[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPTL":3,"stock-historical-SPTL":29,"homepage-market-summary":1788},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPTL","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 Treasury ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6112,1.091004,"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":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},23.66,23.47,23.71,23.46,23.7,-0.04,-0.17,17696143.255247,27.7,7184796.33448639,4.7,4468,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":38},365,1,1000,{"period_high":25,"period_low":20,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},6681058,2438586179.956084,-11.35,"2025-04-25",[39,42,52,63,73,84,91,100,111,121,130,140,150,160,170,179,189,199,210,218,227,237,246,256,263,271,280,289,300,310,318,329,338,347,353,363,370,380,388,397,403,410,417,425,433,441,448,454,461,467,477,487,496,501,508,515,522,530,540,548,555,563,571,576,580,585,592,598,603,607,615,624,629,635,643,648,654,661,666,672,678,683,690,697,702,707,713,718,723,728,731,736,741,744,749,754,761,767,770,773,778,781,784,789,794,798,802,806,809,814,817,820,824,828,832,839,843,848,853,857,861,865,868,872,876,879,883,886,889,892,896,900,904,908,911,916,919,922,926,931,936,941,946,951,954,958,963,971,979,985,992,998,1003,1012,1019,1026,1032,1037,1042,1049,1054,1059,1063,1068,1074,1081,1087,1091,1094,1097,1102,1105,1108,1112,1116,1119,1123,1129,1133,1137,1142,1146,1150,1155,1158,1162,1165,1169,1172,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1219,1222,1225,1229,1232,1235,1238,1243,1246,1250,1253,1257,1261,1265,1270,1273,1276,1282,1286,1291,1295,1298,1302,1305,1309,1313,1316,1321,1324,1327,1331,1336,1340,1346,1352,1357,1363,1368,1372,1377,1383,1387,1392,1396,1400,1403,1407,1410,1413,1417,1420,1423,1426,1429,1432,1436,1439,1442,1445,1448,1451,1454,1458,1462,1465,1468,1471,1474,1477,1480,1484,1488,1492,1496,1500,1503,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567,1570,1575,1578,1581,1584,1587,1590,1594,1599,1604,1608,1611,1614,1618,1621,1624,1627,1631,1634,1638,1641,1645,1648,1651,1654,1657,1660,1663,1666,1669,1673,1676,1680,1683,1687,1689,1693,1696,1700,1703,1707,1710,1713,1717,1721,1724,1727,1731,1734,1737,1740,1743,1746,1749,1752,1755,1759,1762,1765,1768,1772,1776,1779,1783,1786],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":40,"vwap":41},10002,23.6114,{"date":43,"open":44,"high":45,"low":46,"close":21,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-06",23.675,23.78,23.645,0.06,0.25,11861019.227588,8853,23.7234,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-05",23.67,23.695,23.5301,23.64,-0.11,-0.46,18664224.249906,14360,23.6087,{"date":64,"open":65,"high":66,"low":55,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-10-02",23.9,23.995,23.75,-0.07,-0.29,19024132.140124,11993,23.8261,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-10-01",23.61,23.91,23.56,23.82,-0.03,-0.13,24604639.889418,14671,23.7589,{"date":85,"open":86,"high":86,"low":45,"close":87,"change":58,"percent_change":59,"volume":88,"transactions":89,"vwap":90},"2026-09-30",23.96,23.85,23475276.280725,12049,23.862,{"date":92,"open":93,"high":93,"low":94,"close":86,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-29",24.04,23.8495,-0.1,-0.42,25843568.862563,14294,23.9247,{"date":101,"open":102,"high":103,"low":104,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-28",24.05,24.12,23.955,24.06,-0.2,-0.82,15539399.079325,9461,24.0417,{"date":112,"open":113,"high":114,"low":115,"close":116,"change":117,"percent_change":22,"volume":118,"transactions":119,"vwap":120},"2026-09-25",24.24,24.27,24.105,24.26,-0.01,18890110.628212,13304,24.1734,{"date":122,"open":123,"high":124,"low":116,"close":114,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-24",24.53,24.575,-0.28,-1.14,14178077.269071,12783,24.398,{"date":131,"open":132,"high":132,"low":133,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-23",24.86,24.4801,24.55,-0.39,-1.56,13074983.759149,11010,24.6092,{"date":141,"open":142,"high":143,"low":144,"close":145,"change":146,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-22",24.97,24.9854,24.87,24.94,0,11567349.452874,8680,24.9294,{"date":151,"open":152,"high":153,"low":154,"close":145,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-21",24.93,24.9499,24.8701,0.17,0.69,5809662.413174,7818,24.9132,{"date":161,"open":162,"high":163,"low":164,"close":165,"change":23,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-18",24.84,24.85,24.745,24.77,-0.68,13748546.948095,6674,24.7769,{"date":171,"open":172,"high":173,"low":174,"close":145,"change":48,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-17",24.88,24.95,24.845,1.01,5317744.816799,4882,24.9071,{"date":180,"open":181,"high":172,"low":182,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-16",24.72,24.685,24.69,0.04,0.16,7986770.104205,7193,24.7813,{"date":190,"open":191,"high":183,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-15",24.63,24.6,24.65,-0.06,-0.24,7285463.247176,7124,24.6425,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-14",24.68,24.8276,24.5842,24.71,0.02,0.08,7166592.896323,7902,24.7294,{"date":211,"open":212,"high":213,"low":214,"close":183,"change":117,"percent_change":22,"volume":215,"transactions":216,"vwap":217},"2026-09-11",24.83,24.875,24.6834,5994421.382783,6392,24.753,{"date":219,"open":220,"high":132,"low":221,"close":222,"change":125,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-10",24.76,24.654031,24.7,-1.12,7816907.570144,8956,24.7537,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":80,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-09",25.09,25.12,24.8601,24.98,-0.52,9470323.7214,11731,24.9847,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":117,"percent_change":22,"volume":243,"transactions":244,"vwap":245},"2026-09-08",25.17,25.18,25.025,25.11,6911791.830782,6193,25.1036,{"date":247,"open":248,"high":249,"low":250,"close":230,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-04",25.13,25.185,25.1,0.05,0.2,3759764.484718,5126,25.1363,{"date":257,"open":258,"high":239,"low":259,"close":259,"change":184,"percent_change":185,"volume":260,"transactions":261,"vwap":262},"2026-09-03",25.15,25.07,4204602.148039,5133,25.1218,{"date":264,"open":265,"high":266,"low":267,"close":265,"change":205,"percent_change":206,"volume":268,"transactions":269,"vwap":270},"2026-09-02",25.03,25.055,24.9701,4783119.295454,5577,25.0075,{"date":272,"open":273,"high":274,"low":232,"close":273,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-01",25.01,25.1496,-0.18,-0.71,5247324.722259,6805,25.0574,{"date":281,"open":240,"high":282,"low":283,"close":284,"change":95,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-31",25.2,25.1007,25.19,-0.4,4254428.192764,5386,25.1529,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-28",25.35,25.485,25.27,25.29,-0.08,-0.32,6806576.444558,9565,25.3549,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":22,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-27",25.39,25.436386,25.33,25.37,-0.16,4789534.389858,4755,25.3845,{"date":311,"open":312,"high":313,"low":314,"close":312,"change":194,"percent_change":195,"volume":315,"transactions":316,"vwap":317},"2026-08-26",25.41,25.43,25.36,3657451.94958,5439,25.3895,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-25",25.38,25.48,25.345,25.47,0.24,0.95,4450296.618677,4954,25.4189,{"date":330,"open":282,"high":331,"low":282,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-24",25.315,25.23,0.14,0.56,6850132.918834,8322,25.253,{"date":339,"open":248,"high":340,"low":341,"close":229,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-21",25.16,25.05,-0.09,-0.36,9336246.924174,6107,25.1046,{"date":348,"open":239,"high":349,"low":350,"close":240,"change":275,"percent_change":276,"volume":351,"transactions":352,"vwap":249},"2026-08-20",25.275,25.1201,8335623.804595,8413,{"date":354,"open":355,"high":356,"low":357,"close":314,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-19",25.3,25.365,25.24,0.38,1.52,8949212.186613,8967,25.3157,{"date":364,"open":144,"high":273,"low":174,"close":232,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-18",0.07,0.28,3025657.459463,4715,24.9615,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":306,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-17",25,25.035,24.89,24.91,-0.64,3320713.082832,4946,24.9458,{"date":381,"open":382,"high":239,"low":383,"close":259,"change":23,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-14",25.14,25.0208,-0.67,3257633.684801,13097,25.0637,{"date":389,"open":390,"high":322,"low":391,"close":357,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-13",25.22,25.205,0.15,0.6,4232148.668387,5541,25.2403,{"date":398,"open":239,"high":240,"low":399,"close":229,"change":146,"percent_change":146,"volume":400,"transactions":401,"vwap":402},"2026-08-12",25.0701,4428293.973169,9495,25.1236,{"date":404,"open":405,"high":239,"low":406,"close":229,"change":184,"percent_change":185,"volume":407,"transactions":408,"vwap":409},"2026-08-11",25.115,25.08,3482305.970644,14469,25.1168,{"date":411,"open":340,"high":412,"low":341,"close":341,"change":106,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-10",25.165,-0.79,4018219.431084,8259,25.0881,{"date":418,"open":419,"high":420,"low":240,"close":421,"change":365,"percent_change":366,"volume":422,"transactions":423,"vwap":424},"2026-08-07",25.26,25.2899,25.25,8567317.021664,16437,25.2228,{"date":426,"open":419,"high":427,"low":258,"close":240,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-06",25.295,-0.15,-0.59,3171580.868043,12045,25.2029,{"date":434,"open":435,"high":436,"low":437,"close":304,"change":184,"percent_change":185,"volume":438,"transactions":439,"vwap":440},"2026-08-05",25.31,25.3601,25.2724,4916803.134939,15101,25.3175,{"date":442,"open":332,"high":294,"low":391,"close":294,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-04",0.21,0.84,3576841.430495,7929,25.2495,{"date":449,"open":229,"high":230,"low":450,"close":406,"change":146,"percent_change":146,"volume":451,"transactions":452,"vwap":453},"2026-08-03",25.02,5997596.522214,12860,25.091,{"date":455,"open":456,"high":258,"low":457,"close":406,"change":23,"percent_change":384,"volume":458,"transactions":459,"vwap":460},"2026-07-31",25.145,24.995,7635969.834689,18233,25.0499,{"date":462,"open":419,"high":463,"low":240,"close":421,"change":117,"percent_change":22,"volume":464,"transactions":465,"vwap":466},"2026-07-30",25.285,10114507.802037,7171,25.2486,{"date":468,"open":469,"high":470,"low":471,"close":419,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-07-29",25.59,25.5999,25.2323,-0.37,-1.44,6039586.212317,7771,25.4188,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":333,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-07-28",25.53,25.66,25.5209,25.63,0.55,3275001.3793,4012,25.6047,{"date":488,"open":321,"high":489,"low":313,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-07-27",25.52,25.49,0.13,0.51,8184242.040542,5028,25.46,{"date":497,"open":314,"high":495,"low":304,"close":314,"change":251,"percent_change":252,"volume":498,"transactions":499,"vwap":500},"2026-07-24",3703036.069087,5252,25.3963,{"date":502,"open":419,"high":503,"low":419,"close":435,"change":342,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-23",25.3399,-0.35,3721252.373925,4554,25.2953,{"date":509,"open":495,"high":510,"low":302,"close":511,"change":295,"percent_change":512,"volume":513,"transactions":514,"vwap":313},"2026-07-22",25.4799,25.4,-0.31,3724103.003507,4129,{"date":516,"open":517,"high":517,"low":518,"close":321,"change":295,"percent_change":512,"volume":519,"transactions":520,"vwap":521},"2026-07-21",25.51,25.425,4433094.350535,6818,25.4753,{"date":523,"open":480,"high":524,"low":489,"close":525,"change":23,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-20",25.67,25.56,-0.66,4816780.580539,6939,25.5666,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":206,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-17",25.76,25.8164,25.72,25.73,0.31,3731984.231901,4777,25.742,{"date":541,"open":542,"high":543,"low":544,"close":543,"change":117,"percent_change":22,"volume":545,"transactions":546,"vwap":547},"2026-07-16",25.531,25.65,25.5201,3476769.499972,5799,25.5976,{"date":549,"open":550,"high":551,"low":550,"close":480,"change":251,"percent_change":252,"volume":552,"transactions":553,"vwap":554},"2026-07-15",25.6,25.69,7788871.359359,6359,25.6711,{"date":556,"open":482,"high":557,"low":558,"close":559,"change":251,"percent_change":252,"volume":560,"transactions":561,"vwap":562},"2026-07-14",25.71,25.5701,25.61,4659264.75748,6970,25.635,{"date":564,"open":559,"high":565,"low":566,"close":525,"change":80,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-13",25.64,25.54,-0.51,2808042.107953,5291,25.5815,{"date":572,"open":557,"high":573,"low":543,"close":551,"change":574,"percent_change":295,"volume":575,"transactions":9,"vwap":551},"2026-07-10",25.74,-0.02,3686400,{"date":577,"open":565,"high":532,"low":565,"close":557,"change":251,"percent_change":578,"volume":579,"transactions":9,"vwap":557},"2026-07-09",0.19,4766300,{"date":581,"open":543,"high":551,"low":582,"close":480,"change":194,"percent_change":583,"volume":584,"transactions":9,"vwap":480},"2026-07-08",25.57,-0.23,4245100,{"date":586,"open":587,"high":588,"low":534,"close":534,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":534},"2026-07-07",25.89,25.9,-0.26,-1,4121700,{"date":593,"open":594,"high":595,"low":588,"close":596,"change":117,"percent_change":22,"volume":597,"transactions":9,"vwap":596},"2026-07-06",25.96,25.99,25.98,3116800,{"date":599,"open":600,"high":601,"low":600,"close":595,"change":146,"percent_change":146,"volume":602,"transactions":9,"vwap":595},"2026-07-02",25.94,26.059999,5704500,{"date":604,"open":596,"high":601,"low":594,"close":595,"change":195,"percent_change":605,"volume":606,"transactions":9,"vwap":595},"2026-07-01",-0.91,5612600,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":69,"percent_change":613,"volume":614,"transactions":9,"vwap":612},"2026-06-30",26.43,26.44,26.21,26.23,-1.09,9644800,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-06-29",26.48,26.54,26.47,26.52,0.03,0.11,3233600,{"date":625,"open":626,"high":627,"low":626,"close":627,"change":621,"percent_change":622,"volume":628,"transactions":9,"vwap":627},"2026-06-26",26.39,26.49,3491700,{"date":630,"open":631,"high":632,"low":633,"close":633,"change":117,"percent_change":22,"volume":634,"transactions":9,"vwap":633},"2026-06-25",26.53,26.6,26.46,5386400,{"date":636,"open":637,"high":638,"low":639,"close":619,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":619},"2026-06-24",26.42,26.5,26.41,0.33,1.26,3906100,{"date":644,"open":645,"high":611,"low":645,"close":646,"change":205,"percent_change":206,"volume":647,"transactions":9,"vwap":646},"2026-06-23",26.12,26.14,4863100,{"date":649,"open":650,"high":651,"low":652,"close":645,"change":275,"percent_change":166,"volume":653,"transactions":9,"vwap":645},"2026-06-22",26.17,26.18,26.08,6269600,{"date":655,"open":656,"high":639,"low":657,"close":658,"change":491,"percent_change":659,"volume":660,"transactions":9,"vwap":658},"2026-06-18",26.37,26.27,26.3,0.5,4185100,{"date":662,"open":663,"high":657,"low":664,"close":650,"change":117,"percent_change":22,"volume":665,"transactions":9,"vwap":650},"2026-06-17",26.2,26.1,5999300,{"date":667,"open":668,"high":669,"low":664,"close":651,"change":392,"percent_change":670,"volume":671,"transactions":9,"vwap":651},"2026-06-16",26.11,26.22,0.58,2275300,{"date":673,"open":668,"high":674,"low":675,"close":675,"change":676,"percent_change":184,"volume":677,"transactions":9,"vwap":675},"2026-06-15",26.15,26.030001,0.01,3117900,{"date":679,"open":680,"high":601,"low":600,"close":681,"change":295,"percent_change":512,"volume":682,"transactions":9,"vwap":681},"2026-06-12",26.01,26.02,5172800,{"date":684,"open":685,"high":645,"low":686,"close":664,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":664},"2026-06-11",25.86,25.83,0.32,1.24,8175200,{"date":691,"open":692,"high":693,"low":573,"close":694,"change":68,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-06-10",25.85,25.91,25.78,-0.27,5679200,{"date":698,"open":699,"high":700,"low":532,"close":692,"change":491,"percent_change":492,"volume":701,"transactions":9,"vwap":692},"2026-06-09",25.8,25.87,5279700,{"date":703,"open":704,"high":693,"low":534,"close":534,"change":58,"percent_change":705,"volume":706,"transactions":9,"vwap":534},"2026-06-08",25.88,-0.43,3794400,{"date":708,"open":709,"high":693,"low":699,"close":686,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":686},"2026-06-05",25.82,-0.14,-0.54,13598400,{"date":714,"open":680,"high":675,"low":715,"close":716,"change":251,"percent_change":578,"volume":717,"transactions":9,"vwap":716},"2026-06-04",25.95,25.97,3192800,{"date":719,"open":588,"high":715,"low":685,"close":720,"change":95,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-06-03",25.92,-0.38,2568900,{"date":724,"open":601,"high":725,"low":596,"close":681,"change":47,"percent_change":726,"volume":727,"transactions":9,"vwap":681},"2026-06-02",26.07,0.23,3413400,{"date":729,"open":709,"high":595,"low":532,"close":594,"change":295,"percent_change":512,"volume":730,"transactions":9,"vwap":594},"2026-06-01",5433200,{"date":732,"open":601,"high":668,"low":733,"close":734,"change":676,"percent_change":184,"volume":735,"transactions":9,"vwap":734},"2026-05-29",26,26.040001,6029600,{"date":737,"open":600,"high":725,"low":693,"close":675,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":675},"2026-05-28",0.12,0.46,7666700,{"date":742,"open":693,"high":596,"low":704,"close":693,"change":47,"percent_change":726,"volume":743,"transactions":9,"vwap":693},"2026-05-27",6178300,{"date":745,"open":720,"high":600,"low":746,"close":692,"change":333,"percent_change":747,"volume":748,"transactions":9,"vwap":692},"2026-05-26",25.81,0.54,4408400,{"date":750,"open":557,"high":535,"low":469,"close":557,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":557},"2026-05-22",0.1,0.39,5854900,{"date":755,"open":756,"high":757,"low":305,"close":559,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":559},"2026-05-21",25.44,25.62,0.09,0.35,8237700,{"date":762,"open":763,"high":764,"low":763,"close":489,"change":48,"percent_change":765,"volume":766,"transactions":9,"vwap":489},"2026-05-20",25.28,25.55,0.99,18135400,{"date":768,"open":421,"high":304,"low":282,"close":293,"change":23,"percent_change":384,"volume":769,"transactions":9,"vwap":293},"2026-05-19",6539400,{"date":771,"open":323,"high":479,"low":314,"close":756,"change":117,"percent_change":22,"volume":772,"transactions":9,"vwap":756},"2026-05-18",9866900,{"date":774,"open":517,"high":566,"low":313,"close":775,"change":721,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-05-15",25.45,-1.47,5937700,{"date":779,"open":720,"high":715,"low":709,"close":686,"change":251,"percent_change":578,"volume":780,"transactions":9,"vwap":686},"2026-05-14",3189600,{"date":782,"open":686,"high":692,"low":535,"close":694,"change":194,"percent_change":583,"volume":783,"transactions":9,"vwap":694},"2026-05-13",5096600,{"date":785,"open":587,"high":588,"low":709,"close":786,"change":428,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-05-12",25.84,-0.58,5600500,{"date":790,"open":791,"high":664,"low":595,"close":595,"change":428,"percent_change":792,"volume":793,"transactions":9,"vwap":595},"2026-05-11",26.09,-0.57,5969600,{"date":795,"open":646,"high":611,"low":645,"close":646,"change":622,"percent_change":796,"volume":797,"transactions":9,"vwap":646},"2026-05-08",0.42,9521600,{"date":799,"open":611,"high":669,"low":733,"close":675,"change":800,"percent_change":59,"volume":801,"transactions":9,"vwap":675},"2026-05-07",-0.12,5917300,{"date":803,"open":646,"high":650,"low":664,"close":674,"change":252,"percent_change":804,"volume":805,"transactions":9,"vwap":674},"2026-05-06",0.77,4440100,{"date":807,"open":700,"high":594,"low":685,"close":715,"change":738,"percent_change":739,"volume":808,"transactions":9,"vwap":715},"2026-05-05",7252900,{"date":810,"open":811,"high":600,"low":532,"close":686,"change":23,"percent_change":812,"volume":813,"transactions":9,"vwap":686},"2026-05-04",25.93,-0.65,8737100,{"date":815,"open":596,"high":645,"low":811,"close":733,"change":117,"percent_change":22,"volume":816,"transactions":9,"vwap":733},"2026-05-01",7299100,{"date":818,"open":791,"high":791,"low":715,"close":680,"change":117,"percent_change":22,"volume":819,"transactions":9,"vwap":680},"2026-04-30",4707400,{"date":821,"open":664,"high":664,"low":596,"close":681,"change":106,"percent_change":822,"volume":823,"transactions":9,"vwap":681},"2026-04-29",-0.76,5780200,{"date":825,"open":826,"high":669,"low":668,"close":669,"change":676,"percent_change":184,"volume":827,"transactions":9,"vwap":669},"2026-04-28",26.16,4873100,{"date":829,"open":830,"high":658,"low":651,"close":611,"change":58,"percent_change":96,"volume":831,"transactions":9,"vwap":611},"2026-04-27",26.26,7245000,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":251,"percent_change":578,"volume":838,"transactions":9,"vwap":837},"2026-04-24",26.24,26.35,26.19,26.32,11634700,{"date":840,"open":841,"high":639,"low":651,"close":657,"change":194,"percent_change":583,"volume":842,"transactions":9,"vwap":657},"2026-04-23",26.34,4932000,{"date":844,"open":639,"high":610,"low":845,"close":846,"change":251,"percent_change":578,"volume":847,"transactions":9,"vwap":846},"2026-04-22",26.31,26.33,3620400,{"date":849,"open":626,"high":609,"low":657,"close":850,"change":710,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-04-21",26.28,-0.53,4636900,{"date":854,"open":610,"high":855,"low":841,"close":637,"change":574,"percent_change":295,"volume":856,"transactions":9,"vwap":637},"2026-04-20",26.45,4053900,{"date":858,"open":609,"high":617,"low":626,"close":610,"change":324,"percent_change":859,"volume":860,"transactions":9,"vwap":610},"2026-04-17",0.92,7196100,{"date":862,"open":626,"high":863,"low":651,"close":663,"change":428,"percent_change":792,"volume":864,"transactions":9,"vwap":663},"2026-04-16",26.4,6186500,{"date":866,"open":863,"high":637,"low":837,"close":835,"change":58,"percent_change":96,"volume":867,"transactions":9,"vwap":835},"2026-04-15",4023300,{"date":869,"open":845,"high":619,"low":658,"close":633,"change":491,"percent_change":870,"volume":871,"transactions":9,"vwap":633},"2026-04-14",0.49,6230900,{"date":873,"open":669,"high":841,"low":651,"close":846,"change":758,"percent_change":874,"volume":875,"transactions":9,"vwap":846},"2026-04-13",0.34,6161400,{"date":877,"open":850,"high":845,"low":663,"close":834,"change":68,"percent_change":695,"volume":878,"transactions":9,"vwap":834},"2026-04-10",13891200,{"date":880,"open":881,"high":609,"low":669,"close":845,"change":22,"percent_change":428,"volume":882,"transactions":9,"vwap":845},"2026-04-09",26.29,6440700,{"date":884,"open":617,"high":617,"low":837,"close":835,"change":758,"percent_change":874,"volume":885,"transactions":9,"vwap":835},"2026-04-08",6958100,{"date":887,"open":834,"high":881,"low":725,"close":830,"change":117,"percent_change":22,"volume":888,"transactions":9,"vwap":830},"2026-04-07",8151300,{"date":890,"open":669,"high":837,"low":663,"close":657,"change":574,"percent_change":295,"volume":891,"transactions":9,"vwap":657},"2026-04-06",7131600,{"date":893,"open":674,"high":841,"low":894,"close":881,"change":738,"percent_change":739,"volume":895,"transactions":9,"vwap":881},"2026-04-02",26.13,7178200,{"date":897,"open":650,"high":881,"low":826,"close":650,"change":80,"percent_change":898,"volume":899,"transactions":9,"vwap":650},"2026-04-01",-0.49,7244400,{"date":901,"open":841,"high":637,"low":902,"close":658,"change":676,"percent_change":184,"volume":903,"transactions":9,"vwap":658},"2026-03-31",26.25,14149700,{"date":905,"open":830,"high":841,"low":611,"close":881,"change":536,"percent_change":906,"volume":907,"transactions":9,"vwap":881},"2026-03-30",1.19,5493100,{"date":909,"open":693,"high":652,"low":587,"close":596,"change":58,"percent_change":96,"volume":910,"transactions":9,"vwap":596},"2026-03-27",11529500,{"date":912,"open":826,"high":834,"low":675,"close":791,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":791},"2026-03-26",-0.21,-0.8,5808500,{"date":917,"open":657,"high":837,"low":611,"close":658,"change":324,"percent_change":859,"volume":918,"transactions":9,"vwap":658},"2026-03-25",8508400,{"date":920,"open":596,"high":646,"low":600,"close":601,"change":58,"percent_change":96,"volume":921,"transactions":9,"vwap":601},"2026-03-24",10927200,{"date":923,"open":664,"high":657,"low":734,"close":650,"change":155,"percent_change":924,"volume":925,"transactions":9,"vwap":650},"2026-03-23",0.65,14851500,{"date":927,"open":881,"high":845,"low":595,"close":733,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":733},"2026-03-20",-0.5,-1.89,11394400,{"date":932,"open":656,"high":933,"low":835,"close":638,"change":333,"percent_change":934,"volume":935,"transactions":9,"vwap":638},"2026-03-19",26.56,0.53,10121300,{"date":937,"open":617,"high":938,"low":939,"close":939,"change":23,"percent_change":376,"volume":940,"transactions":9,"vwap":939},"2026-03-18",26.51,26.36,4224800,{"date":942,"open":638,"high":943,"low":617,"close":631,"change":206,"percent_change":944,"volume":945,"transactions":9,"vwap":631},"2026-03-17",26.55,0.3,6472700,{"date":947,"open":609,"high":617,"low":948,"close":855,"change":443,"percent_change":949,"volume":950,"transactions":9,"vwap":855},"2026-03-16",26.38,0.8,5277000,{"date":952,"open":835,"high":637,"low":669,"close":834,"change":80,"percent_change":898,"volume":953,"transactions":9,"vwap":834},"2026-03-13",7658300,{"date":955,"open":939,"high":855,"low":846,"close":656,"change":295,"percent_change":956,"volume":957,"transactions":9,"vwap":656},"2026-03-12",-0.3,10729400,{"date":959,"open":632,"high":960,"low":637,"close":855,"change":69,"percent_change":961,"volume":962,"transactions":9,"vwap":855},"2026-03-11",26.62,-1.08,6476700,{"date":964,"open":965,"high":966,"low":967,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-03-10",26.88,26.93,26.74,-0.25,-0.93,10154200,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":252,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-03-09",26.73,27.02,26.72,26.99,0.75,8923500,{"date":980,"open":967,"high":981,"low":982,"close":983,"change":295,"percent_change":956,"volume":984,"transactions":9,"vwap":983},"2026-03-06",26.92,26.66,26.79,19533000,{"date":986,"open":987,"high":981,"low":988,"close":989,"change":800,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-03-05",26.84,26.8,26.87,-0.44,7436400,{"date":993,"open":994,"high":995,"low":976,"close":976,"change":342,"percent_change":996,"volume":997,"transactions":9,"vwap":976},"2026-03-04",27.030001,27.08,-0.33,7997800,{"date":999,"open":1000,"high":1001,"low":966,"close":995,"change":22,"percent_change":428,"volume":1002,"transactions":9,"vwap":995},"2026-03-03",26.94,27.14,8243100,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-03-02",27.22,27.23,27.049999,27.12,-0.34,-1.24,5655400,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":392,"percent_change":483,"volume":1018,"transactions":9,"vwap":1017},"2026-02-27",27.42,27.48,27.39,27.46,5964100,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":622,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-02-26",27.25,27.33,27.31,0.4,6403300,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":117,"percent_change":22,"volume":1031,"transactions":9,"vwap":1030},"2026-02-25",27.15,27.26,27.2,3401800,{"date":1033,"open":1005,"high":1021,"low":1034,"close":1035,"change":184,"percent_change":392,"volume":1036,"transactions":9,"vwap":1035},"2026-02-24",27.17,27.21,4543000,{"date":1038,"open":1039,"high":1021,"low":1039,"close":1034,"change":751,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1034},"2026-02-23",27.11,0.37,4400000,{"date":1043,"open":1028,"high":1044,"low":1045,"close":1046,"change":194,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-02-20",27.16,26.95,27.07,-0.22,8353500,{"date":1050,"open":1051,"high":1028,"low":1051,"close":1052,"change":621,"percent_change":622,"volume":1053,"transactions":9,"vwap":1052},"2026-02-19",27.059999,27.13,3310900,{"date":1055,"open":1001,"high":1056,"low":995,"close":1057,"change":95,"percent_change":472,"volume":1058,"transactions":9,"vwap":1057},"2026-02-18",27.19,27.1,5369500,{"date":1060,"open":1005,"high":1029,"low":1044,"close":1030,"change":47,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1030},"2026-02-17",0.22,5476800,{"date":1064,"open":1052,"high":1065,"low":1057,"close":1001,"change":491,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1001},"2026-02-13",27.18,0.48,6660600,{"date":1069,"open":1070,"high":994,"low":1070,"close":1071,"change":687,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-02-12",26.76,27.01,1.2,7453000,{"date":1075,"open":1076,"high":1077,"low":982,"close":1078,"change":80,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-02-11",26.67,26.81,26.69,-0.48,6708000,{"date":1082,"open":967,"high":1083,"low":967,"close":1084,"change":366,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-02-10",26.83,26.82,1.06,5747600,{"date":1088,"open":619,"high":1089,"low":637,"close":618,"change":146,"percent_change":146,"volume":1090,"transactions":9,"vwap":618},"2026-02-09",26.57,12665800,{"date":1092,"open":618,"high":943,"low":633,"close":618,"change":676,"percent_change":184,"volume":1093,"transactions":9,"vwap":618},"2026-02-06",4906500,{"date":1095,"open":626,"high":618,"low":846,"close":631,"change":48,"percent_change":325,"volume":1096,"transactions":9,"vwap":631},"2026-02-05",7253600,{"date":1098,"open":850,"high":846,"low":902,"close":850,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":850},"2026-02-04",-0.05,-0.19,6837900,{"date":1103,"open":834,"high":841,"low":612,"close":846,"change":47,"percent_change":726,"volume":1104,"transactions":9,"vwap":846},"2026-02-03",5432000,{"date":1106,"open":626,"high":639,"low":657,"close":657,"change":23,"percent_change":376,"volume":1107,"transactions":9,"vwap":657},"2026-02-02",6939100,{"date":1109,"open":638,"high":943,"low":610,"close":610,"change":58,"percent_change":1110,"volume":1111,"transactions":9,"vwap":610},"2026-01-30",-0.41,6824500,{"date":1113,"open":637,"high":1114,"low":639,"close":943,"change":676,"percent_change":184,"volume":1115,"transactions":9,"vwap":943},"2026-01-29",26.59,6988900,{"date":1117,"open":620,"high":1089,"low":633,"close":618,"change":1099,"percent_change":1100,"volume":1118,"transactions":9,"vwap":618},"2026-01-28",5924600,{"date":1120,"open":1078,"high":973,"low":1089,"close":1114,"change":428,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1114},"2026-01-27",-0.56,4992400,{"date":1124,"open":1125,"high":983,"low":1126,"close":967,"change":738,"percent_change":1127,"volume":1128,"transactions":9,"vwap":967},"2026-01-26",26.75,26.7,0.45,4385600,{"date":1130,"open":1114,"high":1131,"low":938,"close":960,"change":47,"percent_change":726,"volume":1132,"transactions":9,"vwap":960},"2026-01-23",26.65,9639200,{"date":1134,"open":633,"high":1135,"low":609,"close":933,"change":206,"percent_change":944,"volume":1136,"transactions":9,"vwap":933},"2026-01-22",26.58,6644800,{"date":1138,"open":846,"high":620,"low":850,"close":617,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":617},"2026-01-21",0.18,0.68,7323700,{"date":1143,"open":850,"high":626,"low":657,"close":658,"change":956,"percent_change":1144,"volume":1145,"transactions":9,"vwap":658},"2026-01-20",-1.13,6388800,{"date":1147,"open":1148,"high":1125,"low":1135,"close":632,"change":23,"percent_change":376,"volume":1149,"transactions":9,"vwap":632},"2026-01-16",26.71,8013300,{"date":1151,"open":987,"high":1152,"low":1070,"close":1153,"change":146,"percent_change":146,"volume":1154,"transactions":9,"vwap":1153},"2026-01-15",26.86,26.77,7530700,{"date":1156,"open":982,"high":1077,"low":1131,"close":1153,"change":392,"percent_change":334,"volume":1157,"transactions":9,"vwap":1153},"2026-01-14",8032900,{"date":1159,"open":1160,"high":982,"low":1089,"close":960,"change":184,"percent_change":392,"volume":1161,"transactions":9,"vwap":960},"2026-01-13",26.64,8954500,{"date":1163,"open":943,"high":982,"low":631,"close":1135,"change":194,"percent_change":583,"volume":1164,"transactions":9,"vwap":1135},"2026-01-12",8573400,{"date":1166,"open":617,"high":1167,"low":610,"close":1160,"change":491,"percent_change":870,"volume":1168,"transactions":9,"vwap":1160},"2026-01-09",26.68,15602000,{"date":1170,"open":638,"high":1089,"low":617,"close":938,"change":58,"percent_change":1110,"volume":1171,"transactions":9,"vwap":938},"2026-01-08",3150800,{"date":1173,"open":1174,"high":1078,"low":943,"close":960,"change":738,"percent_change":1127,"volume":1175,"transactions":9,"vwap":960},"2026-01-07",26.63,8036300,{"date":1177,"open":633,"high":638,"low":948,"close":638,"change":79,"percent_change":58,"volume":1178,"transactions":9,"vwap":638},"2026-01-06",4451400,{"date":1180,"open":610,"high":943,"low":609,"close":631,"change":622,"percent_change":796,"volume":1181,"transactions":9,"vwap":631},"2026-01-05",8097300,{"date":1183,"open":638,"high":938,"low":863,"close":637,"change":1099,"percent_change":1100,"volume":1184,"transactions":9,"vwap":637},"2026-01-02",4787200,{"date":1186,"open":1135,"high":1160,"low":633,"close":619,"change":23,"percent_change":376,"volume":1187,"transactions":9,"vwap":619},"2025-12-31",7604200,{"date":1189,"open":1135,"high":1167,"low":1135,"close":1160,"change":22,"percent_change":428,"volume":1190,"transactions":9,"vwap":1160},"2025-12-30",5556100,{"date":1192,"open":1160,"high":1167,"low":632,"close":1167,"change":758,"percent_change":874,"volume":1193,"transactions":9,"vwap":1167},"2025-12-29",4943700,{"date":1195,"open":1076,"high":1078,"low":618,"close":1114,"change":22,"percent_change":428,"volume":1196,"transactions":9,"vwap":1114},"2025-12-26",5462400,{"date":1198,"open":1089,"high":982,"low":618,"close":1174,"change":738,"percent_change":1127,"volume":1199,"transactions":9,"vwap":1174},"2025-12-24",2936600,{"date":1201,"open":626,"high":620,"low":656,"close":938,"change":184,"percent_change":392,"volume":1202,"transactions":9,"vwap":938},"2025-12-23",4550900,{"date":1204,"open":617,"high":627,"low":609,"close":619,"change":574,"percent_change":295,"volume":1205,"transactions":9,"vwap":619},"2025-12-22",4410300,{"date":1207,"open":631,"high":1135,"low":617,"close":627,"change":58,"percent_change":1110,"volume":1208,"transactions":9,"vwap":627},"2025-12-19",4445100,{"date":1210,"open":1135,"high":1131,"low":1089,"close":632,"change":676,"percent_change":184,"volume":1211,"transactions":9,"vwap":632},"2025-12-18",6336900,{"date":1213,"open":631,"high":1174,"low":631,"close":1114,"change":574,"percent_change":295,"volume":1214,"transactions":9,"vwap":1114},"2025-12-17",5483600,{"date":1216,"open":639,"high":960,"low":863,"close":1217,"change":491,"percent_change":870,"volume":1218,"transactions":9,"vwap":1217},"2025-12-16",26.61,7492000,{"date":1220,"open":943,"high":1114,"low":633,"close":617,"change":621,"percent_change":622,"volume":1221,"transactions":9,"vwap":617},"2025-12-15",5076000,{"date":1223,"open":855,"high":627,"low":863,"close":855,"change":1047,"percent_change":107,"volume":1224,"transactions":9,"vwap":855},"2025-12-12",5676800,{"date":1226,"open":1084,"high":1227,"low":982,"close":1076,"change":574,"percent_change":68,"volume":1228,"transactions":9,"vwap":1076},"2025-12-11",26.85,5094200,{"date":1230,"open":632,"high":967,"low":933,"close":1078,"change":751,"percent_change":358,"volume":1231,"transactions":9,"vwap":1078},"2025-12-10",10547600,{"date":1233,"open":1126,"high":1126,"low":933,"close":1114,"change":676,"percent_change":184,"volume":1234,"transactions":9,"vwap":1114},"2025-12-09",7809200,{"date":1236,"open":1076,"high":1076,"low":627,"close":1135,"change":295,"percent_change":956,"volume":1237,"transactions":9,"vwap":1135},"2025-12-08",5444000,{"date":1239,"open":1240,"high":1240,"low":1174,"close":982,"change":800,"percent_change":1241,"volume":1242,"transactions":9,"vwap":982},"2025-12-05",26.78,-0.45,5073900,{"date":1244,"open":989,"high":989,"low":1125,"close":1240,"change":80,"percent_change":1079,"volume":1245,"transactions":9,"vwap":1240},"2025-12-04",4858800,{"date":1247,"open":1152,"high":1000,"low":1084,"close":1248,"change":47,"percent_change":1061,"volume":1249,"transactions":9,"vwap":1248},"2025-12-03",26.91,4196100,{"date":1251,"open":1153,"high":989,"low":967,"close":1227,"change":184,"percent_change":392,"volume":1252,"transactions":9,"vwap":1227},"2025-12-02",4510200,{"date":1254,"open":987,"high":965,"low":988,"close":1077,"change":1110,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1077},"2025-12-01",-1.51,5225400,{"date":1258,"open":1259,"high":1023,"low":1028,"close":1005,"change":800,"percent_change":990,"volume":1260,"transactions":9,"vwap":1005},"2025-11-28",27.3,4547900,{"date":1262,"open":1005,"high":1263,"low":1052,"close":1263,"change":622,"percent_change":1024,"volume":1264,"transactions":9,"vwap":1263},"2025-11-26",27.34,4835600,{"date":1266,"open":1267,"high":1022,"low":1035,"close":1006,"change":365,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1006},"2025-11-25",27.24,0.26,6988100,{"date":1271,"open":1028,"high":1065,"low":1057,"close":1044,"change":392,"percent_change":334,"volume":1272,"transactions":9,"vwap":1044},"2025-11-24",3675800,{"date":1274,"open":995,"high":995,"low":1000,"close":1071,"change":251,"percent_change":578,"volume":1275,"transactions":9,"vwap":1071},"2025-11-21",7854700,{"date":1277,"open":965,"high":1278,"low":965,"close":1279,"change":622,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2025-11-20",27,26.96,0.41,5744300,{"date":1283,"open":1045,"high":1284,"low":987,"close":1227,"change":22,"percent_change":428,"volume":1285,"transactions":9,"vwap":1227},"2025-11-19",26.97,13921400,{"date":1287,"open":1288,"high":1071,"low":1084,"close":1289,"change":117,"percent_change":22,"volume":1290,"transactions":9,"vwap":1289},"2025-11-18",26.98,26.89,8673500,{"date":1292,"open":1289,"high":1045,"low":1152,"close":1293,"change":47,"percent_change":1061,"volume":1294,"transactions":9,"vwap":1293},"2025-11-17",26.9,6868600,{"date":1296,"open":995,"high":1057,"low":1083,"close":987,"change":710,"percent_change":233,"volume":1297,"transactions":9,"vwap":987},"2025-11-14",7161600,{"date":1299,"open":995,"high":1008,"low":1284,"close":1288,"change":1100,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1288},"2025-11-13",-0.7,62423000,{"date":1303,"open":1008,"high":1005,"low":1057,"close":1034,"change":251,"percent_change":1139,"volume":1304,"transactions":9,"vwap":1034},"2025-11-12",10480000,{"date":1306,"open":1008,"high":1001,"low":1051,"close":1008,"change":738,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1008},"2025-11-11",0.44,3143600,{"date":1310,"open":1288,"high":1311,"low":1279,"close":1278,"change":146,"percent_change":146,"volume":1312,"transactions":9,"vwap":1278},"2025-11-10",27.040001,5605800,{"date":1314,"open":1279,"high":1057,"low":1279,"close":1278,"change":68,"percent_change":589,"volume":1315,"transactions":9,"vwap":1278},"2025-11-07",5475600,{"date":1317,"open":1071,"high":1318,"low":1278,"close":1046,"change":324,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1046},"2025-11-06",27.09,0.89,4123500,{"date":1322,"open":976,"high":1278,"low":1077,"close":1083,"change":695,"percent_change":590,"volume":1323,"transactions":9,"vwap":1083},"2025-11-05",6414400,{"date":1325,"open":1046,"high":1001,"low":1051,"close":1057,"change":251,"percent_change":1139,"volume":1326,"transactions":9,"vwap":1057},"2025-11-04",5139700,{"date":1328,"open":974,"high":1046,"low":1279,"close":1007,"change":428,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1007},"2025-11-03",-0.55,6337700,{"date":1332,"open":1333,"high":1334,"low":1034,"close":1030,"change":68,"percent_change":589,"volume":1335,"transactions":9,"vwap":1030},"2025-10-31",27.27,27.29,5855400,{"date":1337,"open":1030,"high":1338,"low":1030,"close":1333,"change":800,"percent_change":990,"volume":1339,"transactions":9,"vwap":1333},"2025-10-30",27.37,6615800,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1016,"change":695,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1016},"2025-10-29",27.62,27.38,-0.98,6571600,{"date":1347,"open":1348,"high":25,"low":1349,"close":1350,"change":47,"percent_change":1061,"volume":1351,"transactions":9,"vwap":1350},"2025-10-28",27.61,27.6,27.66,5158600,{"date":1353,"open":1354,"high":1349,"low":1355,"close":1349,"change":758,"percent_change":640,"volume":1356,"transactions":9,"vwap":1349},"2025-10-27",27.47,27.4,5459800,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1361,"change":676,"percent_change":184,"volume":1362,"transactions":9,"vwap":1361},"2025-10-24",27.55,27.43,27.51,4411000,{"date":1364,"open":1359,"high":1349,"low":1017,"close":1365,"change":23,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2025-10-23",27.5,-0.61,5248400,{"date":1369,"open":1350,"high":25,"low":1349,"close":1370,"change":205,"percent_change":365,"volume":1371,"transactions":9,"vwap":1370},"2025-10-22",27.67,7420900,{"date":1373,"open":1350,"high":25,"low":1374,"close":1375,"change":738,"percent_change":1307,"volume":1376,"transactions":9,"vwap":1375},"2025-10-21",27.63,27.65,4160900,{"date":1378,"open":1365,"high":1379,"low":1017,"close":1380,"change":751,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2025-10-20",27.54,27.53,0.36,4238900,{"date":1384,"open":1017,"high":1017,"low":1385,"close":1360,"change":1099,"percent_change":275,"volume":1386,"transactions":9,"vwap":1360},"2025-10-17",27.36,10817100,{"date":1388,"open":1029,"high":1389,"low":1267,"close":1015,"change":252,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1015},"2025-10-16",27.52,0.73,10499000,{"date":1393,"open":1343,"high":1354,"low":1267,"close":1394,"change":194,"percent_change":1047,"volume":1395,"transactions":9,"vwap":1394},"2025-10-15",27.28,7196900,{"date":1397,"open":1334,"high":1338,"low":1006,"close":1263,"change":206,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1263},"2025-10-14",0.29,6485400,{"date":1401,"open":1056,"high":1333,"low":1046,"close":1029,"change":574,"percent_change":68,"volume":1402,"transactions":9,"vwap":1029},"2025-10-13",4113000,{"date":1404,"open":1008,"high":1023,"low":1318,"close":1394,"change":1040,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1394},"2025-10-10",1.37,6828000,{"date":1408,"open":1289,"high":966,"low":1227,"close":1248,"change":146,"percent_change":146,"volume":1409,"transactions":9,"vwap":1248},"2025-10-09",14012500,{"date":1411,"open":1071,"high":974,"low":1289,"close":1248,"change":676,"percent_change":184,"volume":1412,"transactions":9,"vwap":1248},"2025-10-08",4856600,{"date":1414,"open":987,"high":1279,"low":988,"close":1293,"change":333,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1293},"2025-10-07",0.52,7510300,{"date":1418,"open":1153,"high":1289,"low":1125,"close":1070,"change":306,"percent_change":429,"volume":1419,"transactions":9,"vwap":1070},"2025-10-06",4476100,{"date":1421,"open":974,"high":1046,"low":981,"close":981,"change":295,"percent_change":956,"volume":1422,"transactions":9,"vwap":981},"2025-10-03",4163800,{"date":1424,"open":1000,"high":1311,"low":1248,"close":1278,"change":206,"percent_change":944,"volume":1425,"transactions":9,"vwap":1278},"2025-10-02",4772900,{"date":1427,"open":1288,"high":994,"low":989,"close":981,"change":79,"percent_change":58,"volume":1428,"transactions":9,"vwap":981},"2025-10-01",8194400,{"date":1430,"open":1071,"high":1008,"low":1293,"close":1045,"change":1099,"percent_change":1100,"volume":1431,"transactions":9,"vwap":1045},"2025-09-30",8791700,{"date":1433,"open":1248,"high":1311,"low":1248,"close":1278,"change":578,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1278},"2025-09-29",0.71,3815600,{"date":1437,"open":987,"high":1279,"low":1125,"close":1077,"change":574,"percent_change":68,"volume":1438,"transactions":9,"vwap":1077},"2025-09-26",5111600,{"date":1440,"open":988,"high":1227,"low":1126,"close":1083,"change":574,"percent_change":68,"volume":1441,"transactions":9,"vwap":1083},"2025-09-25",6085100,{"date":1443,"open":989,"high":1293,"low":1240,"close":1227,"change":342,"percent_change":996,"volume":1444,"transactions":9,"vwap":1227},"2025-09-24",5391000,{"date":1446,"open":987,"high":1045,"low":983,"close":1000,"change":185,"percent_change":393,"volume":1447,"transactions":9,"vwap":1000},"2025-09-23",5583600,{"date":1449,"open":1077,"high":987,"low":973,"close":1240,"change":342,"percent_change":996,"volume":1450,"transactions":9,"vwap":1240},"2025-09-22",8879500,{"date":1452,"open":965,"high":1248,"low":983,"close":989,"change":22,"percent_change":428,"volume":1453,"transactions":9,"vwap":989},"2025-09-19",4368400,{"date":1455,"open":981,"high":976,"low":1083,"close":1248,"change":195,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1248},"2025-09-18",-0.88,6588400,{"date":1459,"open":1259,"high":1460,"low":1318,"close":1028,"change":194,"percent_change":1047,"volume":1461,"transactions":9,"vwap":1028},"2025-09-17",27.41,7066500,{"date":1463,"open":1001,"high":1029,"low":1001,"close":1035,"change":184,"percent_change":392,"volume":1464,"transactions":9,"vwap":1035},"2025-09-16",5242600,{"date":1466,"open":1044,"high":1267,"low":1001,"close":1034,"change":365,"percent_change":1268,"volume":1467,"transactions":9,"vwap":1034},"2025-09-15",4391000,{"date":1469,"open":995,"high":1039,"low":1288,"close":1057,"change":95,"percent_change":472,"volume":1470,"transactions":9,"vwap":1057},"2025-09-12",5313100,{"date":1472,"open":1039,"high":1029,"low":1057,"close":1030,"change":491,"percent_change":1066,"volume":1473,"transactions":9,"vwap":1030},"2025-09-11",5978400,{"date":1475,"open":976,"high":1044,"low":981,"close":1046,"change":392,"percent_change":334,"volume":1476,"transactions":9,"vwap":1046},"2025-09-10",5969200,{"date":1478,"open":1288,"high":974,"low":1152,"close":981,"change":80,"percent_change":1079,"volume":1479,"transactions":9,"vwap":981},"2025-09-09",6738600,{"date":1481,"open":981,"high":1046,"low":1248,"close":1007,"change":1398,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1007},"2025-09-08",1.08,5456100,{"date":1485,"open":1167,"high":1240,"low":982,"close":1070,"change":1381,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1070},"2025-09-05",1.36,5519400,{"date":1489,"open":841,"high":863,"low":669,"close":863,"change":578,"percent_change":1490,"volume":1491,"transactions":9,"vwap":863},"2025-09-04",0.72,5564700,{"date":1493,"open":675,"high":850,"low":675,"close":611,"change":48,"percent_change":1494,"volume":1495,"transactions":9,"vwap":611},"2025-09-03",0.96,6287700,{"date":1497,"open":594,"high":680,"low":693,"close":594,"change":589,"percent_change":1498,"volume":1499,"transactions":9,"vwap":594},"2025-09-02",-0.99,9515600,{"date":1501,"open":657,"high":881,"low":651,"close":669,"change":306,"percent_change":1366,"volume":1502,"transactions":9,"vwap":669},"2025-08-29",7486500,{"date":1504,"open":830,"high":863,"low":612,"close":948,"change":392,"percent_change":1505,"volume":1506,"transactions":9,"vwap":948},"2025-08-28",0.57,4746500,{"date":1508,"open":652,"high":612,"low":734,"close":612,"change":117,"percent_change":22,"volume":1509,"transactions":9,"vwap":612},"2025-08-27",5698300,{"date":1511,"open":651,"high":902,"low":664,"close":834,"change":574,"percent_change":295,"volume":1512,"transactions":9,"vwap":834},"2025-08-26",3731700,{"date":1514,"open":669,"high":845,"low":663,"close":830,"change":1099,"percent_change":1100,"volume":1515,"transactions":9,"vwap":830},"2025-08-25",2710900,{"date":1517,"open":612,"high":948,"low":663,"close":845,"change":1139,"percent_change":156,"volume":1518,"transactions":9,"vwap":845},"2025-08-22",8347200,{"date":1520,"open":826,"high":836,"low":734,"close":894,"change":800,"percent_change":59,"volume":1521,"transactions":9,"vwap":894},"2025-08-21",4537600,{"date":1523,"open":651,"high":850,"low":826,"close":902,"change":47,"percent_change":726,"volume":1524,"transactions":9,"vwap":902},"2025-08-20",5360600,{"date":1526,"open":645,"high":611,"low":645,"close":836,"change":491,"percent_change":659,"volume":1527,"transactions":9,"vwap":836},"2025-08-19",2948200,{"date":1529,"open":674,"high":826,"low":733,"close":601,"change":1099,"percent_change":1100,"volume":1530,"transactions":9,"vwap":601},"2025-08-18",3063300,{"date":1532,"open":836,"high":669,"low":652,"close":668,"change":306,"percent_change":1366,"volume":1533,"transactions":9,"vwap":668},"2025-08-15",4684100,{"date":1535,"open":637,"high":637,"low":902,"close":657,"change":913,"percent_change":413,"volume":1536,"transactions":9,"vwap":657},"2025-08-14",3011400,{"date":1538,"open":639,"high":938,"low":863,"close":617,"change":1061,"percent_change":444,"volume":1539,"transactions":9,"vwap":617},"2025-08-13",3341000,{"date":1541,"open":902,"high":657,"low":826,"close":830,"change":80,"percent_change":898,"volume":1542,"transactions":9,"vwap":830},"2025-08-12",5170200,{"date":1544,"open":637,"high":633,"low":835,"close":626,"change":621,"percent_change":622,"volume":1545,"transactions":9,"vwap":626},"2025-08-11",5730500,{"date":1547,"open":656,"high":948,"low":837,"close":939,"change":95,"percent_change":721,"volume":1548,"transactions":9,"vwap":939},"2025-08-08",3008900,{"date":1550,"open":938,"high":1217,"low":609,"close":633,"change":79,"percent_change":58,"volume":1551,"transactions":9,"vwap":633},"2025-08-07",5519500,{"date":1553,"open":938,"high":933,"low":834,"close":627,"change":710,"percent_change":851,"volume":1554,"transactions":9,"vwap":627},"2025-08-06",9003400,{"date":1556,"open":938,"high":1076,"low":627,"close":1174,"change":47,"percent_change":726,"volume":1557,"transactions":9,"vwap":1174},"2025-08-05",4197900,{"date":1559,"open":618,"high":1114,"low":633,"close":1089,"change":365,"percent_change":1268,"volume":1560,"transactions":9,"vwap":1089},"2025-08-04",5882300,{"date":1562,"open":637,"high":631,"low":639,"close":638,"change":48,"percent_change":325,"volume":1563,"transactions":9,"vwap":638},"2025-08-01",6970300,{"date":1565,"open":850,"high":939,"low":611,"close":902,"change":47,"percent_change":726,"volume":1566,"transactions":9,"vwap":902},"2025-07-31",6484700,{"date":1568,"open":836,"high":902,"low":646,"close":836,"change":710,"percent_change":851,"volume":1569,"transactions":9,"vwap":836},"2025-07-30",6470000,{"date":1571,"open":1572,"high":841,"low":734,"close":846,"change":358,"percent_change":1573,"volume":1574,"transactions":9,"vwap":846},"2025-07-29",26.049999,1.46,7465200,{"date":1576,"open":716,"high":675,"low":811,"close":715,"change":710,"percent_change":711,"volume":1577,"transactions":9,"vwap":715},"2025-07-28",4432200,{"date":1579,"open":720,"high":791,"low":693,"close":791,"change":392,"percent_change":670,"volume":1580,"transactions":9,"vwap":791},"2025-07-25",4029300,{"date":1582,"open":692,"high":734,"low":786,"close":600,"change":1099,"percent_change":1100,"volume":1583,"transactions":9,"vwap":600},"2025-07-24",5160800,{"date":1585,"open":733,"high":734,"low":811,"close":595,"change":800,"percent_change":59,"volume":1586,"transactions":9,"vwap":595},"2025-07-23",5084900,{"date":1588,"open":681,"high":836,"low":733,"close":668,"change":491,"percent_change":659,"volume":1589,"transactions":9,"vwap":668},"2025-07-22",3160600,{"date":1591,"open":675,"high":668,"low":716,"close":596,"change":443,"percent_change":1592,"volume":1593,"transactions":9,"vwap":596},"2025-07-21",0.81,3052300,{"date":1595,"open":699,"high":709,"low":534,"close":1596,"change":365,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-07-18",25.77,0.27,3726300,{"date":1600,"open":573,"high":709,"low":1601,"close":1602,"change":574,"percent_change":295,"volume":1603,"transactions":9,"vwap":1602},"2025-07-17",25.68,25.7,3466400,{"date":1605,"open":1606,"high":692,"low":323,"close":534,"change":251,"percent_change":578,"volume":1607,"transactions":9,"vwap":534},"2025-07-16",25.75,10552600,{"date":1609,"open":720,"high":811,"low":565,"close":524,"change":275,"percent_change":1300,"volume":1610,"transactions":9,"vwap":524},"2025-07-15",6665000,{"date":1612,"open":709,"high":720,"low":1596,"close":692,"change":79,"percent_change":800,"volume":1613,"transactions":9,"vwap":692},"2025-07-14",3619000,{"date":1615,"open":680,"high":675,"low":685,"close":704,"change":1009,"percent_change":1616,"volume":1617,"transactions":9,"vwap":704},"2025-07-11",-1.3,3611400,{"date":1619,"open":651,"high":834,"low":791,"close":669,"change":205,"percent_change":206,"volume":1620,"transactions":9,"vwap":669},"2025-07-10",7202000,{"date":1622,"open":680,"high":611,"low":733,"close":663,"change":1268,"percent_change":31,"volume":1623,"transactions":9,"vwap":663},"2025-07-09",5203400,{"date":1625,"open":686,"high":594,"low":699,"close":600,"change":22,"percent_change":428,"volume":1626,"transactions":9,"vwap":600},"2025-07-08",4164800,{"date":1628,"open":791,"high":664,"low":720,"close":596,"change":195,"percent_change":1629,"volume":1630,"transactions":9,"vwap":596},"2025-07-07",-0.92,3075100,{"date":1632,"open":830,"high":658,"low":651,"close":669,"change":80,"percent_change":898,"volume":1633,"transactions":9,"vwap":669},"2025-07-03",3510100,{"date":1635,"open":850,"high":656,"low":902,"close":835,"change":306,"percent_change":1636,"volume":1637,"transactions":9,"vwap":835},"2025-07-02",-0.6,3075400,{"date":1639,"open":620,"high":1114,"low":863,"close":938,"change":68,"percent_change":589,"volume":1640,"transactions":9,"vwap":938},"2025-07-01",4677400,{"date":1642,"open":633,"high":960,"low":626,"close":1135,"change":1597,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1135},"2025-06-30",1.03,11300600,{"date":1646,"open":626,"high":618,"low":881,"close":845,"change":23,"percent_change":376,"volume":1647,"transactions":9,"vwap":845},"2025-06-27",21806500,{"date":1649,"open":626,"high":627,"low":881,"close":617,"change":491,"percent_change":870,"volume":1650,"transactions":9,"vwap":617},"2025-06-26",6353600,{"date":1652,"open":830,"high":656,"low":651,"close":835,"change":676,"percent_change":184,"volume":1653,"transactions":9,"vwap":835},"2025-06-25",5263000,{"date":1655,"open":664,"high":863,"low":791,"close":841,"change":392,"percent_change":1505,"volume":1656,"transactions":9,"vwap":841},"2025-06-24",11173700,{"date":1658,"open":669,"high":939,"low":650,"close":836,"change":738,"percent_change":739,"volume":1659,"transactions":9,"vwap":836},"2025-06-23",17732400,{"date":1661,"open":595,"high":650,"low":811,"close":725,"change":22,"percent_change":428,"volume":1662,"transactions":9,"vwap":725},"2025-06-20",3157500,{"date":1664,"open":651,"high":902,"low":734,"close":668,"change":205,"percent_change":206,"volume":1665,"transactions":9,"vwap":668},"2025-06-18",3913200,{"date":1667,"open":715,"high":645,"low":704,"close":791,"change":366,"percent_change":1482,"volume":1668,"transactions":9,"vwap":791},"2025-06-17",3724700,{"date":1670,"open":594,"high":601,"low":699,"close":746,"change":913,"percent_change":1671,"volume":1672,"transactions":9,"vwap":746},"2025-06-16",-0.81,5011700,{"date":1674,"open":894,"high":651,"low":704,"close":681,"change":195,"percent_change":605,"volume":1675,"transactions":9,"vwap":681},"2025-06-13",4222600,{"date":1677,"open":663,"high":657,"low":645,"close":830,"change":1398,"percent_change":1678,"volume":1679,"transactions":9,"vwap":830},"2025-06-12",1.12,4521900,{"date":1681,"open":700,"high":734,"low":692,"close":716,"change":751,"percent_change":752,"volume":1682,"transactions":9,"vwap":716},"2025-06-11",5015800,{"date":1684,"open":594,"high":596,"low":699,"close":700,"change":622,"percent_change":1685,"volume":1686,"transactions":9,"vwap":700},"2025-06-10",0.43,11926700,{"date":1688,"open":480,"high":686,"low":543,"close":532,"change":621,"percent_change":738,"volume":1382,"transactions":9,"vwap":532},"2025-06-09",{"date":1690,"open":692,"high":588,"low":534,"close":535,"change":296,"percent_change":1691,"volume":1692,"transactions":9,"vwap":535},"2025-06-06",-1.23,2744000,{"date":1694,"open":894,"high":836,"low":733,"close":1572,"change":146,"percent_change":146,"volume":1695,"transactions":9,"vwap":1572},"2025-06-05",4159900,{"date":1697,"open":700,"high":645,"low":686,"close":1572,"change":358,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1572},"2025-06-04",1.48,8163800,{"date":1701,"open":694,"high":685,"low":757,"close":524,"change":79,"percent_change":800,"volume":1702,"transactions":9,"vwap":524},"2025-06-03",6741800,{"date":1704,"open":573,"high":699,"low":559,"close":1602,"change":512,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1602},"2025-06-02",-1.19,3712800,{"date":1708,"open":594,"high":601,"low":588,"close":680,"change":251,"percent_change":578,"volume":1709,"transactions":9,"vwap":680},"2025-05-30",6634200,{"date":1711,"open":685,"high":680,"low":709,"close":594,"change":726,"percent_change":1319,"volume":1712,"transactions":9,"vwap":594},"2025-05-29",5411600,{"date":1714,"open":532,"high":1715,"low":565,"close":535,"change":80,"percent_change":928,"volume":1716,"transactions":9,"vwap":535},"2025-05-28",25.79,4115700,{"date":1718,"open":1606,"high":720,"low":1601,"close":685,"change":536,"percent_change":1719,"volume":1720,"transactions":9,"vwap":685},"2025-05-27",1.21,3825700,{"date":1722,"open":469,"high":550,"low":495,"close":764,"change":365,"percent_change":1597,"volume":1723,"transactions":9,"vwap":764},"2025-05-23",4628200,{"date":1725,"open":357,"high":490,"low":239,"close":321,"change":491,"percent_change":492,"volume":1726,"transactions":9,"vwap":321},"2025-05-22",6568800,{"date":1728,"open":764,"high":543,"low":355,"close":291,"change":1110,"percent_change":1729,"volume":1730,"transactions":9,"vwap":291},"2025-05-21",-1.59,7810300,{"date":1732,"open":532,"high":699,"low":543,"close":532,"change":23,"percent_change":526,"volume":1733,"transactions":9,"vwap":532},"2025-05-20",7063900,{"date":1735,"open":550,"high":600,"low":469,"close":811,"change":295,"percent_change":512,"volume":1736,"transactions":9,"vwap":811},"2025-05-19",6655500,{"date":1738,"open":826,"high":826,"low":594,"close":680,"change":47,"percent_change":726,"volume":1739,"transactions":9,"vwap":680},"2025-05-16",5240800,{"date":1741,"open":699,"high":733,"low":1596,"close":715,"change":726,"percent_change":1319,"volume":1742,"transactions":9,"vwap":715},"2025-05-15",4372300,{"date":1744,"open":686,"high":700,"low":1601,"close":534,"change":428,"percent_change":787,"volume":1745,"transactions":9,"vwap":534},"2025-05-14",4488200,{"date":1747,"open":715,"high":596,"low":1596,"close":700,"change":58,"percent_change":96,"volume":1748,"transactions":9,"vwap":700},"2025-05-13",5665300,{"date":1750,"open":733,"high":668,"low":594,"close":596,"change":583,"percent_change":1456,"volume":1751,"transactions":9,"vwap":596},"2025-05-12",10071600,{"date":1753,"open":651,"high":657,"low":826,"close":611,"change":184,"percent_change":392,"volume":1754,"transactions":9,"vwap":611},"2025-05-09",2650900,{"date":1756,"open":619,"high":617,"low":826,"close":650,"change":125,"percent_change":1757,"volume":1758,"transactions":9,"vwap":650},"2025-05-08",-1.06,2674600,{"date":1760,"open":609,"high":631,"low":637,"close":855,"change":622,"percent_change":796,"volume":1761,"transactions":9,"vwap":855},"2025-05-07",3086200,{"date":1763,"open":646,"high":841,"low":791,"close":841,"change":758,"percent_change":874,"volume":1764,"transactions":9,"vwap":841},"2025-05-06",5582900,{"date":1766,"open":658,"high":658,"low":674,"close":902,"change":428,"percent_change":792,"volume":1767,"transactions":9,"vwap":902},"2025-05-05",2992500,{"date":1769,"open":948,"high":627,"low":846,"close":863,"change":195,"percent_change":1770,"volume":1771,"transactions":9,"vwap":863},"2025-05-02",-0.9,4720700,{"date":1773,"open":987,"high":987,"low":943,"close":1160,"change":589,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1160},"2025-05-01",-0.97,3962600,{"date":1777,"open":1279,"high":994,"low":987,"close":1293,"change":428,"percent_change":1329,"volume":1778,"transactions":9,"vwap":1293},"2025-04-30",3880200,{"date":1780,"open":1077,"high":1046,"low":1077,"close":1007,"change":443,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1007},"2025-04-29",0.78,2689700,{"date":1784,"open":1160,"high":965,"low":960,"close":987,"change":392,"percent_change":334,"volume":1785,"transactions":9,"vwap":987},"2025-04-28",2382800,{"date":37,"open":1167,"high":1070,"low":960,"close":1078,"change":676,"percent_change":184,"volume":1787,"transactions":9,"vwap":1078},3327500,{"status":1789,"indices":1790,"watchlist":1829,"sectors":1850,"benchmarks":1896},"success",[1791,1798,1804,1810,1816,1823],{"symbol":1792,"name":1793,"price":1794,"change":1795,"pct_change":1047,"is_up":1796,"sparkline":1797,"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":1799,"name":1800,"price":1801,"change":1802,"pct_change":913,"is_up":1796,"sparkline":1803,"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":1805,"name":1806,"price":1807,"change":1808,"pct_change":526,"is_up":1796,"sparkline":1809,"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":1811,"name":1812,"price":1813,"change":1814,"pct_change":1047,"is_up":1796,"sparkline":1815,"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":1817,"name":1818,"price":1819,"change":1820,"pct_change":1821,"is_up":1796,"sparkline":1822,"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":1824,"name":1825,"price":1826,"change":365,"pct_change":1827,"is_up":11,"sparkline":1828,"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",[1830,1836,1843],{"symbol":1831,"name":1832,"price":1833,"change":1834,"pct_change":413,"is_up":1796,"sparkline":1835,"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":1837,"name":1838,"price":1839,"change":1840,"pct_change":1841,"is_up":11,"sparkline":1842,"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":1844,"name":1845,"price":1846,"change":1847,"pct_change":1848,"is_up":1796,"sparkline":1849,"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",[1851,1855,1859,1863,1867,1871,1875,1880,1884,1888,1892],{"name":1852,"etf":1853,"change":956,"price":1854,"is_up":1796},"Technology","XLK",201.39,{"name":1856,"etf":1857,"change":1079,"price":1858,"is_up":1796},"Financials","XLF",53.75,{"name":1860,"etf":1861,"change":1643,"price":1862,"is_up":11},"Healthcare","XLV",168.81,{"name":1864,"etf":1865,"change":296,"price":1866,"is_up":1796},"Consumer Cycl","XLY",111.36,{"name":1868,"etf":1869,"change":800,"price":1870,"is_up":1796},"Consumer Staples","XLP",81.7,{"name":1872,"etf":1873,"change":787,"price":1874,"is_up":1796},"Energy","XLE",63.38,{"name":1876,"etf":1877,"change":1878,"price":1879,"is_up":1796},"Industrials","XLI",-2.18,167.84,{"name":1881,"etf":1882,"change":1255,"price":1883,"is_up":1796},"Materials","XLB",48.98,{"name":1885,"etf":1886,"change":1821,"price":1887,"is_up":1796},"Real Estate","XLRE",40.57,{"name":1889,"etf":1890,"change":574,"price":1891,"is_up":1796},"Utilities","XLU",41.15,{"name":1893,"etf":1894,"change":504,"price":1895,"is_up":1796},"Comm Services","XLC",111.26,[1897,1901,1905,1910],{"ticker":1898,"name":1899,"price":1900,"change":195,"is_up":1796},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":1902,"name":1903,"price":1904,"change":968,"is_up":1796},"QQQ","Invesco QQQ Trust",757.73,{"ticker":1906,"name":1907,"price":1908,"change":1909,"is_up":1796},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":1911,"name":1912,"price":1913,"change":1821,"is_up":1796},"IWM","iShares Russell 2000",277.7]