume":1157,"transactions":9,"vwap":639},"2025-12-22",1679000,{"date":1159,"open":960,"high":941,"low":639,"close":620,"change":569,"percent_change":779,"volume":1160,"transactions":9,"vwap":620},"2025-12-19",1695100,{"date":1162,"open":1051,"high":959,"low":622,"close":941,"change":149,"percent_change":253,"volume":1163,"transactions":9,"vwap":941},"2025-12-18",1771000,{"date":1165,"open":941,"high":1047,"low":960,"close":633,"change":70,"percent_change":401,"volume":1166,"transactions":9,"vwap":633},"2025-12-17",1629300,{"date":1168,"open":612,"high":1047,"low":638,"close":961,"change":477,"percent_change":49,"volume":1169,"transactions":9,"vwap":961},"2025-12-16",2372200,{"date":1171,"open":1047,"high":959,"low":827,"close":632,"change":149,"percent_change":253,"volume":1172,"transactions":9,"vwap":632},"2025-12-15",1786600,{"date":1174,"open":621,"high":941,"low":638,"close":827,"change":980,"percent_change":981,"volume":1175,"transactions":9,"vwap":827},"2025-12-12",2339700,{"date":1177,"open":1033,"high":1001,"low":948,"close":969,"change":216,"percent_change":980,"volume":1178,"transactions":9,"vwap":969},"2025-12-11",1882800,{"date":1180,"open":979,"high":1080,"low":979,"close":973,"change":159,"percent_change":1150,"volume":1181,"transactions":9,"vwap":973},"2025-12-10",3774600,{"date":1183,"open":1039,"high":1079,"low":1052,"close":977,"change":22,"percent_change":484,"volume":1184,"transactions":9,"vwap":977},"2025-12-09",2930100,{"date":1186,"open":1039,"high":1039,"low":959,"close":1038,"change":569,"percent_change":779,"volume":1187,"transactions":9,"vwap":1038},"2025-12-08",1821800,{"date":1189,"open":1031,"high":1031,"low":968,"close":1032,"change":59,"percent_change":170,"volume":1190,"transactions":9,"vwap":1032},"2025-12-05",2779200,{"date":1192,"open":1080,"high":1080,"low":1032,"close":973,"change":70,"percent_change":337,"volume":1193,"transactions":9,"vwap":973},"2025-12-04",1926700,{"date":1195,"open":1079,"high":1011,"low":1039,"close":1196,"change":150,"percent_change":646,"volume":1197,"transactions":9,"vwap":1196},"2025-12-03",22.9,1577600,{"date":1199,"open":978,"high":1080,"low":969,"close":1079,"change":149,"percent_change":253,"volume":1200,"transactions":9,"vwap":1079},"2025-12-02",2764500,{"date":1202,"open":969,"high":1079,"low":949,"close":1039,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1039},"2025-12-01",-0.3,-1.3,1748400,{"date":1207,"open":1208,"high":1209,"low":996,"close":1210,"change":216,"percent_change":980,"volume":1211,"transactions":9,"vwap":1210},"2025-11-28",23.17,23.19,23.14,2763100,{"date":1213,"open":986,"high":1214,"low":1000,"close":1209,"change":378,"percent_change":1043,"volume":1215,"transactions":9,"vwap":1209},"2025-11-26",23.2,2594600,{"date":1217,"open":1012,"high":1218,"low":1012,"close":986,"change":188,"percent_change":1027,"volume":1219,"transactions":9,"vwap":986},"2025-11-25",23.15,3097500,{"date":1221,"open":1011,"high":987,"low":1033,"close":1005,"change":432,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1005},"2025-11-24",0.7,1822400,{"date":1225,"open":1079,"high":1079,"low":1038,"close":1032,"change":188,"percent_change":863,"volume":1226,"transactions":9,"vwap":1032},"2025-11-21",2512600,{"date":1228,"open":949,"high":1039,"low":979,"close":977,"change":386,"percent_change":721,"volume":1229,"transactions":9,"vwap":977},"2025-11-20",4129100,{"date":1231,"open":968,"high":966,"low":959,"close":1052,"change":215,"percent_change":70,"volume":1232,"transactions":9,"vwap":1052},"2025-11-19",2217600,{"date":1234,"open":1072,"high":1038,"low":961,"close":942,"change":149,"percent_change":253,"volume":1235,"transactions":9,"vwap":942},"2025-11-18",3042400,{"date":1237,"open":942,"high":966,"low":1047,"close":1052,"change":149,"percent_change":253,"volume":1238,"transactions":9,"vwap":1052},"2025-11-17",2492900,{"date":1240,"open":1032,"high":1032,"low":1047,"close":959,"change":23,"percent_change":1241,"volume":1242,"transactions":9,"vwap":959},"2025-11-14",-0.44,2081300,{"date":1244,"open":967,"high":1245,"low":948,"close":966,"change":401,"percent_change":1246,"volume":1247,"transactions":9,"vwap":966},"2025-11-13",22.91,-0.78,3708100,{"date":1249,"open":1005,"high":1012,"low":1085,"close":1016,"change":216,"percent_change":980,"volume":1250,"transactions":9,"vwap":1016},"2025-11-12",9563000,{"date":1252,"open":992,"high":991,"low":1085,"close":991,"change":432,"percent_change":1222,"volume":1253,"transactions":9,"vwap":991},"2025-11-11",1899000,{"date":1255,"open":967,"high":1245,"low":1079,"close":1031,"change":386,"percent_change":721,"volume":1256,"transactions":9,"vwap":1031},"2025-11-10",1677000,{"date":1258,"open":1039,"high":967,"low":978,"close":1039,"change":23,"percent_change":1241,"volume":1259,"transactions":9,"vwap":1039},"2025-11-07",1646600,{"date":1261,"open":1196,"high":1011,"low":1031,"close":1011,"change":432,"percent_change":1222,"volume":1262,"transactions":9,"vwap":1011},"2025-11-06",1505500,{"date":1264,"open":967,"high":967,"low":968,"close":949,"change":492,"percent_change":1265,"volume":1266,"transactions":9,"vwap":949},"2025-11-05",-0.48,2767400,{"date":1268,"open":1032,"high":992,"low":966,"close":1080,"change":477,"percent_change":49,"volume":1269,"transactions":9,"vwap":1080},"2025-11-04",2410100,{"date":1271,"open":973,"high":973,"low":948,"close":969,"change":127,"percent_change":1272,"volume":1273,"transactions":9,"vwap":969},"2025-11-03",-1.04,4617700,{"date":1275,"open":1276,"high":1276,"low":991,"close":1009,"change":810,"percent_change":560,"volume":1277,"transactions":9,"vwap":1009},"2025-10-31",23.23,3274400,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":71,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2025-10-30",23.18,23.31,23.16,23.21,-0.85,5814100,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":337,"percent_change":811,"volume":1291,"transactions":9,"vwap":1290},"2025-10-29",23.58,23.39,23.41,2629800,{"date":1293,"open":1288,"high":25,"low":1294,"close":1288,"change":215,"percent_change":70,"volume":1295,"transactions":9,"vwap":1288},"2025-10-28",23.53,1866200,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1299,"change":477,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2025-10-27",23.52,23.59,23.46,0.34,2178500,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1307,"change":253,"percent_change":882,"volume":1308,"transactions":9,"vwap":1307},"2025-10-24",23.55,23.45,23.51,2942400,{"date":1310,"open":1300,"high":1298,"low":1311,"close":1312,"change":216,"percent_change":615,"volume":1313,"transactions":9,"vwap":1312},"2025-10-23",23.44,23.47,2437400,{"date":1315,"open":1312,"high":1298,"low":1316,"close":1298,"change":386,"percent_change":721,"volume":1317,"transactions":9,"vwap":1298},"2025-10-22",23.43,4445000,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":386,"percent_change":721,"volume":1324,"transactions":9,"vwap":1323},"2025-10-21",23.54,23.57,23.48,23.49,1962200,{"date":1326,"open":1316,"high":1312,"low":1327,"close":1300,"change":207,"percent_change":189,"volume":1328,"transactions":9,"vwap":1300},"2025-10-20",23.42,2719600,{"date":1330,"open":1331,"high":1332,"low":1281,"close":1331,"change":22,"percent_change":484,"volume":1333,"transactions":9,"vwap":1331},"2025-10-17",23.36,23.4,2281700,{"date":1335,"open":1281,"high":1290,"low":1336,"close":1337,"change":477,"percent_change":1301,"volume":1338,"transactions":9,"vwap":1337},"2025-10-16",23.28,23.38,6657000,{"date":1340,"open":1332,"high":1300,"low":1341,"close":1342,"change":215,"percent_change":70,"volume":1343,"transactions":9,"vwap":1342},"2025-10-15",23.25,23.3,3285400,{"date":1345,"open":1210,"high":1346,"low":1347,"close":1281,"change":188,"percent_change":1027,"volume":1348,"transactions":9,"vwap":1281},"2025-10-14",23.32,23.13,1967100,{"date":1350,"open":1351,"high":1276,"low":1009,"close":1352,"change":378,"percent_change":1043,"volume":1353,"transactions":9,"vwap":1352},"2025-10-13",23.1,23.22,1773100,{"date":1355,"open":1210,"high":1218,"low":996,"close":1356,"change":378,"percent_change":1043,"volume":1357,"transactions":9,"vwap":1356},"2025-10-10",23.11,3752000,{"date":1359,"open":991,"high":991,"low":992,"close":985,"change":99,"percent_change":1116,"volume":1360,"transactions":9,"vwap":985},"2025-10-09",2053700,{"date":1362,"open":1282,"high":1208,"low":1000,"close":1010,"change":22,"percent_change":484,"volume":1363,"transactions":9,"vwap":1010},"2025-10-08",3607000,{"date":1365,"open":986,"high":1356,"low":991,"close":986,"change":659,"percent_change":678,"volume":1366,"transactions":9,"vwap":986},"2025-10-07",2836100,{"date":1368,"open":1000,"high":1356,"low":987,"close":1012,"change":954,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1012},"2025-10-06",-0.52,1809600,{"date":1372,"open":1209,"high":1214,"low":1373,"close":1210,"change":59,"percent_change":170,"volume":1374,"transactions":9,"vwap":1210},"2025-10-03",23.12,2296200,{"date":1376,"open":1347,"high":1209,"low":1351,"close":1208,"change":659,"percent_change":678,"volume":1377,"transactions":9,"vwap":1208},"2025-10-02",1856000,{"date":1379,"open":1351,"high":1373,"low":1000,"close":1356,"change":215,"percent_change":70,"volume":1380,"transactions":9,"vwap":1356},"2025-10-01",1566200,{"date":1382,"open":1208,"high":1276,"low":986,"close":1373,"change":70,"percent_change":337,"volume":1383,"transactions":9,"vwap":1373},"2025-09-30",3306400,{"date":1385,"open":1347,"high":1214,"low":1351,"close":1282,"change":721,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1282},"2025-09-29",0.56,1334700,{"date":1389,"open":985,"high":1351,"low":1001,"close":991,"change":253,"percent_change":882,"volume":1390,"transactions":9,"vwap":991},"2025-09-26",3221400,{"date":1392,"open":1001,"high":1005,"low":973,"close":1005,"change":59,"percent_change":170,"volume":1393,"transactions":9,"vwap":1005},"2025-09-25",3338600,{"date":1395,"open":986,"high":986,"low":992,"close":1012,"change":954,"percent_change":1369,"volume":1396,"transactions":9,"vwap":1012},"2025-09-24",3072000,{"date":1398,"open":1347,"high":1218,"low":996,"close":1210,"change":659,"percent_change":678,"volume":1399,"transactions":9,"vwap":1210},"2025-09-23",2756600,{"date":1401,"open":1373,"high":1373,"low":1000,"close":986,"change":88,"percent_change":1081,"volume":1402,"transactions":9,"vwap":986},"2025-09-22",3277800,{"date":1404,"open":1282,"high":1209,"low":1351,"close":1282,"change":59,"percent_change":170,"volume":1405,"transactions":9,"vwap":1282},"2025-09-19",1959100,{"date":1407,"open":1208,"high":1352,"low":1356,"close":1209,"change":492,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1209},"2025-09-18",-0.47,6162500,{"date":1411,"open":1327,"high":1300,"low":1352,"close":1342,"change":216,"percent_change":615,"volume":1412,"transactions":9,"vwap":1342},"2025-09-17",3406500,{"date":1414,"open":1415,"high":1337,"low":1342,"close":1415,"change":59,"percent_change":170,"volume":1416,"transactions":9,"vwap":1415},"2025-09-16",23.35,2244900,{"date":1418,"open":1419,"high":1332,"low":1420,"close":1337,"change":207,"percent_change":189,"volume":1421,"transactions":9,"vwap":1337},"2025-09-15",23.34,23.33,1700500,{"date":1423,"open":1341,"high":1424,"low":1208,"close":1336,"change":99,"percent_change":1116,"volume":1425,"transactions":9,"vwap":1336},"2025-09-12",23.29,2901900,{"date":1427,"open":1283,"high":1428,"low":1214,"close":1419,"change":552,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1419},"2025-09-11",23.37,0.78,3071300,{"date":1432,"open":1347,"high":1433,"low":1020,"close":1282,"change":207,"percent_change":189,"volume":1434,"transactions":9,"vwap":1282},"2025-09-10",23.27,8424100,{"date":1436,"open":1009,"high":1020,"low":992,"close":1010,"change":216,"percent_change":980,"volume":1437,"transactions":9,"vwap":1010},"2025-09-09",4449500,{"date":1439,"open":996,"high":1347,"low":1009,"close":1356,"change":882,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1356},"2025-09-08",0.74,1678400,{"date":1443,"open":1444,"high":992,"low":967,"close":1011,"change":747,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1011},"2025-09-05",22.93,1.06,4620300,{"date":1448,"open":632,"high":1052,"low":638,"close":959,"change":920,"percent_change":1449,"volume":1450,"transactions":9,"vwap":959},"2025-09-04",0.89,7391700,{"date":1452,"open":644,"high":634,"low":644,"close":829,"change":747,"percent_change":1453,"volume":1454,"transactions":9,"vwap":829},"2025-09-03",1.08,4729000,{"date":1456,"open":688,"high":606,"low":736,"close":593,"change":615,"percent_change":616,"volume":1457,"transactions":9,"vwap":593},"2025-09-02",2423400,{"date":1459,"open":612,"high":612,"low":628,"close":627,"change":810,"percent_change":1460,"volume":1461,"transactions":9,"vwap":627},"2025-08-29",-0.71,2681700,{"date":1463,"open":960,"high":1051,"low":620,"close":621,"change":659,"percent_change":345,"volume":1464,"transactions":9,"vwap":621},"2025-08-28",5481800,{"date":1466,"open":627,"high":620,"low":657,"close":639,"change":22,"percent_change":484,"volume":1467,"transactions":9,"vwap":639},"2025-08-27",3939400,{"date":1469,"open":638,"high":632,"low":627,"close":827,"change":22,"percent_change":484,"volume":1470,"transactions":9,"vwap":827},"2025-08-26",4222200,{"date":1472,"open":960,"high":953,"low":827,"close":622,"change":216,"percent_change":980,"volume":1473,"transactions":9,"vwap":622},"2025-08-25",1888700,{"date":1475,"open":638,"high":1052,"low":943,"close":953,"change":646,"percent_change":313,"volume":1476,"transactions":9,"vwap":953},"2025-08-22",3301200,{"date":1478,"open":829,"high":829,"low":613,"close":657,"change":954,"percent_change":955,"volume":1479,"transactions":9,"vwap":657},"2025-08-21",4140600,{"date":1481,"open":634,"high":620,"low":720,"close":612,"change":149,"percent_change":253,"volume":1482,"transactions":9,"vwap":612},"2025-08-20",1821000,{"date":1484,"open":634,"high":639,"low":829,"close":638,"change":659,"percent_change":345,"volume":1485,"transactions":9,"vwap":638},"2025-08-19",2766500,{"date":1487,"open":639,"high":620,"low":628,"close":828,"change":99,"percent_change":694,"volume":1488,"transactions":9,"vwap":828},"2025-08-18",2600800,{"date":1490,"open":827,"high":622,"low":943,"close":638,"change":569,"percent_change":779,"volume":1491,"transactions":9,"vwap":638},"2025-08-15",1664600,{"date":1493,"open":1051,"high":1051,"low":639,"close":960,"change":492,"percent_change":1265,"volume":1494,"transactions":9,"vwap":960},"2025-08-14",3343200,{"date":1496,"open":953,"high":1072,"low":953,"close":979,"change":552,"percent_change":839,"volume":1497,"transactions":9,"vwap":979},"2025-08-13",3198900,{"date":1499,"open":627,"high":612,"low":713,"close":638,"change":149,"percent_change":253,"volume":1500,"transactions":9,"vwap":638},"2025-08-12",3330000,{"date":1502,"open":638,"high":827,"low":720,"close":611,"change":253,"percent_change":552,"volume":1503,"transactions":9,"vwap":611},"2025-08-11",17332400,{"date":1505,"open":638,"high":638,"low":663,"close":829,"change":23,"percent_change":1241,"volume":1506,"transactions":9,"vwap":829},"2025-08-08",3132000,{"date":1508,"open":953,"high":1052,"low":639,"close":632,"change":22,"percent_change":484,"volume":1509,"transactions":9,"vwap":632},"2025-08-07",4141300,{"date":1511,"open":620,"high":941,"low":645,"close":960,"change":70,"percent_change":401,"volume":1512,"transactions":9,"vwap":960},"2025-08-06",4970300,{"date":1514,"open":612,"high":1051,"low":638,"close":953,"change":659,"percent_change":345,"volume":1515,"transactions":9,"vwap":953},"2025-08-05",3926300,{"date":1517,"open":827,"high":633,"low":611,"close":632,"change":48,"percent_change":623,"volume":1518,"transactions":9,"vwap":632},"2025-08-04",3089500,{"date":1520,"open":663,"high":612,"low":645,"close":634,"change":378,"percent_change":1521,"volume":1522,"transactions":9,"vwap":634},"2025-08-01",0.49,4617500,{"date":1524,"open":720,"high":611,"low":645,"close":667,"change":149,"percent_change":253,"volume":1525,"transactions":9,"vwap":667},"2025-07-31",1949300,{"date":1527,"open":614,"high":663,"low":650,"close":645,"change":170,"percent_change":787,"volume":1528,"transactions":9,"vwap":645},"2025-07-30",2670200,{"date":1530,"open":674,"high":611,"low":703,"close":611,"change":678,"percent_change":679,"volume":1531,"transactions":9,"vwap":611},"2025-07-29",9335800,{"date":1533,"open":778,"high":644,"low":593,"close":708,"change":484,"percent_change":653,"volume":1534,"transactions":9,"vwap":708},"2025-07-28",2375100,{"date":1536,"open":593,"high":702,"low":599,"close":651,"change":159,"percent_change":783,"volume":1537,"transactions":9,"vwap":651},"2025-07-25",2080600,{"date":1539,"open":736,"high":703,"low":594,"close":595,"change":22,"percent_change":484,"volume":1540,"transactions":9,"vwap":595},"2025-07-24",1994800,{"date":1542,"open":606,"high":652,"low":599,"close":606,"change":216,"percent_change":980,"volume":1543,"transactions":9,"vwap":606},"2025-07-23",1967800,{"date":1545,"open":595,"high":650,"low":595,"close":725,"change":48,"percent_change":623,"volume":1546,"transactions":9,"vwap":725},"2025-07-22",2909900,{"date":1548,"open":778,"high":674,"low":592,"close":595,"change":791,"percent_change":792,"volume":1549,"transactions":9,"vwap":595},"2025-07-21",2912300,{"date":1551,"open":738,"high":738,"low":867,"close":769,"change":386,"percent_change":387,"volume":1552,"transactions":9,"vwap":769},"2025-07-18",1774500,{"date":1554,"open":1555,"high":684,"low":574,"close":867,"change":48,"percent_change":1556,"volume":1557,"transactions":9,"vwap":867},"2025-07-17",22.059999,0.32,3193600,{"date":1559,"open":1555,"high":684,"low":1560,"close":587,"change":149,"percent_change":150,"volume":1561,"transactions":9,"vwap":587},"2025-07-16",21.81,6920400,{"date":1563,"open":605,"high":605,"low":580,"close":756,"change":492,"percent_change":800,"volume":1564,"transactions":9,"vwap":756},"2025-07-15",2073000,{"date":1566,"open":737,"high":773,"low":757,"close":769,"change":394,"percent_change":394,"volume":1567,"transactions":9,"vwap":769},"2025-07-14",2098300,{"date":1569,"open":736,"high":736,"low":737,"close":769,"change":127,"percent_change":1570,"volume":1571,"transactions":9,"vwap":769},"2025-07-11",-1.07,1467400,{"date":1573,"open":778,"high":702,"low":595,"close":644,"change":149,"percent_change":253,"volume":1574,"transactions":9,"vwap":644},"2025-07-10",3044000,{"date":1576,"open":688,"high":703,"low":594,"close":703,"change":254,"percent_change":1577,"volume":1578,"transactions":9,"vwap":703},"2025-07-09",0.86,1422200,{"date":1580,"open":684,"high":738,"low":737,"close":773,"change":484,"percent_change":653,"volume":1581,"transactions":9,"vwap":773},"2025-07-08",3037000,{"date":1583,"open":674,"high":674,"low":594,"close":599,"change":980,"percent_change":1584,"volume":1585,"transactions":9,"vwap":599},"2025-07-07",-0.98,1274900,{"date":1587,"open":663,"high":943,"low":713,"close":658,"change":88,"percent_change":709,"volume":1588,"transactions":9,"vwap":658},"2025-07-03",1641800,{"date":1590,"open":645,"high":634,"low":702,"close":634,"change":215,"percent_change":70,"volume":1591,"transactions":9,"vwap":634},"2025-07-02",1976600,{"date":1593,"open":828,"high":612,"low":657,"close":611,"change":59,"percent_change":170,"volume":1594,"transactions":9,"vwap":611},"2025-07-01",2950600,{"date":1596,"open":828,"high":622,"low":658,"close":639,"change":178,"percent_change":1597,"volume":1598,"transactions":9,"vwap":639},"2025-06-30",0.94,2173600,{"date":1600,"open":613,"high":829,"low":703,"close":650,"change":569,"percent_change":779,"volume":1601,"transactions":9,"vwap":650},"2025-06-27",1745900,{"date":1603,"open":644,"high":713,"low":593,"close":713,"change":207,"percent_change":689,"volume":1604,"transactions":9,"vwap":713},"2025-06-26",1960000,{"date":1606,"open":778,"high":644,"low":592,"close":703,"change":70,"percent_change":401,"volume":1607,"transactions":9,"vwap":703},"2025-06-25",1720400,{"date":1609,"open":594,"high":645,"low":605,"close":651,"change":432,"percent_change":875,"volume":1610,"transactions":9,"vwap":651},"2025-06-24",2304700,{"date":1612,"open":593,"high":725,"low":683,"close":683,"change":386,"percent_change":387,"volume":1613,"transactions":9,"vwap":683},"2025-06-23",2181700,{"date":1615,"open":769,"high":599,"low":799,"close":594,"change":206,"percent_change":188,"volume":1616,"transactions":9,"vwap":594},"2025-06-20",1362500,{"date":1618,"open":683,"high":606,"low":693,"close":738,"change":386,"percent_change":387,"volume":1619,"transactions":9,"vwap":738},"2025-06-18",2131500,{"date":1621,"open":684,"high":605,"low":574,"close":584,"change":721,"percent_change":1622,"volume":1623,"transactions":9,"vwap":584},"2025-06-17",0.59,1629900,{"date":1625,"open":769,"high":736,"low":587,"close":587,"change":23,"percent_change":1626,"volume":1627,"transactions":9,"vwap":587},"2025-06-16",-0.45,1270400,{"date":1629,"open":601,"high":592,"low":587,"close":769,"change":615,"percent_change":1630,"volume":1631,"transactions":9,"vwap":769},"2025-06-13",-0.94,2928700,{"date":1633,"open":601,"high":778,"low":594,"close":778,"change":646,"percent_change":32,"volume":1634,"transactions":9,"vwap":778},"2025-06-12",2125700,{"date":1636,"open":574,"high":738,"low":1637,"close":874,"change":659,"percent_change":345,"volume":1638,"transactions":9,"vwap":874},"2025-06-11",22.01,2624500,{"date":1640,"open":867,"high":737,"low":579,"close":757,"change":188,"percent_change":1641,"volume":1642,"transactions":9,"vwap":757},"2025-06-10",0.41,3292400,{"date":1644,"open":1645,"high":586,"low":1645,"close":567,"change":477,"percent_change":478,"volume":1646,"transactions":9,"vwap":567},"2025-06-09",21.84,1815200,{"date":1648,"open":579,"high":756,"low":558,"close":513,"change":810,"percent_change":1649,"volume":1650,"transactions":9,"vwap":513},"2025-06-06",-0.73,3205700,{"date":1652,"open":769,"high":584,"low":587,"close":746,"change":99,"percent_change":694,"volume":1653,"transactions":9,"vwap":746},"2025-06-05",2949900,{"date":1655,"open":1637,"high":773,"low":580,"close":737,"change":747,"percent_change":748,"volume":1656,"transactions":9,"vwap":737},"2025-06-04",2503300,{"date":1658,"open":514,"high":1659,"low":1560,"close":1645,"change":253,"percent_change":552,"volume":1660,"transactions":9,"vwap":1645},"2025-06-03",21.92,2282500,{"date":1662,"open":1663,"high":540,"low":752,"close":540,"change":71,"percent_change":1664,"volume":1665,"transactions":9,"vwap":540},"2025-06-02",21.79,-0.91,2505400,{"date":1667,"open":1659,"high":746,"low":758,"close":587,"change":150,"percent_change":410,"volume":1668,"transactions":9,"vwap":587},"2025-05-30",2756800,{"date":1670,"open":526,"high":586,"low":558,"close":579,"change":882,"percent_change":1429,"volume":1671,"transactions":9,"vwap":579},"2025-05-29",3165400,{"date":1673,"open":1560,"high":1645,"low":752,"close":551,"change":484,"percent_change":1674,"volume":1675,"transactions":9,"vwap":551},"2025-05-28",-0.41,4343700,{"date":1677,"open":745,"high":523,"low":1678,"close":514,"change":1301,"percent_change":1679,"volume":1680,"transactions":9,"vwap":514},"2025-05-27",21.7,1.58,4816700,{"date":1682,"open":476,"high":285,"low":277,"close":288,"change":149,"percent_change":150,"volume":1683,"transactions":9,"vwap":288},"2025-05-23",2043700,{"date":1685,"open":158,"high":417,"low":354,"close":343,"change":791,"percent_change":1222,"volume":1686,"transactions":9,"vwap":343},"2025-05-22",4514400,{"date":1688,"open":476,"high":424,"low":145,"close":252,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":252},"2025-05-21",-0.38,-1.75,5133600,{"date":1693,"open":516,"high":1663,"low":1694,"close":516,"change":954,"percent_change":1695,"volume":1696,"transactions":9,"vwap":516},"2025-05-20",21.68,-0.55,1793200,{"date":1698,"open":310,"high":514,"low":417,"close":514,"change":394,"percent_change":394,"volume":1699,"transactions":9,"vwap":514},"2025-05-19",1773600,{"date":1701,"open":575,"high":575,"low":532,"close":514,"change":48,"percent_change":1556,"volume":1702,"transactions":9,"vwap":514},"2025-05-16",1476300,{"date":1704,"open":311,"high":568,"low":303,"close":540,"change":552,"percent_change":1705,"volume":1706,"transactions":9,"vwap":540},"2025-05-15",0.83,2000900,{"date":1708,"open":559,"high":745,"low":285,"close":303,"change":231,"percent_change":517,"volume":1709,"transactions":9,"vwap":303},"2025-05-14",1756200,{"date":1711,"open":745,"high":540,"low":752,"close":745,"change":215,"percent_change":216,"volume":1712,"transactions":9,"vwap":745},"2025-05-13",1853800,{"date":1714,"open":1663,"high":513,"low":745,"close":549,"change":149,"percent_change":150,"volume":1715,"transactions":9,"vwap":549},"2025-05-12",2180600,{"date":1717,"open":532,"high":513,"low":516,"close":745,"change":22,"percent_change":484,"volume":1718,"transactions":9,"vwap":745},"2025-05-09",4276800,{"date":1720,"open":580,"high":586,"low":549,"close":551,"change":170,"percent_change":932,"volume":1721,"transactions":9,"vwap":551},"2025-05-08",1839700,{"date":1723,"open":566,"high":575,"low":513,"close":523,"change":477,"percent_change":478,"volume":1724,"transactions":9,"vwap":523},"2025-05-07",4589600,{"date":1726,"open":1694,"high":1645,"low":1727,"close":568,"change":386,"percent_change":387,"volume":1728,"transactions":9,"vwap":568},"2025-05-06",21.65,1601700,{"date":1730,"open":516,"high":532,"low":752,"close":540,"change":88,"percent_change":289,"volume":1731,"transactions":9,"vwap":540},"2025-05-05",2347600,{"date":1733,"open":532,"high":758,"low":532,"close":543,"change":216,"percent_change":279,"volume":1734,"transactions":9,"vwap":543},"2025-05-02",2135100,{"date":1736,"open":1555,"high":1555,"low":526,"close":566,"change":401,"percent_change":698,"volume":1737,"transactions":9,"vwap":566},"2025-05-01",1986500,{"date":1739,"open":683,"high":593,"low":769,"close":693,"change":980,"percent_change":1740,"volume":1741,"transactions":9,"vwap":693},"2025-04-30",-0.99,2753200,{"date":1743,"open":683,"high":674,"low":683,"close":703,"change":659,"percent_change":345,"volume":1744,"transactions":9,"vwap":703},"2025-04-29",1074100,{"date":1746,"open":688,"high":778,"low":594,"close":606,"change":253,"percent_change":552,"volume":1747,"transactions":9,"vwap":606},"2025-04-28",1532200,{"date":38,"open":683,"high":595,"low":585,"close":599,"change":206,"percent_change":188,"volume":1749,"transactions":9,"vwap":599},1361900,{"status":1751,"indices":1752,"watchlist":1791,"sectors":1812,"benchmarks":1860},"success",[1753,1760,1766,1772,1778,1785],{"symbol":1754,"name":1755,"price":1756,"change":1757,"pct_change":980,"is_up":1758,"sparkline":1759,"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":1761,"name":1762,"price":1763,"change":1764,"pct_change":615,"is_up":1758,"sparkline":1765,"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":1767,"name":1768,"price":1769,"change":1770,"pct_change":362,"is_up":1758,"sparkline":1771,"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":1773,"name":1774,"price":1775,"change":1776,"pct_change":980,"is_up":1758,"sparkline":1777,"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":1779,"name":1780,"price":1781,"change":1782,"pct_change":1783,"is_up":1758,"sparkline":1784,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"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":1786,"name":1787,"price":1788,"change":48,"pct_change":1789,"is_up":11,"sparkline":1790,"date":5},"VIX","CBOE VIX",15.08,0.47,"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",[1792,1798,1805],{"symbol":1793,"name":1794,"price":1795,"change":1796,"pct_change":338,"is_up":1758,"sparkline":1797,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,"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":1799,"name":1800,"price":1801,"change":1802,"pct_change":1803,"is_up":11,"sparkline":1804,"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":1806,"name":1807,"price":1808,"change":1809,"pct_change":1810,"is_up":1758,"sparkline":1811,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"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",[1813,1817,1821,1826,1830,1834,1838,1843,1848,1852,1856],{"name":1814,"etf":1815,"change":1203,"price":1816,"is_up":1758},"Technology","XLK",201.39,{"name":1818,"etf":1819,"change":1265,"price":1820,"is_up":1758},"Financials","XLF",53.75,{"name":1822,"etf":1823,"change":1824,"price":1825,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":1827,"etf":1828,"change":570,"price":1829,"is_up":1758},"Consumer Cycl","XLY",111.36,{"name":1831,"etf":1832,"change":954,"price":1833,"is_up":1758},"Consumer Staples","XLP",81.7,{"name":1835,"etf":1836,"change":787,"price":1837,"is_up":1758},"Energy","XLE",63.38,{"name":1839,"etf":1840,"change":1841,"price":1842,"is_up":1758},"Industrials","XLI",-2.18,167.84,{"name":1844,"etf":1845,"change":1846,"price":1847,"is_up":1758},"Materials","XLB",-1.51,48.98,{"name":1849,"etf":1850,"change":1783,"price":1851,"is_up":1758},"Real Estate","XLRE",40.57,{"name":1853,"etf":1854,"change":22,"price":1855,"is_up":1758},"Utilities","XLU",41.15,{"name":1857,"etf":1858,"change":1081,"price":1859,"is_up":1758},"Comm Services","XLC",111.26,[1861,1865,1869,1873],{"ticker":1862,"name":1863,"price":1864,"change":127,"is_up":1758},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":1866,"name":1867,"price":1868,"change":269,"is_up":1758},"QQQ","Invesco QQQ Trust",757.73,{"ticker":1870,"name":1871,"price":1872,"change":560,"is_up":1758},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":1874,"name":1875,"price":1876,"change":1783,"is_up":1758},"IWM","iShares Russell 2000",277.7]