[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPYT":3,"stock-historical-SPYT":27,"homepage-market-summary":1894},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPYT","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},"Defiance S&P 500 Income Target ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},20.007,3.4392,"Monthly",{"close":17,"open":18,"high":17,"low":19,"prev_close":17,"change":20,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},17.19,17.15,17.08,0,81774.745939,18.68,15.77,140948.38217717927,48.8,649,{"ticker":4,"total_count":28,"page":29,"page_size":30,"total_pages":29,"summary":31,"data":36},365,1,1000,{"period_high":22,"period_low":23,"average_volume":32,"total_volume":33,"period_return":34,"latest_close":17,"start_date":35,"end_date":5},121497,44346243.926472,1.54,"2025-04-25",[37,40,49,58,67,77,88,97,107,115,122,129,139,149,155,164,175,182,189,200,209,217,227,236,245,251,259,267,277,287,297,306,312,320,326,335,343,353,362,371,380,388,394,402,409,414,422,428,436,443,452,458,464,470,478,483,491,498,506,513,520,526,533,536,541,544,547,552,556,560,566,570,573,576,580,585,589,595,600,605,611,616,622,626,630,634,640,645,651,656,663,670,677,683,690,697,704,710,716,721,727,732,737,742,746,751,755,758,763,767,771,775,778,782,785,789,792,796,800,803,807,810,816,820,827,834,842,850,856,863,868,875,884,889,895,901,908,915,922,929,935,943,949,955,962,969,977,982,987,992,997,1002,1009,1014,1017,1021,1025,1028,1031,1034,1038,1042,1046,1049,1052,1056,1060,1063,1068,1073,1077,1083,1088,1092,1095,1099,1103,1106,1109,1113,1119,1123,1125,1129,1133,1137,1140,1144,1147,1151,1154,1158,1161,1166,1171,1175,1179,1184,1188,1193,1198,1201,1205,1208,1211,1216,1219,1225,1228,1234,1237,1241,1244,1248,1254,1260,1266,1271,1277,1284,1288,1293,1296,1301,1303,1308,1314,1318,1323,1326,1331,1335,1341,1347,1354,1361,1366,1372,1378,1386,1393,1399,1405,1409,1412,1417,1422,1425,1432,1439,1444,1450,1453,1458,1463,1466,1470,1476,1478,1484,1488,1493,1498,1503,1509,1515,1518,1522,1525,1528,1532,1538,1542,1546,1551,1555,1558,1562,1566,1571,1575,1578,1581,1585,1588,1592,1597,1600,1603,1606,1609,1613,1616,1621,1625,1629,1633,1638,1643,1647,1654,1658,1661,1665,1668,1672,1675,1678,1681,1684,1688,1693,1696,1700,1704,1710,1714,1718,1720,1724,1728,1731,1736,1740,1743,1747,1751,1755,1758,1762,1766,1770,1774,1777,1779,1783,1786,1788,1791,1794,1798,1801,1804,1807,1811,1815,1818,1822,1826,1829,1832,1835,1838,1841,1846,1850,1855,1860,1865,1869,1874,1878,1884,1887,1892],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":38,"vwap":39},563,17.1143,{"date":41,"open":17,"high":42,"low":43,"close":17,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-10-06",17.23,17.151,0.09,0.53,107210.645883,612,17.1998,{"date":50,"open":51,"high":52,"low":53,"close":54,"change":44,"percent_change":45,"volume":55,"transactions":56,"vwap":57},"2026-10-05",17,17.145,16.88,17.1,109548.537384,893,17.0708,{"date":59,"open":60,"high":19,"low":61,"close":60,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-10-02",17.01,16.98,0.05,0.29,205300.425772,1165,17.0196,{"date":68,"open":69,"high":69,"low":70,"close":71,"change":72,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-10-01",16.99,16.825,16.96,-0.24,-1.4,239088.882222,1470,16.8939,{"date":78,"open":79,"high":80,"low":81,"close":82,"change":83,"percent_change":84,"volume":85,"transactions":86,"vwap":87},"2026-09-30",17.25,17.295,17.18,17.2,0.01,0.06,104231.111963,806,17.252,{"date":89,"open":90,"high":90,"low":91,"close":17,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-29",17.26,17.16,-0.03,-0.17,92210.735861,757,17.2037,{"date":98,"open":99,"high":99,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-28",17.31,17.1899,17.22,-0.12,-0.69,186873.144083,997,17.2453,{"date":108,"open":109,"high":110,"low":79,"close":111,"change":62,"percent_change":63,"volume":112,"transactions":113,"vwap":114},"2026-09-25",17.3,17.35,17.34,78984.916625,534,17.3081,{"date":116,"open":82,"high":117,"low":118,"close":117,"change":62,"percent_change":63,"volume":119,"transactions":120,"vwap":121},"2026-09-24",17.29,17.175,75816.218927,734,17.2323,{"date":123,"open":111,"high":124,"low":42,"close":125,"change":102,"percent_change":103,"volume":126,"transactions":127,"vwap":128},"2026-09-23",17.3724,17.24,104762.761569,679,17.2729,{"date":130,"open":131,"high":131,"low":132,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-22",17.4,17.3486,17.36,-0.01,-0.06,76342.905767,518,17.3638,{"date":140,"open":141,"high":142,"low":141,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-21",17.17,17.38,17.37,0.21,1.22,108179.706544,675,17.2978,{"date":150,"open":54,"high":91,"low":151,"close":91,"change":62,"percent_change":63,"volume":152,"transactions":153,"vwap":154},"2026-09-18",17.05,150393.139413,759,17.1113,{"date":156,"open":54,"high":157,"low":151,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-17",17.12,17.11,0.2,1.18,103127.332835,610,17.0972,{"date":165,"open":166,"high":167,"low":168,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-16",17.04,17.06,16.83,16.91,-0.07,-0.41,129536.516233,778,17.0121,{"date":176,"open":167,"high":167,"low":177,"close":61,"change":178,"percent_change":179,"volume":180,"transactions":162,"vwap":181},"2026-09-15",16.959,-0.08,-0.47,77246.435678,16.9797,{"date":183,"open":51,"high":184,"low":69,"close":167,"change":185,"percent_change":186,"volume":187,"transactions":127,"vwap":188},"2026-09-14",17.0999,-0.065,-0.38,75209.076425,17.0388,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-11",17.14,17.155,17.0993,17.125,0.125,0.74,95161.314381,545,17.1364,{"date":201,"open":202,"high":202,"low":203,"close":51,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-10",17.02,16.965,-0.075,-0.44,116429.049875,929,16.999,{"date":210,"open":54,"high":54,"low":151,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-09",17.075,-0.064,-0.37,140120.924322,844,17.0779,{"date":218,"open":82,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-08",17.2899,17.13,17.139,-0.091,-0.53,143941.585951,1123,17.1688,{"date":228,"open":229,"high":230,"low":17,"close":42,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-04",17.27,17.2799,-0.05,-0.29,81476.034245,822,17.2241,{"date":237,"open":141,"high":80,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-03",17.1551,17.28,0.16,0.93,112428.735321,837,17.2378,{"date":246,"open":54,"high":18,"low":247,"close":157,"change":62,"percent_change":63,"volume":248,"transactions":249,"vwap":250},"2026-09-02",17.052,174050.636265,1027,17.1142,{"date":252,"open":79,"high":109,"low":253,"close":254,"change":186,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-01",17.0002,17.07,-2.18,287562.956178,1270,17.0667,{"date":260,"open":261,"high":262,"low":131,"close":263,"change":231,"percent_change":232,"volume":264,"transactions":265,"vwap":266},"2026-08-31",17.46,17.465,17.45,211019.515474,1121,17.4324,{"date":268,"open":269,"high":270,"low":262,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-28",17.55,17.59,17.5,-0.02,-0.11,109064.442673,772,17.5024,{"date":278,"open":261,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-08-27",17.54,17.44,17.52,0.11,0.63,202087.92626,820,17.4987,{"date":288,"open":289,"high":290,"low":143,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-26",17.39,17.42,17.41,0.005,0.03,115611.786786,586,17.3997,{"date":298,"open":280,"high":280,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-08-25",17.3701,17.405,0.025,0.14,75525.252559,509,17.392,{"date":307,"open":280,"high":280,"low":308,"close":142,"change":20,"percent_change":20,"volume":309,"transactions":310,"vwap":311},"2026-08-24",17.335,62508.694631,640,17.3716,{"date":313,"open":143,"high":314,"low":143,"close":142,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-21",17.441,0.02,0.12,109924.71923,746,17.4026,{"date":321,"open":261,"high":262,"low":111,"close":133,"change":322,"percent_change":323,"volume":324,"transactions":275,"vwap":325},"2026-08-20",-0.14,-0.8,107676.837332,17.4034,{"date":327,"open":328,"high":269,"low":329,"close":271,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-19",17.53,17.47,0.04,0.23,156899.879415,661,17.5129,{"date":336,"open":271,"high":337,"low":263,"close":261,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-18",17.515,-0.115,-0.65,94974.312242,618,17.4857,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":204,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-17",17.63,17.655,17.565,17.575,-0.42,118264.909017,773,17.6105,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":83,"percent_change":84,"volume":359,"transactions":360,"vwap":361},"2026-08-14",17.66,17.6755,17.61,17.65,66516.056243,525,17.632,{"date":363,"open":279,"high":364,"low":279,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-13",17.675,17.64,0.08,0.46,80841.874545,516,17.6419,{"date":372,"open":373,"high":373,"low":279,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-12",17.62,17.56,0.045,0.26,49201.870387,647,17.5706,{"date":381,"open":270,"high":382,"low":271,"close":337,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-11",17.6138,-0.045,-0.26,63281.480321,506,17.5503,{"date":389,"open":279,"high":390,"low":328,"close":374,"change":315,"percent_change":282,"volume":391,"transactions":392,"vwap":393},"2026-08-10",17.585,112673.839846,765,17.5607,{"date":395,"open":328,"high":396,"low":397,"close":279,"change":84,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-07",17.5799,17.505,0.34,73718.705368,653,17.5461,{"date":403,"open":271,"high":404,"low":263,"close":405,"change":272,"percent_change":273,"volume":406,"transactions":407,"vwap":408},"2026-08-06",17.5244,17.48,96554.58873,660,17.4783,{"date":410,"open":328,"high":357,"low":329,"close":271,"change":134,"percent_change":135,"volume":411,"transactions":412,"vwap":413},"2026-08-05",142543.830201,974,17.5273,{"date":415,"open":82,"high":269,"low":82,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-04",17.51,0.27,1.57,332445.34092,1351,17.3761,{"date":423,"open":167,"high":125,"low":202,"close":125,"change":135,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-03",-0.35,105335.545992,866,17.1773,{"date":429,"open":90,"high":430,"low":54,"close":109,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-07-31",17.32,0.1,0.58,153473.857648,943,17.213,{"date":437,"open":167,"high":82,"low":438,"close":82,"change":376,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-07-30",17.025,1.53,130619.15245,811,17.1104,{"date":444,"open":158,"high":82,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-07-29",16.92,16.94,-0.25,-1.45,202007.760209,1238,17.0389,{"date":453,"open":17,"high":454,"low":19,"close":17,"change":62,"percent_change":63,"volume":455,"transactions":456,"vwap":457},"2026-07-28",17.21,65769.794294,652,17.1539,{"date":459,"open":90,"high":90,"low":254,"close":191,"change":460,"percent_change":44,"volume":461,"transactions":462,"vwap":463},"2026-07-27",0.015,111620.253626,1013,17.149,{"date":465,"open":220,"high":466,"low":19,"close":194,"change":460,"percent_change":44,"volume":467,"transactions":468,"vwap":469},"2026-07-24",17.205,104797.264006,694,17.1292,{"date":471,"open":17,"high":472,"low":473,"close":158,"change":474,"percent_change":475,"volume":476,"transactions":225,"vwap":477},"2026-07-23",17.1971,17.042,-0.19,-1.1,84306.869672,17.1069,{"date":479,"open":117,"high":111,"low":90,"close":109,"change":134,"percent_change":135,"volume":480,"transactions":481,"vwap":482},"2026-07-22",50784.883541,453,17.3017,{"date":484,"open":239,"high":485,"low":454,"close":99,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-07-21",17.315,0.13,0.76,36269.300607,455,17.2853,{"date":492,"open":239,"high":493,"low":494,"close":81,"change":272,"percent_change":102,"volume":495,"transactions":496,"vwap":497},"2026-07-20",17.2999,17.165,101496.600968,650,17.2337,{"date":499,"open":454,"high":239,"low":500,"close":82,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-07-17",17.1312,-0.16,-0.92,198494.420452,980,17.2356,{"date":507,"open":142,"high":290,"low":493,"close":133,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-16",-0.055,-0.32,55254.407213,670,17.3609,{"date":514,"open":291,"high":515,"low":111,"close":516,"change":375,"percent_change":376,"volume":517,"transactions":518,"vwap":519},"2026-07-15",17.4499,17.415,67034.597816,559,17.396,{"date":521,"open":430,"high":131,"low":522,"close":143,"change":330,"percent_change":331,"volume":523,"transactions":524,"vwap":525},"2026-07-14",17.3148,68550.717145,486,17.3646,{"date":527,"open":133,"high":528,"low":109,"close":529,"change":102,"percent_change":103,"volume":530,"transactions":531,"vwap":532},"2026-07-13",17.4235,17.33,95684.162992,686,17.3634,{"date":534,"open":142,"high":263,"low":111,"close":263,"change":62,"percent_change":63,"volume":535,"transactions":9,"vwap":263},"2026-07-10",67300,{"date":537,"open":99,"high":131,"low":538,"close":131,"change":316,"percent_change":539,"volume":540,"transactions":9,"vwap":131},"2026-07-09",17.284,0.69,45800,{"date":542,"open":82,"high":239,"low":191,"close":239,"change":92,"percent_change":93,"volume":543,"transactions":9,"vwap":239},"2026-07-08",196000,{"date":545,"open":289,"high":289,"low":79,"close":99,"change":135,"percent_change":424,"volume":546,"transactions":9,"vwap":99},"2026-07-07",68500,{"date":548,"open":529,"high":549,"low":109,"close":143,"change":302,"percent_change":550,"volume":551,"transactions":9,"vwap":143},"2026-07-06",17.385,0.81,132900,{"date":553,"open":239,"high":554,"low":220,"close":42,"change":92,"percent_change":93,"volume":555,"transactions":9,"vwap":42},"2026-07-02",17.355,522200,{"date":557,"open":42,"high":109,"low":141,"close":90,"change":232,"percent_change":558,"volume":559,"transactions":9,"vwap":90},"2026-07-01",-1.65,98300,{"date":561,"open":329,"high":562,"low":563,"close":269,"change":486,"percent_change":564,"volume":565,"transactions":9,"vwap":269},"2026-06-30",17.58,17.445,0.75,122600,{"date":567,"open":529,"high":563,"low":79,"close":290,"change":159,"percent_change":568,"volume":569,"transactions":9,"vwap":290},"2026-06-29",1.16,205700,{"date":571,"open":141,"high":485,"low":157,"close":101,"change":134,"percent_change":135,"volume":572,"transactions":9,"vwap":101},"2026-06-26",220100,{"date":574,"open":111,"high":142,"low":141,"close":42,"change":272,"percent_change":102,"volume":575,"transactions":9,"vwap":42},"2026-06-25",124700,{"date":577,"open":239,"high":578,"low":81,"close":79,"change":20,"percent_change":20,"volume":579,"transactions":9,"vwap":79},"2026-06-24",17.365,119000,{"date":581,"open":18,"high":133,"low":191,"close":79,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":79},"2026-06-23",-0.23,-1.32,230100,{"date":586,"open":281,"high":562,"low":280,"close":405,"change":587,"percent_change":582,"volume":588,"transactions":9,"vwap":405},"2026-06-22",-0.04,115500,{"date":590,"open":405,"high":591,"low":563,"close":281,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":281},"2026-06-18",17.535,0.18,1.04,94600,{"date":596,"open":405,"high":348,"low":99,"close":111,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":111},"2026-06-17",-0.205,-1.17,107400,{"date":601,"open":373,"high":602,"low":603,"close":603,"change":185,"percent_change":213,"volume":604,"transactions":9,"vwap":603},"2026-06-16",17.654,17.545,102100,{"date":606,"open":269,"high":607,"low":269,"close":357,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":357},"2026-06-15",17.667,0.25,1.44,130400,{"date":612,"open":42,"high":131,"low":42,"close":133,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":133},"2026-06-12",0.07,0.4,132700,{"date":617,"open":618,"high":430,"low":619,"close":117,"change":63,"percent_change":620,"volume":621,"transactions":9,"vwap":117},"2026-06-11",17.09,16.985,1.71,115900,{"date":623,"open":42,"high":239,"low":69,"close":51,"change":384,"percent_change":624,"volume":625,"transactions":9,"vwap":51},"2026-06-10",-1.51,119500,{"date":627,"open":143,"high":628,"low":445,"close":90,"change":231,"percent_change":232,"volume":629,"transactions":9,"vwap":90},"2026-06-09",17.455,142600,{"date":631,"open":263,"high":263,"low":632,"close":99,"change":330,"percent_change":331,"volume":633,"transactions":9,"vwap":99},"2026-06-08",17.285,93900,{"date":635,"open":269,"high":365,"low":636,"close":229,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":229},"2026-06-05",17.245,-0.45,-2.54,164400,{"date":641,"open":357,"high":642,"low":357,"close":643,"change":613,"percent_change":614,"volume":644,"transactions":9,"vwap":643},"2026-06-04",17.75,17.72,100700,{"date":646,"open":647,"high":648,"low":358,"close":358,"change":102,"percent_change":649,"volume":650,"transactions":9,"vwap":358},"2026-06-03",17.71,17.77,-0.68,162800,{"date":652,"open":653,"high":654,"low":653,"close":648,"change":315,"percent_change":282,"volume":655,"transactions":9,"vwap":648},"2026-06-02",17.7,17.805,371100,{"date":657,"open":653,"high":658,"low":659,"close":642,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":642},"2026-06-01",17.868,17.652,-0.31,-1.72,113000,{"date":664,"open":665,"high":666,"low":667,"close":665,"change":293,"percent_change":668,"volume":669,"transactions":9,"vwap":665},"2026-05-29",18.059999,18.084999,18.02,0.17,171300,{"date":671,"open":672,"high":673,"low":674,"close":673,"change":44,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-05-28",17.95,18.030001,17.905,0.5,175100,{"date":678,"open":679,"high":680,"low":681,"close":680,"change":293,"percent_change":668,"volume":682,"transactions":9,"vwap":680},"2026-05-27",17.92,17.94,17.88,241600,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":366,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-05-26",17.86,17.97,17.91,0.45,181500,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":330,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-05-22",17.9,17.82,17.83,0.22,84200,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":330,"percent_change":331,"volume":703,"transactions":9,"vwap":702},"2026-05-21",17.74,17.815,17.67,17.79,141500,{"date":705,"open":355,"high":706,"low":707,"close":642,"change":592,"percent_change":708,"volume":709,"transactions":9,"vwap":642},"2026-05-20",17.76,17.595,1.02,44800,{"date":711,"open":701,"high":701,"low":269,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-05-19",17.57,-0.09,-0.51,54900,{"date":717,"open":653,"high":718,"low":719,"close":355,"change":134,"percent_change":135,"volume":720,"transactions":9,"vwap":355},"2026-05-18",17.732,17.563,116800,{"date":722,"open":642,"high":723,"low":701,"close":701,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":701},"2026-05-15",17.78,-0.22,-1.23,80600,{"date":728,"open":706,"high":679,"low":706,"close":729,"change":486,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-05-14",17.89,0.73,113400,{"date":733,"open":365,"high":734,"low":365,"close":706,"change":44,"percent_change":735,"volume":736,"transactions":9,"vwap":706},"2026-05-13",17.8,0.51,64900,{"date":738,"open":739,"high":739,"low":279,"close":701,"change":231,"percent_change":740,"volume":741,"transactions":9,"vwap":701},"2026-05-12",17.69,-0.28,100000,{"date":743,"open":701,"high":744,"low":701,"close":643,"change":84,"percent_change":398,"volume":745,"transactions":9,"vwap":643},"2026-05-11",17.73,118500,{"date":747,"open":748,"high":749,"low":562,"close":355,"change":486,"percent_change":196,"volume":750,"transactions":9,"vwap":355},"2026-05-08",17.6,17.679,90600,{"date":752,"open":748,"high":753,"low":416,"close":328,"change":92,"percent_change":93,"volume":754,"transactions":9,"vwap":328},"2026-05-07",17.625,204800,{"date":756,"open":131,"high":748,"low":289,"close":374,"change":592,"percent_change":593,"volume":757,"transactions":9,"vwap":374},"2026-05-06",221100,{"date":759,"open":109,"high":760,"low":109,"close":142,"change":44,"percent_change":761,"volume":762,"transactions":9,"vwap":142},"2026-05-05",17.395,0.52,160800,{"date":764,"open":109,"high":529,"low":765,"close":117,"change":272,"percent_change":102,"volume":766,"transactions":9,"vwap":117},"2026-05-04",17.185,209600,{"date":768,"open":291,"high":291,"low":99,"close":99,"change":384,"percent_change":769,"volume":770,"transactions":9,"vwap":99},"2026-05-01",-1.48,197000,{"date":772,"open":329,"high":270,"low":289,"close":712,"change":240,"percent_change":773,"volume":774,"transactions":9,"vwap":712},"2026-04-30",0.92,291400,{"date":776,"open":289,"high":291,"low":529,"close":291,"change":460,"percent_change":44,"volume":777,"transactions":9,"vwap":291},"2026-04-29",172900,{"date":779,"open":291,"high":516,"low":308,"close":760,"change":204,"percent_change":780,"volume":781,"transactions":9,"vwap":760},"2026-04-28",-0.43,109000,{"date":783,"open":280,"high":329,"low":131,"close":329,"change":293,"percent_change":668,"volume":784,"transactions":9,"vwap":329},"2026-04-27",142400,{"date":786,"open":131,"high":280,"low":787,"close":280,"change":282,"percent_change":283,"volume":788,"transactions":9,"vwap":280},"2026-04-24",17.326,142700,{"date":790,"open":430,"high":289,"low":118,"close":529,"change":272,"percent_change":102,"volume":791,"transactions":9,"vwap":529},"2026-04-23",113300,{"date":793,"open":430,"high":143,"low":794,"close":110,"change":486,"percent_change":564,"volume":795,"transactions":9,"vwap":110},"2026-04-22",17.305,54600,{"date":797,"open":109,"high":554,"low":118,"close":101,"change":170,"percent_change":798,"volume":799,"transactions":9,"vwap":101},"2026-04-21",-0.4,120100,{"date":801,"open":529,"high":529,"low":79,"close":117,"change":231,"percent_change":232,"volume":802,"transactions":9,"vwap":117},"2026-04-20",87200,{"date":804,"open":125,"high":143,"low":125,"close":111,"change":144,"percent_change":805,"volume":806,"transactions":9,"vwap":111},"2026-04-17",1.23,183500,{"date":808,"open":220,"high":118,"low":54,"close":220,"change":460,"percent_change":44,"volume":809,"transactions":9,"vwap":220},"2026-04-16",150700,{"date":811,"open":51,"high":157,"low":51,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-04-15",17.115,0.135,0.8,67900,{"date":817,"open":168,"high":60,"low":168,"close":61,"change":818,"percent_change":593,"volume":819,"transactions":9,"vwap":61},"2026-04-14",0.175,143900,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":241,"volume":826,"transactions":9,"vwap":824},"2026-04-13",16.58,16.81,16.805,0.155,105800,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":92,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-04-10",16.7,16.635,16.65,-0.18,73600,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":282,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-04-09",16.59,16.69,16.54,16.68,0.66,87900,{"date":843,"open":838,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-04-08",16.605,16.48,16.57,0.37,2.28,146200,{"date":851,"open":852,"high":853,"low":854,"close":853,"change":315,"percent_change":316,"volume":855,"transactions":9,"vwap":853},"2026-04-07",16.13,16.2,16.01,169200,{"date":857,"open":858,"high":853,"low":859,"close":860,"change":62,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-04-06",16.15,16.112,16.18,0.31,209200,{"date":864,"open":865,"high":866,"low":865,"close":852,"change":83,"percent_change":84,"volume":867,"transactions":9,"vwap":852},"2026-04-02",15.86,16.17,263800,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":832,"percent_change":475,"volume":874,"transactions":9,"vwap":873},"2026-04-01",16.11,16.19,16.065001,16.12,94700,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-03-31",16,16.38,15.97,16.3,0.47,2.97,140600,{"date":885,"open":886,"high":877,"low":23,"close":887,"change":92,"percent_change":474,"volume":888,"transactions":9,"vwap":887},"2026-03-30",15.99,15.83,143200,{"date":890,"open":891,"high":872,"low":892,"close":865,"change":384,"percent_change":893,"volume":894,"transactions":9,"vwap":865},"2026-03-27",16.049999,15.85,-1.61,103700,{"date":896,"open":897,"high":898,"low":873,"close":873,"change":232,"percent_change":899,"volume":900,"transactions":9,"vwap":873},"2026-03-26",16.35,16.365,-1.77,136500,{"date":902,"open":903,"high":904,"low":897,"close":905,"change":431,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-03-25",16.44,16.5,16.41,0.61,182700,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":170,"percent_change":780,"volume":914,"transactions":9,"vwap":913},"2026-03-24",16.27,16.405,16.24,16.31,173800,{"date":916,"open":917,"high":918,"low":919,"close":878,"change":668,"percent_change":920,"volume":921,"transactions":9,"vwap":878},"2026-03-23",16.4,16.545,16.345,1.05,135300,{"date":923,"open":924,"high":917,"low":925,"close":926,"change":724,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-03-20",16.34,16.135,16.21,-1.34,105200,{"date":930,"open":931,"high":845,"low":932,"close":933,"change":272,"percent_change":102,"volume":934,"transactions":9,"vwap":933},"2026-03-19",16.36,16.312,16.43,198300,{"date":936,"open":937,"high":938,"low":939,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-03-18",16.64,16.659,16.45,-0.245,-1.47,84100,{"date":944,"open":945,"high":945,"low":837,"close":946,"change":947,"percent_change":92,"volume":948,"transactions":9,"vwap":946},"2026-03-17",16.82,16.695,-0.005,56000,{"date":950,"open":951,"high":952,"low":951,"close":829,"change":695,"percent_change":953,"volume":954,"transactions":9,"vwap":829},"2026-03-16",16.61,16.745,1.33,89200,{"date":956,"open":957,"high":958,"low":959,"close":845,"change":178,"percent_change":960,"volume":961,"transactions":9,"vwap":845},"2026-03-13",16.62,16.715,16.47,-0.48,166200,{"date":963,"open":964,"high":964,"low":965,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-03-12",16.8,16.56,-0.255,-1.52,228600,{"date":970,"open":971,"high":53,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-03-11",16.87,16.75,16.815,-0.025,-0.15,139500,{"date":978,"open":971,"high":979,"low":972,"close":980,"change":20,"percent_change":20,"volume":981,"transactions":9,"vwap":980},"2026-03-10",16.95,16.84,217900,{"date":983,"open":984,"high":985,"low":959,"close":980,"change":282,"percent_change":840,"volume":986,"transactions":9,"vwap":980},"2026-03-09",16.53,16.875,172600,{"date":988,"open":972,"high":964,"low":831,"close":989,"change":93,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-03-06",16.73,-1.01,206800,{"date":993,"open":169,"high":51,"low":994,"close":995,"change":273,"percent_change":339,"volume":996,"transactions":9,"vwap":995},"2026-03-05",16.78,16.9,114600,{"date":998,"open":61,"high":999,"low":985,"close":60,"change":240,"percent_change":1000,"volume":1001,"transactions":9,"vwap":60},"2026-03-04",17.045,0.95,146400,{"date":1003,"open":972,"high":1004,"low":1005,"close":1006,"change":474,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-03-03",16.945,16.63,16.85,-1.12,384900,{"date":1010,"open":995,"high":254,"low":1006,"close":1011,"change":232,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-03-02",17.040001,-1.67,273500,{"date":1015,"open":529,"high":111,"low":82,"close":529,"change":272,"percent_change":102,"volume":1016,"transactions":9,"vwap":529},"2026-02-27",212300,{"date":1018,"open":280,"high":280,"low":79,"close":110,"change":273,"percent_change":1019,"volume":1020,"transactions":9,"vwap":110},"2026-02-26",-0.63,252900,{"date":1022,"open":131,"high":329,"low":1023,"close":261,"change":316,"percent_change":539,"volume":1024,"transactions":9,"vwap":261},"2026-02-25",17.388,218700,{"date":1026,"open":101,"high":111,"low":141,"close":111,"change":302,"percent_change":550,"volume":1027,"transactions":9,"vwap":111},"2026-02-24",165200,{"date":1029,"open":289,"high":289,"low":141,"close":82,"change":501,"percent_change":502,"volume":1030,"transactions":9,"vwap":82},"2026-02-23",223500,{"date":1032,"open":82,"high":142,"low":82,"close":133,"change":366,"percent_change":367,"volume":1033,"transactions":9,"vwap":133},"2026-02-20",167500,{"date":1035,"open":90,"high":117,"low":1036,"close":239,"change":134,"percent_change":135,"volume":1037,"transactions":9,"vwap":239},"2026-02-19",17.195,97600,{"date":1039,"open":42,"high":133,"low":42,"close":117,"change":84,"percent_change":1040,"volume":1041,"transactions":9,"vwap":117},"2026-02-18",0.35,177500,{"date":1043,"open":91,"high":229,"low":1044,"close":42,"change":62,"percent_change":63,"volume":1045,"transactions":9,"vwap":42},"2026-02-17",17.059999,157500,{"date":1047,"open":91,"high":117,"low":618,"close":81,"change":134,"percent_change":135,"volume":1048,"transactions":9,"vwap":81},"2026-02-13",126500,{"date":1050,"open":271,"high":271,"low":141,"close":17,"change":582,"percent_change":583,"volume":1051,"transactions":9,"vwap":17},"2026-02-12",135600,{"date":1053,"open":416,"high":1054,"low":133,"close":290,"change":83,"percent_change":84,"volume":1055,"transactions":9,"vwap":290},"2026-02-11",17.525,128100,{"date":1057,"open":1058,"high":397,"low":291,"close":291,"change":231,"percent_change":232,"volume":1059,"transactions":9,"vwap":291},"2026-02-10",17.49,101400,{"date":1061,"open":239,"high":271,"low":239,"close":261,"change":84,"percent_change":398,"volume":1062,"transactions":9,"vwap":261},"2026-02-09",263500,{"date":1064,"open":17,"high":1065,"low":191,"close":131,"change":861,"percent_change":1066,"volume":1067,"transactions":9,"vwap":131},"2026-02-06",17.429,1.81,165700,{"date":1069,"open":18,"high":1070,"low":1071,"close":618,"change":474,"percent_change":475,"volume":1072,"transactions":9,"vwap":618},"2026-02-05",17.204,17.030001,189500,{"date":1074,"open":131,"high":131,"low":141,"close":239,"change":713,"percent_change":1075,"volume":1076,"transactions":9,"vwap":239},"2026-02-04",-0.52,291900,{"date":1078,"open":374,"high":374,"low":1079,"close":143,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":143},"2026-02-03",17.215,-0.13,-0.74,316100,{"date":1084,"open":133,"high":416,"low":1085,"close":271,"change":724,"percent_change":1086,"volume":1087,"transactions":9,"vwap":271},"2026-02-02",17.358,-1.24,185500,{"date":1089,"open":653,"high":1090,"low":748,"close":643,"change":92,"percent_change":93,"volume":1091,"transactions":9,"vwap":643},"2026-01-30",17.731,170900,{"date":1093,"open":702,"high":702,"low":416,"close":642,"change":134,"percent_change":135,"volume":1094,"transactions":9,"vwap":642},"2026-01-29",182200,{"date":1096,"open":702,"high":1097,"low":643,"close":706,"change":134,"percent_change":135,"volume":1098,"transactions":9,"vwap":706},"2026-01-28",17.795,137100,{"date":1100,"open":642,"high":1101,"low":643,"close":648,"change":84,"percent_change":398,"volume":1102,"transactions":9,"vwap":648},"2026-01-27",17.775,241200,{"date":1104,"open":358,"high":1105,"low":358,"close":647,"change":613,"percent_change":614,"volume":900,"transactions":9,"vwap":647},"2026-01-26",17.735,{"date":1107,"open":357,"high":365,"low":712,"close":365,"change":293,"percent_change":668,"volume":1108,"transactions":9,"vwap":365},"2026-01-23",149700,{"date":1110,"open":357,"high":1111,"low":712,"close":357,"change":366,"percent_change":367,"volume":1112,"transactions":9,"vwap":357},"2026-01-22",17.665,128200,{"date":1114,"open":142,"high":748,"low":1115,"close":328,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":328},"2026-01-21",17.367,0.19,1.1,157300,{"date":1120,"open":405,"high":279,"low":529,"close":111,"change":424,"percent_change":1121,"volume":1122,"transactions":9,"vwap":111},"2026-01-20",-1.98,244700,{"date":1124,"open":653,"high":699,"low":358,"close":739,"change":134,"percent_change":135,"volume":736,"transactions":9,"vwap":739},"2026-01-16",{"date":1126,"open":744,"high":648,"low":1127,"close":653,"change":330,"percent_change":331,"volume":1128,"transactions":9,"vwap":653},"2026-01-15",17.68,157800,{"date":1130,"open":739,"high":739,"low":374,"close":355,"change":135,"percent_change":1131,"volume":1132,"transactions":9,"vwap":355},"2026-01-14",-0.34,95700,{"date":1134,"open":642,"high":1135,"low":1127,"close":643,"change":587,"percent_change":582,"volume":1136,"transactions":9,"vwap":643},"2026-01-13",17.765,124400,{"date":1138,"open":1111,"high":1135,"low":1111,"close":706,"change":315,"percent_change":282,"volume":1139,"transactions":9,"vwap":706},"2026-01-12",135100,{"date":1141,"open":365,"high":1135,"low":345,"close":699,"change":431,"percent_change":1142,"volume":1143,"transactions":9,"vwap":699},"2026-01-09",0.57,204700,{"date":1145,"open":358,"high":358,"low":270,"close":365,"change":134,"percent_change":135,"volume":1146,"transactions":9,"vwap":365},"2026-01-08",166100,{"date":1148,"open":1127,"high":1149,"low":373,"close":358,"change":92,"percent_change":93,"volume":1150,"transactions":9,"vwap":358},"2026-01-07",17.715,156700,{"date":1152,"open":712,"high":739,"low":712,"close":1127,"change":282,"percent_change":283,"volume":1153,"transactions":9,"vwap":1127},"2026-01-06",115100,{"date":1155,"open":345,"high":345,"low":1156,"close":712,"change":330,"percent_change":331,"volume":1157,"transactions":9,"vwap":712},"2026-01-05",17.561,246300,{"date":1159,"open":748,"high":748,"low":263,"close":328,"change":330,"percent_change":331,"volume":1160,"transactions":9,"vwap":328},"2026-01-02",311800,{"date":1162,"open":365,"high":365,"low":1058,"close":1058,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1058},"2025-12-31",-0.46,-2.56,244300,{"date":1167,"open":1168,"high":672,"low":1169,"close":672,"change":83,"percent_change":84,"volume":1170,"transactions":9,"vwap":672},"2025-12-30",17.93,17.894,352000,{"date":1172,"open":680,"high":680,"low":1173,"close":680,"change":92,"percent_change":93,"volume":1174,"transactions":9,"vwap":680},"2025-12-29",17.87,191100,{"date":1176,"open":686,"high":686,"low":1177,"close":686,"change":83,"percent_change":84,"volume":1178,"transactions":9,"vwap":686},"2025-12-26",17.935,162400,{"date":1180,"open":1168,"high":1181,"low":681,"close":1181,"change":62,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2025-12-24",17.96,0.28,85400,{"date":1185,"open":1173,"high":687,"low":1186,"close":687,"change":84,"percent_change":398,"volume":1187,"transactions":9,"vwap":687},"2025-12-23",17.829,167000,{"date":1189,"open":723,"high":1190,"low":723,"close":1191,"change":366,"percent_change":688,"volume":1192,"transactions":9,"vwap":1191},"2025-12-22",17.863,17.85,253100,{"date":1194,"open":653,"high":648,"low":1195,"close":648,"change":302,"percent_change":1196,"volume":1197,"transactions":9,"vwap":648},"2025-12-19",17.686,0.79,174600,{"date":1199,"open":701,"high":643,"low":562,"close":345,"change":316,"percent_change":539,"volume":1200,"transactions":9,"vwap":345},"2025-12-18",210300,{"date":1202,"open":647,"high":643,"low":416,"close":416,"change":93,"percent_change":1203,"volume":1204,"transactions":9,"vwap":416},"2025-12-17",-0.96,131600,{"date":1206,"open":653,"high":643,"low":562,"close":1127,"change":92,"percent_change":93,"volume":1207,"transactions":9,"vwap":1127},"2025-12-16",80700,{"date":1209,"open":734,"high":734,"low":355,"close":647,"change":272,"percent_change":273,"volume":1210,"transactions":9,"vwap":647},"2025-12-15",118700,{"date":1212,"open":672,"high":672,"low":1213,"close":744,"change":93,"percent_change":1214,"volume":1215,"transactions":9,"vwap":744},"2025-12-12",17.651,-0.95,122100,{"date":1217,"open":687,"high":687,"low":642,"close":692,"change":83,"percent_change":84,"volume":1218,"transactions":9,"vwap":692},"2025-12-11",122900,{"date":1220,"open":1221,"high":679,"low":1222,"close":729,"change":431,"percent_change":1223,"volume":1224,"transactions":9,"vwap":729},"2025-12-10",17.81,17.742,0.56,148900,{"date":1226,"open":694,"high":694,"low":648,"close":702,"change":134,"percent_change":135,"volume":1227,"transactions":9,"vwap":702},"2025-12-09",173500,{"date":1229,"open":1230,"high":1231,"low":1232,"close":734,"change":587,"percent_change":724,"volume":1233,"transactions":9,"vwap":734},"2025-12-08",17.84,17.845,17.729,204300,{"date":1235,"open":693,"high":681,"low":1221,"close":1230,"change":293,"percent_change":668,"volume":1236,"transactions":9,"vwap":1230},"2025-12-05",107300,{"date":1238,"open":1221,"high":1239,"low":642,"close":1221,"change":272,"percent_change":273,"volume":1240,"transactions":9,"vwap":1221},"2025-12-04",17.817,117200,{"date":1242,"open":642,"high":694,"low":643,"close":694,"change":366,"percent_change":688,"volume":1243,"transactions":9,"vwap":694},"2025-12-03",147600,{"date":1245,"open":1221,"high":693,"low":1246,"close":642,"change":134,"percent_change":135,"volume":1247,"transactions":9,"vwap":642},"2025-12-02",17.727,122200,{"date":1249,"open":706,"high":1250,"low":1127,"close":706,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":706},"2025-12-01",17.873,-0.39,-2.15,136600,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1257,"change":44,"percent_change":675,"volume":1259,"transactions":9,"vwap":1257},"2025-11-28",18.09,18.15,18.063,102800,{"date":1261,"open":1262,"high":1263,"low":1264,"close":665,"change":431,"percent_change":1223,"volume":1265,"transactions":9,"vwap":665},"2025-11-26",18.1,18.104,17.996,75500,{"date":1267,"open":681,"high":1181,"low":653,"close":1181,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1181},"2025-11-25",0.151,0.85,73700,{"date":1272,"open":739,"high":694,"low":345,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2025-11-24",17.809,0.239,1.36,86300,{"date":1278,"open":1279,"high":1280,"low":133,"close":712,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":712},"2025-11-21",17.43,17.705,0.15,0.86,84900,{"date":1285,"open":680,"high":686,"low":131,"close":290,"change":447,"percent_change":1286,"volume":1287,"transactions":9,"vwap":290},"2025-11-20",-1.41,212900,{"date":1289,"open":358,"high":1290,"low":1291,"close":701,"change":272,"percent_change":273,"volume":1292,"transactions":9,"vwap":701},"2025-11-19",17.766,17.591,119400,{"date":1294,"open":653,"high":744,"low":271,"close":739,"change":231,"percent_change":740,"volume":1295,"transactions":9,"vwap":739},"2025-11-18",133100,{"date":1297,"open":687,"high":1168,"low":1298,"close":699,"change":975,"percent_change":1299,"volume":1300,"transactions":9,"vwap":699},"2025-11-17",17.658,-0.84,92600,{"date":1302,"open":734,"high":1181,"low":358,"close":729,"change":20,"percent_change":20,"volume":559,"transactions":9,"vwap":729},"2025-11-14",{"date":1304,"open":1305,"high":1306,"low":1191,"close":729,"change":72,"percent_change":583,"volume":1307,"transactions":9,"vwap":729},"2025-11-13",18.11,18.12,179700,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1312,"change":83,"percent_change":84,"volume":1313,"transactions":9,"vwap":1312},"2025-11-12",18.18,18.115,18.13,41000,{"date":1315,"open":665,"high":1316,"low":665,"close":1306,"change":272,"percent_change":273,"volume":1317,"transactions":9,"vwap":1306},"2025-11-11",18.17,52600,{"date":1319,"open":1262,"high":1320,"low":1181,"close":1320,"change":608,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2025-11-10",18.14,1.4,145900,{"date":1324,"open":693,"high":729,"low":365,"close":729,"change":315,"percent_change":282,"volume":1325,"transactions":9,"vwap":729},"2025-11-07",161200,{"date":1327,"open":667,"high":1328,"low":693,"close":1173,"change":474,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1173},"2025-11-06",18.031,-1.05,167400,{"date":1332,"open":1333,"high":1306,"low":1181,"close":665,"change":62,"percent_change":1182,"volume":1334,"transactions":9,"vwap":665},"2025-11-05",17.98,126300,{"date":1336,"open":1257,"high":1337,"low":1333,"close":1338,"change":93,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2025-11-04",18.186,18.01,-0.94,166300,{"date":1342,"open":1343,"high":1344,"low":1312,"close":1310,"change":509,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1310},"2025-11-03",18.23,18.25,-1.73,125600,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":315,"percent_change":282,"volume":1353,"transactions":9,"vwap":1352},"2025-10-31",18.55,18.575,18.45,18.5,132100,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":975,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2025-10-30",18.64,18.47,18.48,-0.81,108400,{"date":1362,"open":22,"high":22,"low":1363,"close":1364,"change":20,"percent_change":20,"volume":1365,"transactions":9,"vwap":1364},"2025-10-29",18.51,18.63,92900,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1364,"change":293,"percent_change":240,"volume":1371,"transactions":9,"vwap":1364},"2025-10-28",18.65,18.66,18.584,83000,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1375,"change":144,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2025-10-27",18.49,18.6,1.14,148300,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":487,"volume":1385,"transactions":9,"vwap":1383},"2025-10-24",18.4,18.424,18.36,18.39,0.138,107800,{"date":1387,"open":1388,"high":1389,"low":1310,"close":1390,"change":1391,"percent_change":63,"volume":1392,"transactions":9,"vwap":1390},"2025-10-23",18.185,18.29,18.252,0.052,104400,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1397,"change":272,"percent_change":273,"volume":1398,"transactions":9,"vwap":1397},"2025-10-22",18.35,18.065001,18.2,68700,{"date":1400,"open":1401,"high":1395,"low":1402,"close":1403,"change":20,"percent_change":20,"volume":1404,"transactions":9,"vwap":1403},"2025-10-21",18.21,18.204,18.22,151300,{"date":1406,"open":1306,"high":1344,"low":1306,"close":1403,"change":486,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1403},"2025-10-20",0.72,137200,{"date":1410,"open":672,"high":1256,"low":1168,"close":1256,"change":282,"percent_change":906,"volume":1411,"transactions":9,"vwap":1256},"2025-10-17",42900,{"date":1413,"open":1305,"high":1414,"low":1415,"close":1333,"change":178,"percent_change":205,"volume":1416,"transactions":9,"vwap":1333},"2025-10-16",18.16,17.896,59000,{"date":1418,"open":1306,"high":1419,"low":1420,"close":665,"change":62,"percent_change":1182,"volume":1421,"transactions":9,"vwap":665},"2025-10-15",18.229,17.99,71000,{"date":1423,"open":1173,"high":1256,"low":734,"close":1338,"change":587,"percent_change":724,"volume":1424,"transactions":9,"vwap":1338},"2025-10-14",137800,{"date":1426,"open":1427,"high":1428,"low":680,"close":1429,"change":1182,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2025-10-13",18,18.07,18.049999,1.58,150800,{"date":1433,"open":1434,"high":1435,"low":648,"close":648,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":648},"2025-10-10",18.28,18.32,-0.5,-2.74,152100,{"date":1440,"open":1441,"high":1441,"low":1401,"close":1442,"change":134,"percent_change":231,"volume":1443,"transactions":9,"vwap":1442},"2025-10-09",18.33,18.27,64700,{"date":1445,"open":1343,"high":1446,"low":1447,"close":1434,"change":84,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1434},"2025-10-08",18.299,18.225,0.33,51200,{"date":1451,"open":1344,"high":1442,"low":1414,"close":1403,"change":587,"percent_change":724,"volume":1452,"transactions":9,"vwap":1403},"2025-10-07",87700,{"date":1454,"open":1455,"high":1434,"low":1401,"close":1456,"change":83,"percent_change":62,"volume":1457,"transactions":9,"vwap":1456},"2025-10-06",18.24,18.26,168400,{"date":1459,"open":1401,"high":1460,"low":1461,"close":1344,"change":330,"percent_change":695,"volume":1462,"transactions":9,"vwap":1344},"2025-10-03",18.297,18.19,59400,{"date":1464,"open":1343,"high":1343,"low":1257,"close":1401,"change":62,"percent_change":1182,"volume":1465,"transactions":9,"vwap":1401},"2025-10-02",145400,{"date":1467,"open":1305,"high":1401,"low":1429,"close":1414,"change":660,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1414},"2025-10-01",-1.68,135900,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1357,"change":293,"percent_change":240,"volume":1475,"transactions":9,"vwap":1357},"2025-09-30",18.44,18.479,18.379,76500,{"date":1477,"open":1352,"high":1352,"low":1380,"close":1472,"change":62,"percent_change":417,"volume":1037,"transactions":9,"vwap":1472},"2025-09-29",{"date":1479,"open":1480,"high":1480,"low":1481,"close":1383,"change":431,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1383},"2025-09-26",18.41,18.3,0.55,48500,{"date":1485,"open":1380,"high":1380,"low":1397,"close":1389,"change":135,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1389},"2025-09-25",-0.33,112100,{"date":1489,"open":1480,"high":1490,"low":1441,"close":1395,"change":231,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1395},"2025-09-24",18.435,-0.27,31100,{"date":1494,"open":1357,"high":1374,"low":1495,"close":1380,"change":713,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1380},"2025-09-23",18.38,-0.49,46300,{"date":1499,"open":1472,"high":1500,"low":1380,"close":1374,"change":1501,"percent_change":63,"volume":1502,"transactions":9,"vwap":1374},"2025-09-22",18.495,0.053,74700,{"date":1504,"open":1472,"high":1472,"low":1382,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2025-09-19",18.437,0.067,0.36,47800,{"date":1510,"open":1383,"high":1511,"low":1441,"close":1512,"change":613,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-09-18",18.43,18.37,0.38,88400,{"date":1516,"open":1441,"high":1441,"low":1397,"close":1481,"change":272,"percent_change":273,"volume":1517,"transactions":9,"vwap":1481},"2025-09-17",57100,{"date":1519,"open":1481,"high":1435,"low":1520,"close":1435,"change":293,"percent_change":240,"volume":1521,"transactions":9,"vwap":1435},"2025-09-16",18.271,34800,{"date":1523,"open":1481,"high":1435,"low":1442,"close":1389,"change":293,"percent_change":240,"volume":1524,"transactions":9,"vwap":1389},"2025-09-15",77300,{"date":1526,"open":1344,"high":1456,"low":1401,"close":1456,"change":315,"percent_change":282,"volume":1527,"transactions":9,"vwap":1456},"2025-09-12",83700,{"date":1529,"open":1461,"high":1455,"low":1312,"close":1455,"change":1530,"percent_change":1196,"volume":1531,"transactions":9,"vwap":1455},"2025-09-11",0.143,71400,{"date":1533,"open":1312,"high":1316,"low":1534,"close":1535,"change":1536,"percent_change":44,"volume":1537,"transactions":9,"vwap":1535},"2025-09-10",18.075001,18.097,0.017,74800,{"date":1539,"open":673,"high":1540,"low":673,"close":1540,"change":83,"percent_change":84,"volume":1541,"transactions":9,"vwap":1540},"2025-09-09",18.08,94300,{"date":1543,"open":1540,"high":1540,"low":1544,"close":1428,"change":293,"percent_change":668,"volume":1545,"transactions":9,"vwap":1428},"2025-09-08",18.035,76000,{"date":1547,"open":1262,"high":1548,"low":1168,"close":1549,"change":272,"percent_change":273,"volume":1550,"transactions":9,"vwap":1549},"2025-09-05",18.134,18.040001,53800,{"date":1552,"open":1168,"high":665,"low":1168,"close":665,"change":302,"percent_change":1553,"volume":1554,"transactions":9,"vwap":665},"2025-09-04",0.78,62400,{"date":1556,"open":1181,"high":1333,"low":1173,"close":679,"change":62,"percent_change":1182,"volume":1557,"transactions":9,"vwap":679},"2025-09-03",153200,{"date":1559,"open":729,"high":729,"low":647,"close":1173,"change":780,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1173},"2025-09-02",-2.35,111700,{"date":1563,"open":1480,"high":1480,"low":1456,"close":1481,"change":273,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1481},"2025-08-29",-0.6,139700,{"date":1567,"open":1380,"high":1568,"low":1569,"close":1480,"change":330,"percent_change":695,"volume":1570,"transactions":9,"vwap":1480},"2025-08-28",18.42,18.34,68300,{"date":1572,"open":1380,"high":1380,"low":1573,"close":1512,"change":293,"percent_change":240,"volume":1574,"transactions":9,"vwap":1512},"2025-08-27",18.327,60600,{"date":1576,"open":1441,"high":1395,"low":1434,"close":1569,"change":330,"percent_change":695,"volume":1577,"transactions":9,"vwap":1569},"2025-08-26",55900,{"date":1579,"open":1435,"high":1382,"low":1481,"close":1481,"change":135,"percent_change":1486,"volume":1580,"transactions":9,"vwap":1481},"2025-08-25",102900,{"date":1582,"open":1414,"high":1495,"low":1583,"close":1382,"change":376,"percent_change":609,"volume":1584,"transactions":9,"vwap":1382},"2025-08-22",18.155,72600,{"date":1586,"open":1306,"high":1548,"low":1429,"close":1262,"change":231,"percent_change":740,"volume":1587,"transactions":9,"vwap":1262},"2025-08-21",84300,{"date":1589,"open":1320,"high":1590,"low":1427,"close":1257,"change":587,"percent_change":724,"volume":1591,"transactions":9,"vwap":1257},"2025-08-20",18.169,55500,{"date":1593,"open":1343,"high":1594,"low":1595,"close":1461,"change":178,"percent_change":205,"volume":1596,"transactions":9,"vwap":1461},"2025-08-19",18.288,18.137,65800,{"date":1598,"open":1456,"high":1442,"low":1403,"close":1442,"change":293,"percent_change":240,"volume":1599,"transactions":9,"vwap":1442},"2025-08-18",79700,{"date":1601,"open":1442,"high":1446,"low":1401,"close":1455,"change":587,"percent_change":724,"volume":1602,"transactions":9,"vwap":1455},"2025-08-15",43900,{"date":1604,"open":1461,"high":1434,"low":1461,"close":1434,"change":330,"percent_change":695,"volume":1605,"transactions":9,"vwap":1434},"2025-08-14",49000,{"date":1607,"open":1344,"high":1389,"low":1403,"close":1455,"change":83,"percent_change":62,"volume":1608,"transactions":9,"vwap":1455},"2025-08-13",63400,{"date":1610,"open":1256,"high":1343,"low":665,"close":1343,"change":159,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1343},"2025-08-12",1.11,64300,{"date":1614,"open":1429,"high":1256,"low":1338,"close":673,"change":947,"percent_change":92,"volume":1615,"transactions":9,"vwap":673},"2025-08-11",56500,{"date":1617,"open":686,"high":1428,"low":686,"close":1544,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1544},"2025-08-08",0.105,0.59,76700,{"date":1622,"open":1427,"high":1623,"low":685,"close":1168,"change":20,"percent_change":20,"volume":1624,"transactions":9,"vwap":1168},"2025-08-07",18.042999,51400,{"date":1626,"open":734,"high":1181,"low":734,"close":1168,"change":282,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1168},"2025-08-06",0.62,54700,{"date":1630,"open":692,"high":1168,"low":1631,"close":693,"change":170,"percent_change":1251,"volume":1632,"transactions":9,"vwap":693},"2025-08-05",17.804,80100,{"date":1634,"open":734,"high":692,"low":1635,"close":729,"change":331,"percent_change":1636,"volume":1637,"transactions":9,"vwap":729},"2025-08-04",17.769,1.3,158500,{"date":1639,"open":1191,"high":1191,"low":748,"close":355,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":355},"2025-08-01",-0.61,-3.34,178000,{"date":1644,"open":1351,"high":1351,"low":1403,"close":1442,"change":1645,"percent_change":447,"volume":1646,"transactions":9,"vwap":1442},"2025-07-31",-0.046,48000,{"date":1648,"open":1395,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":178,"volume":1653,"transactions":9,"vwap":1651},"2025-07-30",18.355,18.231,18.316,-0.014,38700,{"date":1655,"open":1480,"high":1480,"low":1656,"close":1441,"change":272,"percent_change":273,"volume":1657,"transactions":9,"vwap":1441},"2025-07-29",18.295,107500,{"date":1659,"open":1382,"high":1495,"low":1481,"close":1395,"change":301,"percent_change":302,"volume":1660,"transactions":9,"vwap":1395},"2025-07-28",128400,{"date":1662,"open":1389,"high":1395,"low":1389,"close":1663,"change":375,"percent_change":608,"volume":1664,"transactions":9,"vwap":1663},"2025-07-25",18.325,43600,{"date":1666,"open":1401,"high":1481,"low":1401,"close":1434,"change":20,"percent_change":20,"volume":1667,"transactions":9,"vwap":1434},"2025-07-24",82100,{"date":1669,"open":1257,"high":1434,"low":1257,"close":1434,"change":240,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1434},"2025-07-23",0.88,70100,{"date":1673,"open":1305,"high":1257,"low":1428,"close":1306,"change":20,"percent_change":20,"volume":1674,"transactions":9,"vwap":1306},"2025-07-22",56900,{"date":1676,"open":1262,"high":1397,"low":1262,"close":1306,"change":330,"percent_change":695,"volume":1677,"transactions":9,"vwap":1306},"2025-07-21",59800,{"date":1679,"open":1256,"high":1306,"low":665,"close":1540,"change":20,"percent_change":20,"volume":1680,"transactions":9,"vwap":1540},"2025-07-18",83400,{"date":1682,"open":1420,"high":1262,"low":1420,"close":1540,"change":44,"percent_change":675,"volume":1683,"transactions":9,"vwap":1540},"2025-07-17",49200,{"date":1685,"open":1420,"high":673,"low":681,"close":1420,"change":1686,"percent_change":134,"volume":1687,"transactions":9,"vwap":1420},"2025-07-16",-0.001,47500,{"date":1689,"open":1262,"high":1262,"low":1420,"close":1690,"change":1691,"percent_change":1486,"volume":1692,"transactions":9,"vwap":1690},"2025-07-15",17.991,-0.059,45500,{"date":1694,"open":1427,"high":1429,"low":1333,"close":1429,"change":315,"percent_change":282,"volume":1695,"transactions":9,"vwap":1429},"2025-07-14",46100,{"date":1697,"open":667,"high":1429,"low":1698,"close":673,"change":272,"percent_change":273,"volume":1699,"transactions":9,"vwap":673},"2025-07-11",17.965,73000,{"date":1701,"open":667,"high":1256,"low":1338,"close":1429,"change":1702,"percent_change":316,"volume":1703,"transactions":9,"vwap":1429},"2025-07-10",0.021,115600,{"date":1705,"open":686,"high":1706,"low":1181,"close":1707,"change":1708,"percent_change":1448,"volume":1709,"transactions":9,"vwap":1707},"2025-07-09",18.052999,18.028999,0.059,39000,{"date":1711,"open":1420,"high":1420,"low":1712,"close":686,"change":315,"percent_change":282,"volume":1713,"transactions":9,"vwap":686},"2025-07-08",17.921,70400,{"date":1715,"open":1429,"high":1429,"low":685,"close":672,"change":1080,"percent_change":1716,"volume":1717,"transactions":9,"vwap":672},"2025-07-07",-0.72,118200,{"date":1719,"open":673,"high":1540,"low":1427,"close":1540,"change":431,"percent_change":1223,"volume":1580,"transactions":9,"vwap":1540},"2025-07-03",{"date":1721,"open":692,"high":1333,"low":685,"close":1333,"change":316,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1333},"2025-07-02",0.67,120900,{"date":1725,"open":681,"high":679,"low":693,"close":685,"change":660,"percent_change":1726,"volume":1727,"transactions":9,"vwap":685},"2025-07-01",-1.71,137600,{"date":1729,"open":1316,"high":1403,"low":1312,"close":1316,"change":293,"percent_change":668,"volume":1730,"transactions":9,"vwap":1316},"2025-06-30",95500,{"date":1732,"open":665,"high":1316,"low":1733,"close":1320,"change":613,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1320},"2025-06-27",18.037001,0.39,157900,{"date":1737,"open":1168,"high":1428,"low":1168,"close":1428,"change":240,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1428},"2025-06-26",0.89,68400,{"date":1741,"open":1181,"high":1181,"low":692,"close":687,"change":92,"percent_change":93,"volume":1742,"transactions":9,"vwap":687},"2025-06-25",46500,{"date":1744,"open":734,"high":680,"low":734,"close":680,"change":695,"percent_change":1745,"volume":1746,"transactions":9,"vwap":680},"2025-06-24",1.24,79100,{"date":1748,"open":269,"high":1749,"low":281,"close":643,"change":240,"percent_change":1750,"volume":750,"transactions":9,"vwap":643},"2025-06-23",17.736,0.91,{"date":1752,"open":358,"high":1753,"low":269,"close":374,"change":272,"percent_change":273,"volume":1754,"transactions":9,"vwap":374},"2025-06-20",17.681,34600,{"date":1756,"open":270,"high":1753,"low":712,"close":562,"change":92,"percent_change":93,"volume":1757,"transactions":9,"vwap":562},"2025-06-18",47700,{"date":1759,"open":739,"high":647,"low":1760,"close":357,"change":1080,"percent_change":1761,"volume":1517,"transactions":9,"vwap":357},"2025-06-17",17.579,-0.73,{"date":1763,"open":365,"high":1135,"low":365,"close":699,"change":592,"percent_change":1764,"volume":1765,"transactions":9,"vwap":699},"2025-06-16",1.03,65700,{"date":1767,"open":748,"high":1149,"low":328,"close":374,"change":582,"percent_change":1768,"volume":1769,"transactions":9,"vwap":374},"2025-06-13",-1.29,86200,{"date":1771,"open":653,"high":702,"low":1772,"close":702,"change":84,"percent_change":398,"volume":1773,"transactions":9,"vwap":702},"2025-06-12",17.661,54400,{"date":1775,"open":723,"high":702,"low":355,"close":744,"change":134,"percent_change":135,"volume":1776,"transactions":9,"vwap":744},"2025-06-11",145600,{"date":1778,"open":647,"high":699,"low":701,"close":699,"change":330,"percent_change":331,"volume":841,"transactions":9,"vwap":699},"2025-06-10",{"date":1780,"open":358,"high":653,"low":1781,"close":653,"change":302,"percent_change":814,"volume":1782,"transactions":9,"vwap":653},"2025-06-09",17.635,129500,{"date":1784,"open":269,"high":653,"low":269,"close":374,"change":83,"percent_change":84,"volume":1785,"transactions":9,"vwap":374},"2025-06-06",57400,{"date":1787,"open":357,"high":365,"low":1279,"close":269,"change":92,"percent_change":93,"volume":1674,"transactions":9,"vwap":269},"2025-06-05",{"date":1789,"open":357,"high":357,"low":269,"close":562,"change":134,"percent_change":135,"volume":1790,"transactions":9,"vwap":562},"2025-06-04",67000,{"date":1792,"open":281,"high":270,"low":261,"close":270,"change":431,"percent_change":1142,"volume":1793,"transactions":9,"vwap":270},"2025-06-03",129600,{"date":1795,"open":142,"high":1058,"low":239,"close":1058,"change":474,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1058},"2025-06-02",-1.07,74300,{"date":1799,"open":653,"high":744,"low":281,"close":1127,"change":135,"percent_change":1131,"volume":1800,"transactions":9,"vwap":1127},"2025-05-30",84600,{"date":1802,"open":734,"high":734,"low":345,"close":699,"change":613,"percent_change":614,"volume":1803,"transactions":9,"vwap":699},"2025-05-29",52400,{"date":1805,"open":706,"high":702,"low":701,"close":701,"change":713,"percent_change":714,"volume":1806,"transactions":9,"vwap":701},"2025-05-28",66400,{"date":1808,"open":345,"high":706,"low":374,"close":706,"change":1448,"percent_change":1809,"volume":1810,"transactions":9,"vwap":706},"2025-05-27",1.89,56200,{"date":1812,"open":111,"high":405,"low":1813,"close":1279,"change":587,"percent_change":582,"volume":1814,"transactions":9,"vwap":1279},"2025-05-23",17.223,74900,{"date":1816,"open":280,"high":270,"low":280,"close":329,"change":83,"percent_change":84,"volume":1817,"transactions":9,"vwap":329},"2025-05-22",27500,{"date":1819,"open":345,"high":642,"low":261,"close":261,"change":509,"percent_change":1820,"volume":1821,"transactions":9,"vwap":261},"2025-05-21",-1.8,68800,{"date":1823,"open":702,"high":702,"low":1824,"close":723,"change":231,"percent_change":740,"volume":1825,"transactions":9,"vwap":723},"2025-05-20",17.674,90100,{"date":1827,"open":748,"high":694,"low":748,"close":694,"change":315,"percent_change":282,"volume":1828,"transactions":9,"vwap":694},"2025-05-19",84500,{"date":1830,"open":642,"high":1221,"low":1127,"close":1221,"change":366,"percent_change":688,"volume":1831,"transactions":9,"vwap":1221},"2025-05-16",46600,{"date":1833,"open":357,"high":744,"low":562,"close":744,"change":366,"percent_change":688,"volume":1834,"transactions":9,"vwap":744},"2025-05-15",25800,{"date":1836,"open":739,"high":739,"low":748,"close":358,"change":330,"percent_change":331,"volume":1837,"transactions":9,"vwap":358},"2025-05-14",77800,{"date":1839,"open":416,"high":643,"low":416,"close":357,"change":282,"percent_change":283,"volume":1840,"transactions":9,"vwap":357},"2025-05-13",81300,{"date":1842,"open":280,"high":281,"low":1843,"close":271,"change":1482,"percent_change":1844,"volume":1845,"transactions":9,"vwap":271},"2025-05-12",17.361,3.24,60100,{"date":1847,"open":51,"high":1011,"low":1848,"close":979,"change":135,"percent_change":424,"volume":1849,"transactions":9,"vwap":979},"2025-05-09",16.93,57300,{"date":1851,"open":1852,"high":1853,"low":1848,"close":60,"change":44,"percent_change":45,"volume":1854,"transactions":9,"vwap":60},"2025-05-08",17.049999,17.138,39300,{"date":1856,"open":979,"high":71,"low":1857,"close":445,"change":613,"percent_change":1858,"volume":1859,"transactions":9,"vwap":445},"2025-05-07",16.79,0.42,42400,{"date":1861,"open":823,"high":71,"low":1857,"close":1006,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1006},"2025-05-06",-0.1,-0.59,53200,{"date":1866,"open":445,"high":1044,"low":169,"close":979,"change":102,"percent_change":1867,"volume":1868,"transactions":9,"vwap":979},"2025-05-05",-0.7,172800,{"date":1870,"open":1011,"high":1871,"low":979,"close":254,"change":417,"percent_change":1872,"volume":1873,"transactions":9,"vwap":254},"2025-05-02",17.128,1.61,103300,{"date":1875,"open":53,"high":1876,"low":964,"close":964,"change":213,"percent_change":1252,"volume":1877,"transactions":9,"vwap":964},"2025-05-01",16.998,50300,{"date":1879,"open":1880,"high":141,"low":1881,"close":141,"change":302,"percent_change":1882,"volume":1883,"transactions":9,"vwap":141},"2025-04-30",16.86,16.66,0.82,62500,{"date":1885,"open":71,"high":1044,"low":1006,"close":1071,"change":366,"percent_change":881,"volume":1886,"transactions":9,"vwap":1071},"2025-04-29",196100,{"date":1888,"open":1889,"high":69,"low":1890,"close":979,"change":315,"percent_change":316,"volume":1891,"transactions":9,"vwap":979},"2025-04-28",16.97,16.789,85100,{"date":35,"open":1880,"high":979,"low":972,"close":1848,"change":613,"percent_change":1858,"volume":1893,"transactions":9,"vwap":1848},60500,{"status":1895,"indices":1896,"watchlist":1935,"sectors":1956,"benchmarks":2003},"success",[1897,1904,1911,1918,1924,1930],{"symbol":1898,"name":1899,"price":1900,"change":1901,"pct_change":724,"is_up":1902,"sparkline":1903,"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":1905,"name":1906,"price":1907,"change":1908,"pct_change":1909,"is_up":1902,"sparkline":1910,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"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":1912,"name":1913,"price":1914,"change":1915,"pct_change":1916,"is_up":1902,"sparkline":1917,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"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":1919,"name":1920,"price":1921,"change":1922,"pct_change":724,"is_up":1902,"sparkline":1923,"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":1925,"name":1926,"price":1927,"change":1928,"pct_change":1768,"is_up":1902,"sparkline":1929,"date":5},"RUT","RUSSELL 2000",2777,-36.4,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":1931,"name":1932,"price":1933,"change":613,"pct_change":881,"is_up":11,"sparkline":1934,"date":5},"VIX","CBOE VIX",15.08,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[1936,1943,1949],{"symbol":1937,"name":1938,"price":1939,"change":1940,"pct_change":1941,"is_up":1902,"sparkline":1942,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":1944,"name":1945,"price":1946,"change":1947,"pct_change":1750,"is_up":11,"sparkline":1948,"date":5},"AAPL","Apple Inc",336.67,3.04,"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":1950,"name":1951,"price":1952,"change":1953,"pct_change":1954,"is_up":1902,"sparkline":1955,"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",[1957,1962,1966,1970,1974,1978,1983,1987,1991,1995,1999],{"name":1958,"etf":1959,"change":1960,"price":1961,"is_up":1902},"Technology","XLK",-0.3,201.39,{"name":1963,"etf":1964,"change":960,"price":1965,"is_up":1902},"Financials","XLF",53.75,{"name":1967,"etf":1968,"change":1764,"price":1969,"is_up":11},"Healthcare","XLV",168.81,{"name":1971,"etf":1972,"change":509,"price":1973,"is_up":1902},"Consumer Cycl","XLY",111.36,{"name":1975,"etf":1976,"change":102,"price":1977,"is_up":1902},"Consumer Staples","XLP",81.7,{"name":1979,"etf":1980,"change":1981,"price":1982,"is_up":1902},"Energy","XLE",-0.58,63.38,{"name":1984,"etf":1985,"change":255,"price":1986,"is_up":1902},"Industrials","XLI",167.84,{"name":1988,"etf":1989,"change":624,"price":1990,"is_up":1902},"Materials","XLB",48.98,{"name":1992,"etf":1993,"change":1768,"price":1994,"is_up":1902},"Real Estate","XLRE",40.57,{"name":1996,"etf":1997,"change":272,"price":1998,"is_up":1902},"Utilities","XLU",41.15,{"name":2000,"etf":2001,"change":424,"price":2002,"is_up":1902},"Comm Services","XLC",111.26,[2004,2008,2012,2016],{"ticker":2005,"name":2006,"price":2007,"change":72,"is_up":1902},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2009,"name":2010,"price":2011,"change":447,"is_up":1902},"QQQ","Invesco QQQ Trust",757.73,{"ticker":2013,"name":2014,"price":2015,"change":103,"is_up":1902},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":2017,"name":2018,"price":2019,"change":1768,"is_up":1902},"IWM","iShares Russell 2000",277.7]