[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USIG":3,"stock-historical-USIG":30,"homepage-market-summary":1754},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"USIG","2026-10-08",{"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},"iShares Broad USD Investment Grade Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.0719,2.474592,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},48.79,48.64,48.82,48.61,48.68,0.11,0.23,3434801.914833,52.72,48.3,2201617.6485871435,11.1,4967,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":39},365,1,1000,{"period_high":25,"period_low":26,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},2000123,730044929.795373,-4.13,"2025-04-28",[40,43,53,62,72,81,90,100,110,119,129,139,150,160,171,182,191,201,212,220,227,236,247,256,266,276,284,293,302,311,319,327,335,345,353,364,372,382,390,399,409,415,422,432,439,445,454,462,469,474,481,491,498,507,515,523,529,538,549,558,566,573,581,588,592,597,602,607,613,619,627,636,643,648,653,659,665,670,677,683,689,693,698,704,709,714,720,724,727,732,737,742,748,752,755,759,762,767,775,779,784,790,794,797,801,806,810,814,821,825,828,831,834,837,840,844,848,852,859,864,870,875,880,884,887,893,896,899,903,907,910,914,918,922,925,928,932,935,938,941,946,952,955,958,961,964,967,971,978,985,990,997,1004,1008,1015,1021,1027,1032,1036,1041,1046,1050,1053,1057,1060,1065,1070,1076,1080,1084,1091,1096,1099,1103,1107,1110,1113,1116,1120,1123,1126,1130,1133,1136,1140,1143,1146,1150,1154,1159,1162,1166,1170,1174,1177,1180,1183,1186,1189,1192,1196,1200,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1238,1241,1244,1249,1253,1257,1262,1265,1268,1271,1274,1277,1280,1282,1285,1289,1292,1295,1299,1302,1305,1309,1312,1316,1322,1326,1332,1337,1341,1346,1352,1356,1360,1364,1369,1373,1376,1380,1383,1387,1390,1393,1397,1400,1403,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1442,1445,1448,1451,1454,1457,1461,1464,1468,1472,1475,1478,1481,1484,1487,1491,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567,1570,1574,1577,1580,1583,1586,1589,1592,1595,1598,1601,1604,1607,1610,1613,1616,1619,1622,1625,1628,1632,1635,1639,1642,1645,1649,1652,1656,1659,1663,1666,1669,1672,1676,1679,1683,1687,1691,1696,1699,1704,1707,1713,1718,1721,1724,1727,1730,1733,1736,1739,1743,1746,1749,1752],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":41,"vwap":42},8141,48.7308,{"date":44,"open":45,"high":46,"low":47,"close":21,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-07",48.4,48.7099,48.38,0.03,0.06,2237310.141009,5974,48.6135,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":22,"percent_change":23,"volume":59,"transactions":60,"vwap":61},"2026-10-06",48.63,48.735,48.5901,48.65,3256540.715902,6334,48.6744,{"date":63,"open":64,"high":65,"low":66,"close":67,"change":68,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-10-05",48.46,48.5599,48.413841,48.54,0,1880101.030429,5460,48.4877,{"date":73,"open":74,"high":17,"low":75,"close":67,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-10-02",48.75,48.48,-0.08,-0.16,2124395.821338,6098,48.5782,{"date":82,"open":45,"high":83,"low":26,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-10-01",48.675,48.62,-0.09,-0.18,3082645.260323,8212,48.5384,{"date":91,"open":92,"high":92,"low":93,"close":94,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-30",48.85,48.655,48.71,-0.06,-0.12,3008511.954119,5976,48.7275,{"date":101,"open":102,"high":102,"low":103,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-29",48.86,48.6533,48.77,-0.05,-0.1,2339609.056046,6925,48.7268,{"date":111,"open":92,"high":112,"low":113,"close":19,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-28",48.89,48.705,-0.26,-0.53,3254821.280749,6771,48.7867,{"date":120,"open":121,"high":122,"low":123,"close":124,"change":49,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-25",49.05,49.11,48.905,49.08,0.12,2038477.637798,5455,49.0007,{"date":130,"open":131,"high":132,"low":133,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-24",49.29,49.35,49.02,-0.3,-0.61,2347625.373815,6410,49.1686,{"date":140,"open":141,"high":142,"low":143,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-23",49.66,49.68,49.23,49.32,-0.44,-0.88,2735511.619873,5945,49.3323,{"date":151,"open":152,"high":153,"low":154,"close":152,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-22",49.76,49.8,49.685,0.02,0.04,1886906.82671,4995,49.7337,{"date":161,"open":162,"high":163,"low":164,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-21",49.73,49.75,49.6899,49.74,0.14,0.28,1378231.261316,3522,49.7229,{"date":172,"open":173,"high":174,"low":175,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-18",49.65,49.67,49.5741,49.6,-0.17,-0.34,2047650.373727,3496,49.597,{"date":183,"open":162,"high":184,"low":164,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-17",49.78,49.77,0.26,0.53,1307336.961927,3998,49.7351,{"date":192,"open":193,"high":163,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-16",49.59,49.5,49.51,0.05,0.1,1687853.82837,5620,49.626,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-15",49.45,49.49,49.4341,49.46,-0.02,-0.04,3003962.84925,6987,49.4643,{"date":213,"open":206,"high":214,"low":215,"close":216,"change":207,"percent_change":208,"volume":217,"transactions":218,"vwap":219},"2026-09-14",49.62,49.405,49.48,1970650.772072,6716,49.5262,{"date":221,"open":173,"high":222,"low":194,"close":194,"change":223,"percent_change":95,"volume":224,"transactions":225,"vwap":226},"2026-09-11",49.7,-0.03,2700412.862058,7079,49.571,{"date":228,"open":141,"high":222,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-10",49.52,49.53,-0.36,-0.72,2374549.655658,6205,49.6158,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-09",49.95,49.99,49.825,49.89,-0.07,-0.14,4261612.4102,5771,49.8958,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":208,"percent_change":76,"volume":253,"transactions":254,"vwap":255},"2026-09-08",50,50.0158,49.915,49.96,1579916.527127,4794,49.9776,{"date":257,"open":258,"high":259,"low":260,"close":249,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-04",50.02,50.06,49.98,0.005,0.01,1382722.140986,4412,50.013,{"date":267,"open":268,"high":269,"low":239,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-03",50.08,50.085,49.995,0.065,0.13,1884523.220834,4237,50.0449,{"date":277,"open":238,"high":238,"low":278,"close":279,"change":156,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-02",49.8701,49.93,0.08,1421094.819506,4046,49.9053,{"date":285,"open":239,"high":286,"low":287,"close":241,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-01",50.055,49.87,-0.39,-0.78,1677730.035572,4408,49.9634,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":208,"percent_change":76,"volume":299,"transactions":300,"vwap":301},"2026-08-31",50.27,50.2892,50.215,50.28,3067451.603987,4860,50.2608,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":177,"percent_change":178,"volume":308,"transactions":309,"vwap":310},"2026-08-28",50.5,50.55,50.31,50.32,4284456.703887,8332,50.3684,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":207,"percent_change":208,"volume":316,"transactions":317,"vwap":318},"2026-08-27",50.54,50.455,50.49,2382478.873774,4469,50.5015,{"date":320,"open":321,"high":322,"low":323,"close":322,"change":223,"percent_change":95,"volume":324,"transactions":325,"vwap":326},"2026-08-26",50.48,50.51,50.44,2012904.575299,5408,50.4684,{"date":328,"open":329,"high":305,"low":329,"close":313,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-25",50.42,0.245,0.49,2400327.795363,5688,50.4835,{"date":336,"open":337,"high":338,"low":337,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-24",50.26,50.34,50.295,0.095,0.19,1729781.463852,5707,50.303,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":105,"percent_change":106,"volume":350,"transactions":351,"vwap":352},"2026-08-21",50.24,50.165,50.2,2646857.848219,6413,50.1962,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-20",50.22,50.33,50.2128,50.25,-0.19,-0.38,5366329.285289,5470,50.2521,{"date":365,"open":366,"high":323,"low":307,"close":323,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-19",50.43,0.275,0.55,2155557.926273,5786,50.3903,{"date":373,"open":374,"high":375,"low":376,"close":348,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-18",50.04,50.19,50.024,0.045,0.09,1460379.181612,4444,50.1515,{"date":383,"open":349,"high":347,"low":384,"close":385,"change":77,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-17",50.1101,50.12,-0.32,1853283.799934,4510,50.1701,{"date":391,"open":392,"high":393,"low":394,"close":298,"change":395,"percent_change":114,"volume":396,"transactions":397,"vwap":398},"2026-08-14",50.36,50.3899,50.235,-0.13,1198430.465639,10042,50.2847,{"date":400,"open":329,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-13",50.525633,50.4,50.41,0.16,0.32,1617723.42532,5160,50.4362,{"date":410,"open":411,"high":411,"low":347,"close":358,"change":156,"percent_change":280,"volume":412,"transactions":413,"vwap":414},"2026-08-12",50.35,2337095.227232,11048,50.2796,{"date":416,"open":358,"high":339,"low":375,"close":417,"change":418,"percent_change":49,"volume":419,"transactions":420,"vwap":421},"2026-08-11",50.21,0.0318,1562164.912887,6539,50.2347,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":145,"volume":429,"transactions":430,"vwap":431},"2026-08-10",50.3,50.305,50.1726,50.1782,-0.2218,1635361.957533,6360,50.2272,{"date":433,"open":323,"high":434,"low":435,"close":402,"change":280,"percent_change":404,"volume":436,"transactions":437,"vwap":438},"2026-08-07",50.465,50.345,1270982.570453,7895,50.3835,{"date":440,"open":411,"high":441,"low":295,"close":307,"change":395,"percent_change":114,"volume":442,"transactions":443,"vwap":444},"2026-08-06",50.37,2258903.482555,6122,50.3318,{"date":446,"open":447,"high":448,"low":403,"close":449,"change":450,"percent_change":48,"volume":451,"transactions":452,"vwap":453},"2026-08-05",50.46,50.5198,50.45,0.013,1230409.635007,9105,50.4601,{"date":455,"open":411,"high":314,"low":411,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-04",50.437,0.217,0.43,3196712.027982,7310,50.421,{"date":463,"open":375,"high":337,"low":464,"close":355,"change":106,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-03",50.16,-0.2,1641360.286857,7516,50.2182,{"date":470,"open":356,"high":356,"low":417,"close":307,"change":105,"percent_change":106,"volume":471,"transactions":472,"vwap":473},"2026-07-31",1380917.105369,7683,50.2478,{"date":475,"open":338,"high":476,"low":356,"close":441,"change":477,"percent_change":272,"volume":478,"transactions":479,"vwap":480},"2026-07-30",50.425,0.0635,1074226.99465,4044,50.3803,{"date":482,"open":321,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-07-29",50.505,50.29,50.3065,-0.2035,-0.4,2638304.861995,6109,50.368,{"date":492,"open":329,"high":305,"low":493,"close":322,"change":125,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-07-28",50.415,0.24,1389357.812512,4246,50.4969,{"date":499,"open":403,"high":500,"low":501,"close":502,"change":503,"percent_change":341,"volume":504,"transactions":505,"vwap":506},"2026-07-27",50.4202,50.3599,50.39,0.0956,1730487.966342,4612,50.3897,{"date":508,"open":484,"high":509,"low":298,"close":510,"change":511,"percent_change":156,"volume":512,"transactions":513,"vwap":514},"2026-07-24",50.38,50.2944,0.0198,2611171.933664,5054,50.3142,{"date":516,"open":355,"high":424,"low":349,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-23",50.2746,-0.1454,-0.29,1514969.282575,4813,50.2563,{"date":524,"open":449,"high":525,"low":403,"close":329,"change":76,"percent_change":77,"volume":526,"transactions":527,"vwap":528},"2026-07-22",50.4885,1781569.282864,5826,50.4457,{"date":530,"open":305,"high":531,"low":532,"close":304,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-21",50.56,50.485,-0.105,-0.21,3042468.325257,5636,50.5174,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-20",50.72,50.7499,50.58,50.605,-0.135,-0.27,2466720.417067,7835,50.6172,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":155,"percent_change":156,"volume":555,"transactions":556,"vwap":557},"2026-07-17",50.78,50.835,50.73,50.74,2800393.304225,7788,50.7629,{"date":559,"open":560,"high":561,"low":562,"close":540,"change":223,"percent_change":95,"volume":563,"transactions":564,"vwap":565},"2026-07-16",50.66,50.75,50.645,2151891.198248,5365,50.7083,{"date":567,"open":568,"high":569,"low":568,"close":561,"change":272,"percent_change":186,"volume":570,"transactions":571,"vwap":572},"2026-07-15",50.63,50.79,1601732.525335,6018,50.7368,{"date":574,"open":575,"high":576,"low":305,"close":577,"change":125,"percent_change":494,"volume":578,"transactions":579,"vwap":580},"2026-07-14",50.6,50.675,50.62,1627216.007494,6672,50.6146,{"date":582,"open":577,"high":583,"low":315,"close":304,"change":534,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-13",50.6665,-0.41,1951643.377275,7114,50.5898,{"date":589,"open":551,"high":551,"low":560,"close":590,"change":242,"percent_change":243,"volume":591,"transactions":9,"vwap":590},"2026-07-10",50.71,1932400,{"date":593,"open":594,"high":595,"low":554,"close":551,"change":196,"percent_change":197,"volume":596,"transactions":9,"vwap":551},"2026-07-09",50.77,50.88,2745200,{"date":598,"open":554,"high":599,"low":600,"close":553,"change":85,"percent_change":86,"volume":601,"transactions":9,"vwap":553},"2026-07-08",50.76,50.64,3617600,{"date":603,"open":604,"high":604,"low":551,"close":605,"change":545,"percent_change":115,"volume":606,"transactions":9,"vwap":605},"2026-07-07",50.98,50.82,2649500,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":68,"percent_change":68,"volume":612,"transactions":9,"vwap":611},"2026-07-06",51.099998,51.0099983,51.09,1849800,{"date":614,"open":615,"high":616,"low":617,"close":611,"change":280,"percent_change":404,"volume":618,"transactions":9,"vwap":611},"2026-07-02",51.049999,51.11,51.02,1501800,{"date":620,"open":621,"high":622,"low":623,"close":610,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":610},"2026-07-01",50.94,51.07,50.93,-0.28,-0.55,1874000,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-06-30",51.43,51.45,51.28,51.29,-0.22,-0.43,1538200,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":280,"percent_change":404,"volume":642,"transactions":9,"vwap":641},"2026-06-29",51.46,51.52,51.44,51.51,1429600,{"date":644,"open":645,"high":646,"low":645,"close":629,"change":155,"percent_change":156,"volume":647,"transactions":9,"vwap":629},"2026-06-26",51.34,51.49,1934100,{"date":649,"open":640,"high":646,"low":650,"close":651,"change":156,"percent_change":280,"volume":652,"transactions":9,"vwap":651},"2026-06-25",51.38,51.41,1451100,{"date":654,"open":645,"high":640,"low":645,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-06-24",51.37,0.18,0.35,1353100,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":49,"percent_change":125,"volume":664,"transactions":9,"vwap":663},"2026-06-23",51.12,51.26,51.19,1311400,{"date":666,"open":609,"high":667,"low":622,"close":668,"change":106,"percent_change":465,"volume":669,"transactions":9,"vwap":668},"2026-06-22",51.14,51.13,2998100,{"date":671,"open":672,"high":672,"low":673,"close":674,"change":272,"percent_change":675,"volume":676,"transactions":9,"vwap":674},"2026-06-18",51.36,51.22,51.23,0.25,1354300,{"date":678,"open":679,"high":680,"low":611,"close":609,"change":86,"percent_change":681,"volume":682,"transactions":9,"vwap":609},"2026-06-17",51.25,51.33,-0.35,1519300,{"date":684,"open":685,"high":645,"low":686,"close":631,"change":687,"percent_change":166,"volume":688,"transactions":9,"vwap":631},"2026-06-16",51.27,51.24,0.07,1354200,{"date":690,"open":680,"high":645,"low":691,"close":691,"change":262,"percent_change":155,"volume":692,"transactions":9,"vwap":691},"2026-06-15",51.21,1382300,{"date":694,"open":695,"high":674,"low":622,"close":696,"change":207,"percent_change":208,"volume":697,"transactions":9,"vwap":696},"2026-06-12",51.16,51.2,1839400,{"date":699,"open":700,"high":662,"low":701,"close":673,"change":405,"percent_change":702,"volume":703,"transactions":9,"vwap":673},"2026-06-11",50.99,50.92,0.63,1888900,{"date":705,"open":604,"high":617,"low":706,"close":707,"change":242,"percent_change":243,"volume":708,"transactions":9,"vwap":707},"2026-06-10",50.87,50.9,1603100,{"date":710,"open":701,"high":700,"low":711,"close":712,"change":272,"percent_change":186,"volume":713,"transactions":9,"vwap":712},"2026-06-09",50.85,50.97,4717100,{"date":715,"open":712,"high":716,"low":717,"close":718,"change":208,"percent_change":76,"volume":719,"transactions":9,"vwap":718},"2026-06-08",51,50.83,50.84,1081200,{"date":721,"open":712,"high":700,"low":706,"close":595,"change":114,"percent_change":722,"volume":723,"transactions":9,"vwap":595},"2026-06-05",-0.51,1385100,{"date":725,"open":695,"high":663,"low":661,"close":667,"change":378,"percent_change":656,"volume":726,"transactions":9,"vwap":667},"2026-06-04",964200,{"date":728,"open":617,"high":729,"low":716,"close":615,"change":96,"percent_change":730,"volume":731,"transactions":9,"vwap":615},"2026-06-03",51.080002,-0.23,1457400,{"date":733,"open":673,"high":674,"low":734,"close":735,"change":262,"percent_change":155,"volume":736,"transactions":9,"vwap":735},"2026-06-02",51.15,51.17,1246100,{"date":738,"open":610,"high":739,"low":700,"close":695,"change":730,"percent_change":740,"volume":741,"transactions":9,"vwap":695},"2026-06-01",51.18,-0.45,1470900,{"date":743,"open":744,"high":745,"low":672,"close":746,"change":196,"percent_change":197,"volume":747,"transactions":9,"vwap":746},"2026-05-29",51.4,51.47,51.39,2127200,{"date":749,"open":691,"high":744,"low":696,"close":645,"change":22,"percent_change":750,"volume":751,"transactions":9,"vwap":645},"2026-05-28",0.21,2187800,{"date":753,"open":691,"high":685,"low":739,"close":674,"change":687,"percent_change":166,"volume":754,"transactions":9,"vwap":674},"2026-05-27",1527700,{"date":756,"open":696,"high":674,"low":616,"close":695,"change":404,"percent_change":757,"volume":758,"transactions":9,"vwap":695},"2026-05-26",0.31,1138000,{"date":760,"open":615,"high":622,"low":707,"close":716,"change":49,"percent_change":125,"volume":761,"transactions":9,"vwap":716},"2026-05-22",1564400,{"date":763,"open":561,"high":764,"low":765,"close":621,"change":280,"percent_change":404,"volume":766,"transactions":9,"vwap":621},"2026-05-21",50.95,50.69,2168300,{"date":768,"open":769,"high":707,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-05-20",50.59,50.57,50.86,0.3,0.59,3798300,{"date":776,"open":769,"high":777,"low":321,"close":531,"change":86,"percent_change":681,"volume":778,"transactions":9,"vwap":531},"2026-05-19",50.65,3294100,{"date":780,"open":711,"high":781,"low":782,"close":554,"change":76,"percent_change":77,"volume":783,"transactions":9,"vwap":554},"2026-05-18",50.91,50.7,2449500,{"date":785,"open":786,"high":711,"low":599,"close":605,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":605},"2026-05-15",50.81,-0.25,-0.49,2161000,{"date":791,"open":735,"high":673,"low":792,"close":622,"change":207,"percent_change":208,"volume":793,"transactions":9,"vwap":622},"2026-05-14",51.060001,1390900,{"date":795,"open":615,"high":609,"low":700,"close":611,"change":155,"percent_change":156,"volume":796,"transactions":9,"vwap":611},"2026-05-13",1159100,{"date":798,"open":609,"high":609,"low":799,"close":622,"change":243,"percent_change":545,"volume":800,"transactions":9,"vwap":622},"2026-05-12",51.040001,1626100,{"date":802,"open":685,"high":803,"low":696,"close":691,"change":804,"percent_change":534,"volume":805,"transactions":9,"vwap":691},"2026-05-11",51.3,-0.11,3100600,{"date":807,"open":808,"high":672,"low":632,"close":808,"change":404,"percent_change":757,"volume":809,"transactions":9,"vwap":808},"2026-05-08",51.32,869900,{"date":811,"open":746,"high":746,"low":668,"close":695,"change":812,"percent_change":519,"volume":813,"transactions":9,"vwap":695},"2026-05-07",-0.15,1784400,{"date":815,"open":808,"high":816,"low":685,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-05-06",51.35,51.31,0.2,0.39,1229700,{"date":822,"open":792,"high":695,"low":615,"close":616,"change":166,"percent_change":823,"volume":824,"transactions":9,"vwap":616},"2026-05-05",0.27,1567900,{"date":826,"open":617,"high":615,"low":711,"close":712,"change":395,"percent_change":787,"volume":827,"transactions":9,"vwap":712},"2026-05-04",1758300,{"date":829,"open":729,"high":679,"low":792,"close":609,"change":812,"percent_change":519,"volume":830,"transactions":9,"vwap":609},"2026-05-01",1265200,{"date":832,"open":679,"high":808,"low":696,"close":679,"change":687,"percent_change":166,"volume":833,"transactions":9,"vwap":679},"2026-04-30",2520800,{"date":835,"open":817,"high":817,"low":661,"close":739,"change":730,"percent_change":740,"volume":836,"transactions":9,"vwap":739},"2026-04-29",1048300,{"date":838,"open":803,"high":651,"low":631,"close":651,"change":48,"percent_change":49,"volume":839,"transactions":9,"vwap":651},"2026-04-28",1066400,{"date":841,"open":638,"high":842,"low":672,"close":650,"change":96,"percent_change":730,"volume":843,"transactions":9,"vwap":650},"2026-04-27",51.5,1410500,{"date":845,"open":629,"high":846,"low":746,"close":842,"change":196,"percent_change":197,"volume":847,"transactions":9,"vwap":842},"2026-04-24",51.55,1450400,{"date":849,"open":846,"high":850,"low":816,"close":630,"change":804,"percent_change":534,"volume":851,"transactions":9,"vwap":630},"2026-04-23",51.6,1260700,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":197,"percent_change":341,"volume":858,"transactions":9,"vwap":857},"2026-04-22",51.59,51.66,51.54,51.56,815900,{"date":860,"open":854,"high":861,"low":638,"close":638,"change":359,"percent_change":862,"volume":863,"transactions":9,"vwap":638},"2026-04-21",51.64,-0.37,854800,{"date":865,"open":866,"high":867,"low":857,"close":868,"change":68,"percent_change":68,"volume":869,"transactions":9,"vwap":868},"2026-04-20",51.63,51.67,51.65,1202900,{"date":871,"open":868,"high":872,"low":850,"close":868,"change":494,"percent_change":873,"volume":874,"transactions":9,"vwap":868},"2026-04-17",51.73,0.47,1321400,{"date":876,"open":854,"high":877,"low":744,"close":651,"change":77,"percent_change":878,"volume":879,"transactions":9,"vwap":651},"2026-04-16",51.61,-0.31,950300,{"date":881,"open":857,"high":854,"low":639,"close":882,"change":207,"percent_change":208,"volume":883,"transactions":9,"vwap":882},"2026-04-15",51.57,1423500,{"date":885,"open":639,"high":866,"low":745,"close":854,"change":272,"percent_change":675,"volume":886,"transactions":9,"vwap":854},"2026-04-14",4089800,{"date":888,"open":632,"high":889,"low":685,"close":638,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":638},"2026-04-13",51.48,0.15,0.29,4410800,{"date":894,"open":744,"high":629,"low":631,"close":817,"change":85,"percent_change":86,"volume":895,"transactions":9,"vwap":817},"2026-04-10",1443300,{"date":897,"open":816,"high":641,"low":685,"close":744,"change":155,"percent_change":156,"volume":898,"transactions":9,"vwap":744},"2026-04-09",1312700,{"date":900,"open":882,"high":901,"low":803,"close":650,"change":166,"percent_change":823,"volume":902,"transactions":9,"vwap":650},"2026-04-08",51.58,1758100,{"date":904,"open":667,"high":679,"low":623,"close":686,"change":22,"percent_change":905,"volume":906,"transactions":9,"vwap":686},"2026-04-07",0.22,1952100,{"date":908,"open":695,"high":685,"low":668,"close":668,"change":76,"percent_change":77,"volume":909,"transactions":9,"vwap":668},"2026-04-06",1954900,{"date":911,"open":604,"high":631,"low":912,"close":691,"change":890,"percent_change":891,"volume":913,"transactions":9,"vwap":691},"2026-04-02",50.96,2278200,{"date":915,"open":716,"high":695,"low":716,"close":792,"change":177,"percent_change":916,"volume":917,"transactions":9,"vwap":792},"2026-04-01",-0.33,3720700,{"date":919,"open":661,"high":803,"low":611,"close":674,"change":186,"percent_change":920,"volume":921,"transactions":9,"vwap":674},"2026-03-31",0.51,5435800,{"date":923,"open":716,"high":729,"low":623,"close":712,"change":186,"percent_change":920,"volume":924,"transactions":9,"vwap":712},"2026-03-30",3073700,{"date":926,"open":560,"high":786,"low":577,"close":590,"change":85,"percent_change":86,"volume":927,"transactions":9,"vwap":590},"2026-03-27",4994800,{"date":929,"open":621,"high":792,"low":551,"close":930,"change":878,"percent_change":135,"volume":931,"transactions":9,"vwap":930},"2026-03-26",50.8,2129900,{"date":933,"open":673,"high":674,"low":609,"close":616,"change":272,"percent_change":186,"volume":934,"transactions":9,"vwap":616},"2026-03-25",3347200,{"date":936,"open":707,"high":611,"low":711,"close":604,"change":106,"percent_change":465,"volume":937,"transactions":9,"vwap":604},"2026-03-24",4602100,{"date":939,"open":707,"high":663,"low":706,"close":729,"change":167,"percent_change":368,"volume":940,"transactions":9,"vwap":729},"2026-03-23",14350500,{"date":942,"open":616,"high":734,"low":594,"close":930,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":930},"2026-03-20",-0.52,-1.01,3749600,{"date":947,"open":948,"high":672,"low":700,"close":808,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":808},"2026-03-19",51.029999,0.17,0.33,4120300,{"date":953,"open":808,"high":655,"low":667,"close":734,"change":633,"percent_change":634,"volume":954,"transactions":9,"vwap":734},"2026-03-18",3576000,{"date":956,"open":803,"high":746,"low":632,"close":655,"change":905,"percent_change":458,"volume":957,"transactions":9,"vwap":655},"2026-03-17",4348800,{"date":959,"open":696,"high":631,"low":616,"close":734,"change":656,"percent_change":657,"volume":960,"transactions":9,"vwap":734},"2026-03-16",3063000,{"date":962,"open":696,"high":631,"low":781,"close":712,"change":395,"percent_change":787,"volume":963,"transactions":9,"vwap":712},"2026-03-13",3458000,{"date":965,"open":685,"high":631,"low":948,"close":609,"change":787,"percent_change":788,"volume":966,"transactions":9,"vwap":609},"2026-03-12",6809200,{"date":968,"open":882,"high":882,"low":632,"close":816,"change":916,"percent_change":969,"volume":970,"transactions":9,"vwap":816},"2026-03-11",-0.64,3311800,{"date":972,"open":973,"high":974,"low":867,"close":975,"change":114,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-03-10",51.76,51.9,51.68,-0.5,4555500,{"date":979,"open":980,"high":981,"low":877,"close":982,"change":494,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-03-09",51.62,51.96,51.94,0.46,10189400,{"date":986,"open":855,"high":987,"low":882,"close":988,"change":395,"percent_change":787,"volume":989,"transactions":9,"vwap":988},"2026-03-06",51.84,51.7,3634200,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":77,"percent_change":878,"volume":996,"transactions":9,"vwap":995},"2026-03-05",51.81,51.87,51.74,51.83,3404100,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":262,"percent_change":155,"volume":1003,"transactions":9,"vwap":1002},"2026-03-04",51.98,52.080002,51.97,51.99,8555300,{"date":1005,"open":994,"high":1006,"low":994,"close":999,"change":208,"percent_change":76,"volume":1007,"transactions":9,"vwap":999},"2026-03-03",52.07,6039800,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1012,"change":681,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-03-02",52.14,51.93,52.02,-0.67,9580200,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":155,"percent_change":156,"volume":1020,"transactions":9,"vwap":1019},"2026-02-27",52.34,52.46,52.37,2196100,{"date":1022,"open":1023,"high":1019,"low":1024,"close":1025,"change":48,"percent_change":49,"volume":1026,"transactions":9,"vwap":1025},"2026-02-26",52.33,52.29,52.35,3041400,{"date":1028,"open":1024,"high":1029,"low":1024,"close":1030,"change":207,"percent_change":208,"volume":1031,"transactions":9,"vwap":1030},"2026-02-25",52.38,52.32,2205500,{"date":1033,"open":1023,"high":1019,"low":1034,"close":1017,"change":223,"percent_change":95,"volume":1035,"transactions":9,"vwap":1017},"2026-02-24",52.27,2001700,{"date":1037,"open":1023,"high":1038,"low":1039,"close":1019,"change":687,"percent_change":272,"volume":1040,"transactions":9,"vwap":1019},"2026-02-23",52.4,52.31,1837800,{"date":1042,"open":1030,"high":1017,"low":1043,"close":1044,"change":207,"percent_change":208,"volume":1045,"transactions":9,"vwap":1044},"2026-02-20",52.24,52.3,2077700,{"date":1047,"open":1048,"high":1023,"low":1043,"close":1030,"change":155,"percent_change":156,"volume":1049,"transactions":9,"vwap":1030},"2026-02-19",52.25,1760200,{"date":1051,"open":1044,"high":1025,"low":1034,"close":1044,"change":223,"percent_change":95,"volume":1052,"transactions":9,"vwap":1044},"2026-02-18",2165700,{"date":1054,"open":1039,"high":1055,"low":1034,"close":1023,"change":48,"percent_change":49,"volume":1056,"transactions":9,"vwap":1023},"2026-02-17",52.36,1735900,{"date":1058,"open":1039,"high":1039,"low":1048,"close":1044,"change":404,"percent_change":757,"volume":1059,"transactions":9,"vwap":1044},"2026-02-13",1938800,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1010,"change":404,"percent_change":757,"volume":1064,"transactions":9,"vwap":1010},"2026-02-12",52.060001,52.17,1791400,{"date":1066,"open":1067,"high":1068,"low":1011,"close":999,"change":105,"percent_change":106,"volume":1069,"transactions":9,"vwap":999},"2026-02-11",51.95,52.049999,3020500,{"date":1071,"open":1062,"high":1072,"low":1073,"close":1074,"change":22,"percent_change":750,"volume":1075,"transactions":9,"vwap":1074},"2026-02-10",52.099998,52,52.029999,1421000,{"date":1077,"open":993,"high":982,"low":995,"close":1078,"change":68,"percent_change":68,"volume":1079,"transactions":9,"vwap":1078},"2026-02-09",51.92,1462400,{"date":1081,"open":1082,"high":1011,"low":995,"close":1078,"change":48,"percent_change":49,"volume":1083,"transactions":9,"vwap":1078},"2026-02-06",51.91,1776800,{"date":1085,"open":1086,"high":1082,"low":1087,"close":1088,"change":341,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-02-05",51.77,51.75,51.89,0.37,1782300,{"date":1092,"open":1093,"high":1094,"low":866,"close":988,"change":223,"percent_change":95,"volume":1095,"transactions":9,"vwap":988},"2026-02-04",51.69,51.71,2395200,{"date":1097,"open":975,"high":994,"low":868,"close":872,"change":48,"percent_change":49,"volume":1098,"transactions":9,"vwap":872},"2026-02-03",3164700,{"date":1100,"open":1101,"high":995,"low":988,"close":988,"change":114,"percent_change":976,"volume":1102,"transactions":9,"vwap":988},"2026-02-02",51.78,2560800,{"date":1104,"open":981,"high":1105,"low":982,"close":981,"change":207,"percent_change":208,"volume":1106,"transactions":9,"vwap":981},"2026-01-30",52.0099983,1852400,{"date":1108,"open":974,"high":1073,"low":993,"close":999,"change":262,"percent_change":155,"volume":1109,"transactions":9,"vwap":999},"2026-01-29",1810900,{"date":1111,"open":1073,"high":1073,"low":974,"close":1001,"change":223,"percent_change":95,"volume":1112,"transactions":9,"vwap":1001},"2026-01-28",2207100,{"date":1114,"open":1074,"high":1000,"low":1002,"close":1073,"change":105,"percent_change":106,"volume":1115,"transactions":9,"vwap":1073},"2026-01-27",1571300,{"date":1117,"open":1000,"high":1118,"low":1074,"close":1068,"change":196,"percent_change":197,"volume":1119,"transactions":9,"vwap":1068},"2026-01-26",52.11,1821200,{"date":1121,"open":1001,"high":1105,"low":1088,"close":1073,"change":48,"percent_change":49,"volume":1122,"transactions":9,"vwap":1073},"2026-01-23",2072200,{"date":1124,"open":1082,"high":1073,"low":993,"close":1001,"change":687,"percent_change":272,"volume":1125,"transactions":9,"vwap":1001},"2026-01-22",1781700,{"date":1127,"open":1086,"high":982,"low":872,"close":974,"change":23,"percent_change":1128,"volume":1129,"transactions":9,"vwap":974},"2026-01-21",0.45,2534600,{"date":1131,"open":867,"high":973,"low":868,"close":867,"change":730,"percent_change":145,"volume":1132,"transactions":9,"vwap":867},"2026-01-20",1981700,{"date":1134,"open":1012,"high":1012,"low":1088,"close":974,"change":804,"percent_change":534,"volume":1135,"transactions":9,"vwap":974},"2026-01-16",2459300,{"date":1137,"open":1138,"high":1138,"low":1002,"close":1105,"change":105,"percent_change":106,"volume":1139,"transactions":9,"vwap":1105},"2026-01-15",52.12,4486000,{"date":1141,"open":1002,"high":1006,"low":999,"close":1062,"change":378,"percent_change":949,"volume":1142,"transactions":9,"vwap":1062},"2026-01-14",8050300,{"date":1144,"open":982,"high":999,"low":1088,"close":1001,"change":22,"percent_change":750,"volume":1145,"transactions":9,"vwap":1001},"2026-01-13",2547800,{"date":1147,"open":987,"high":1011,"low":992,"close":1148,"change":95,"percent_change":96,"volume":1149,"transactions":9,"vwap":1148},"2026-01-12",51.86,2765000,{"date":1151,"open":1152,"high":982,"low":1101,"close":1078,"change":125,"percent_change":23,"volume":1153,"transactions":9,"vwap":1078},"2026-01-09",51.82,2126400,{"date":1155,"open":992,"high":1156,"low":1101,"close":1157,"change":804,"percent_change":534,"volume":1158,"transactions":9,"vwap":1157},"2026-01-08",51.85,51.8,3083900,{"date":1160,"open":981,"high":999,"low":1088,"close":1082,"change":48,"percent_change":49,"volume":1161,"transactions":9,"vwap":1082},"2026-01-07",3267500,{"date":1163,"open":1152,"high":1164,"low":1087,"close":1164,"change":262,"percent_change":155,"volume":1165,"transactions":9,"vwap":1164},"2026-01-06",51.88,1900400,{"date":1167,"open":1168,"high":1088,"low":973,"close":993,"change":22,"percent_change":750,"volume":1169,"transactions":9,"vwap":993},"2026-01-05",51.79,1840300,{"date":1171,"open":1152,"high":995,"low":1094,"close":973,"change":1172,"percent_change":207,"volume":1173,"transactions":9,"vwap":973},"2026-01-02",-0.01,1736000,{"date":1175,"open":1148,"high":1082,"low":1087,"close":1086,"change":77,"percent_change":878,"volume":1176,"transactions":9,"vwap":1086},"2025-12-31",1231300,{"date":1178,"open":1088,"high":981,"low":1148,"close":1011,"change":207,"percent_change":208,"volume":1179,"transactions":9,"vwap":1011},"2025-12-30",1386300,{"date":1181,"open":1078,"high":1067,"low":1164,"close":1067,"change":156,"percent_change":280,"volume":1182,"transactions":9,"vwap":1067},"2025-12-29",882400,{"date":1184,"open":1078,"high":1067,"low":995,"close":1082,"change":48,"percent_change":49,"volume":1185,"transactions":9,"vwap":1082},"2025-12-26",1210100,{"date":1187,"open":1168,"high":1088,"low":1101,"close":1164,"change":166,"percent_change":823,"volume":1188,"transactions":9,"vwap":1164},"2025-12-24",912700,{"date":1190,"open":980,"high":1087,"low":877,"close":994,"change":48,"percent_change":49,"volume":1191,"transactions":9,"vwap":994},"2025-12-23",1528200,{"date":1193,"open":1194,"high":872,"low":867,"close":1094,"change":1172,"percent_change":207,"volume":1195,"transactions":9,"vwap":1094},"2025-12-22",51.72,1444600,{"date":1197,"open":973,"high":1168,"low":988,"close":1194,"change":519,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1194},"2025-12-19",-0.56,1112900,{"date":1201,"open":1073,"high":1202,"low":1011,"close":1105,"change":890,"percent_change":891,"volume":1203,"transactions":9,"vwap":1105},"2025-12-18",52.040001,1304200,{"date":1205,"open":1148,"high":1082,"low":1152,"close":1148,"change":208,"percent_change":76,"volume":1206,"transactions":9,"vwap":1148},"2025-12-17",1321100,{"date":1208,"open":973,"high":1078,"low":973,"close":974,"change":378,"percent_change":949,"volume":1209,"transactions":9,"vwap":974},"2025-12-16",1537100,{"date":1211,"open":1088,"high":1082,"low":1086,"close":992,"change":49,"percent_change":125,"volume":1212,"transactions":9,"vwap":992},"2025-12-15",935200,{"date":1214,"open":1101,"high":995,"low":1194,"close":1087,"change":534,"percent_change":487,"volume":1215,"transactions":9,"vwap":1087},"2025-12-12",1142800,{"date":1217,"open":1062,"high":1138,"low":982,"close":981,"change":223,"percent_change":95,"volume":1218,"transactions":9,"vwap":981},"2025-12-11",1414100,{"date":1220,"open":1101,"high":1012,"low":1101,"close":1002,"change":656,"percent_change":657,"volume":1221,"transactions":9,"vwap":1002},"2025-12-10",1293000,{"date":1223,"open":1011,"high":982,"low":1101,"close":992,"change":105,"percent_change":106,"volume":1224,"transactions":9,"vwap":992},"2025-12-09",1206600,{"date":1226,"open":981,"high":981,"low":1101,"close":1148,"change":76,"percent_change":812,"volume":1227,"transactions":9,"vwap":1148},"2025-12-08",1106000,{"date":1229,"open":1105,"high":1105,"low":1088,"close":982,"change":208,"percent_change":76,"volume":1230,"transactions":9,"vwap":982},"2025-12-05",1128100,{"date":1232,"open":1074,"high":1074,"low":982,"close":999,"change":85,"percent_change":177,"volume":1233,"transactions":9,"vwap":999},"2025-12-04",957600,{"date":1235,"open":1105,"high":1236,"low":1002,"close":1006,"change":22,"percent_change":750,"volume":1237,"transactions":9,"vwap":1006},"2025-12-03",52.09,851900,{"date":1239,"open":982,"high":1105,"low":1082,"close":981,"change":155,"percent_change":156,"volume":1240,"transactions":9,"vwap":981},"2025-12-02",1637300,{"date":1242,"open":1088,"high":1067,"low":1164,"close":982,"change":584,"percent_change":289,"volume":1243,"transactions":9,"vwap":982},"2025-12-01",1288300,{"date":1245,"open":1029,"high":1246,"low":1247,"close":1025,"change":242,"percent_change":395,"volume":1248,"transactions":9,"vwap":1025},"2025-11-28",52.41,52.28,1001100,{"date":1250,"open":1024,"high":1251,"low":1043,"close":1251,"change":272,"percent_change":675,"volume":1252,"transactions":9,"vwap":1251},"2025-11-26",52.42,909400,{"date":1254,"open":1255,"high":1029,"low":1255,"close":1024,"change":272,"percent_change":675,"volume":1256,"transactions":9,"vwap":1024},"2025-11-25",52.2,1429500,{"date":1258,"open":1118,"high":1259,"low":1006,"close":1260,"change":166,"percent_change":823,"volume":1261,"transactions":9,"vwap":1260},"2025-11-24",52.18,52.16,1236600,{"date":1263,"open":1074,"high":1062,"low":1082,"close":1012,"change":166,"percent_change":823,"volume":1264,"transactions":9,"vwap":1012},"2025-11-21",872600,{"date":1266,"open":1011,"high":1001,"low":987,"close":1164,"change":196,"percent_change":197,"volume":1267,"transactions":9,"vwap":1164},"2025-11-20",1032100,{"date":1269,"open":1088,"high":1078,"low":1157,"close":995,"change":262,"percent_change":155,"volume":1270,"transactions":9,"vwap":995},"2025-11-19",890300,{"date":1272,"open":1088,"high":974,"low":1101,"close":1152,"change":155,"percent_change":156,"volume":1273,"transactions":9,"vwap":1152},"2025-11-18",1284800,{"date":1275,"open":1157,"high":1088,"low":1086,"close":1157,"change":48,"percent_change":49,"volume":1276,"transactions":9,"vwap":1157},"2025-11-17",1009500,{"date":1278,"open":1011,"high":1011,"low":973,"close":1086,"change":804,"percent_change":534,"volume":1279,"transactions":9,"vwap":1086},"2025-11-14",851200,{"date":1281,"open":1078,"high":1073,"low":1148,"close":1164,"change":177,"percent_change":916,"volume":736,"transactions":9,"vwap":1164},"2025-11-13",{"date":1283,"open":1000,"high":1072,"low":1074,"close":1068,"change":95,"percent_change":96,"volume":1284,"transactions":9,"vwap":1068},"2025-11-12",959600,{"date":1286,"open":1074,"high":1287,"low":1074,"close":1118,"change":949,"percent_change":950,"volume":1288,"transactions":9,"vwap":1118},"2025-11-11",52.13,999600,{"date":1290,"open":1078,"high":1002,"low":1078,"close":982,"change":48,"percent_change":49,"volume":1291,"transactions":9,"vwap":982},"2025-11-10",1033800,{"date":1293,"open":1088,"high":1001,"low":993,"close":1082,"change":242,"percent_change":395,"volume":1294,"transactions":9,"vwap":1082},"2025-11-07",1213000,{"date":1296,"open":982,"high":1002,"low":1078,"close":999,"change":750,"percent_change":1297,"volume":1298,"transactions":9,"vwap":999},"2025-11-06",0.41,1711700,{"date":1300,"open":1078,"high":1078,"low":1086,"close":1086,"change":243,"percent_change":545,"volume":1301,"transactions":9,"vwap":1086},"2025-11-05",2940200,{"date":1303,"open":1156,"high":1012,"low":987,"close":1082,"change":49,"percent_change":125,"volume":1304,"transactions":9,"vwap":1082},"2025-11-04",1624200,{"date":1306,"open":993,"high":974,"low":992,"close":1156,"change":878,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1156},"2025-11-03",-0.59,1660700,{"date":1310,"open":1017,"high":1017,"low":1010,"close":1260,"change":395,"percent_change":787,"volume":1311,"transactions":9,"vwap":1260},"2025-10-31",1588100,{"date":1313,"open":1314,"high":1038,"low":1314,"close":1024,"change":177,"percent_change":386,"volume":1315,"transactions":9,"vwap":1024},"2025-10-30",52.23,1454100,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1018,"change":730,"percent_change":145,"volume":1321,"transactions":9,"vwap":1018},"2025-10-29",52.69,52.7,52.45,1310100,{"date":1323,"open":1318,"high":25,"low":1324,"close":1318,"change":68,"percent_change":68,"volume":1325,"transactions":9,"vwap":1318},"2025-10-28",52.63,2607200,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1318,"change":49,"percent_change":22,"volume":1331,"transactions":9,"vwap":1318},"2025-10-27",52.64,52.71,52.57,1565200,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1324,"change":280,"percent_change":890,"volume":1336,"transactions":9,"vwap":1324},"2025-10-24",52.68,52.58,996200,{"date":1338,"open":1330,"high":1324,"low":1339,"close":1339,"change":95,"percent_change":804,"volume":1340,"transactions":9,"vwap":1339},"2025-10-23",52.55,1483500,{"date":1342,"open":1330,"high":1324,"low":1343,"close":1344,"change":262,"percent_change":155,"volume":1345,"transactions":9,"vwap":1344},"2025-10-22",52.53,52.61,1581300,{"date":1347,"open":1348,"high":1319,"low":1349,"close":1350,"change":155,"percent_change":156,"volume":1351,"transactions":9,"vwap":1350},"2025-10-21",52.66,52.59,52.6,1214200,{"date":1353,"open":1339,"high":1335,"low":1354,"close":1335,"change":272,"percent_change":675,"volume":1355,"transactions":9,"vwap":1335},"2025-10-20",52.52,998800,{"date":1357,"open":1358,"high":1359,"low":1251,"close":1320,"change":242,"percent_change":395,"volume":1243,"transactions":9,"vwap":1320},"2025-10-17",52.48,52.49,{"date":1361,"open":1362,"high":1343,"low":1055,"close":1354,"change":125,"percent_change":23,"volume":1363,"transactions":9,"vwap":1354},"2025-10-16",52.39,1584600,{"date":1365,"open":1366,"high":1367,"low":1023,"close":1038,"change":262,"percent_change":155,"volume":1368,"transactions":9,"vwap":1038},"2025-10-15",52.5,52.54,1665500,{"date":1370,"open":1371,"high":1246,"low":1063,"close":1362,"change":22,"percent_change":750,"volume":1372,"transactions":9,"vwap":1362},"2025-10-14",52.21,1505300,{"date":1374,"open":1138,"high":1024,"low":1118,"close":1247,"change":949,"percent_change":950,"volume":1375,"transactions":9,"vwap":1247},"2025-10-13",896900,{"date":1377,"open":1063,"high":1378,"low":1236,"close":1118,"change":197,"percent_change":341,"volume":1379,"transactions":9,"vwap":1118},"2025-10-10",52.19,2235400,{"date":1381,"open":1202,"high":1062,"low":1001,"close":1105,"change":242,"percent_change":395,"volume":1382,"transactions":9,"vwap":1105},"2025-10-09",2090600,{"date":1384,"open":1385,"high":1385,"low":1006,"close":1000,"change":223,"percent_change":95,"volume":1386,"transactions":9,"vwap":1000},"2025-10-08",52.22,1637600,{"date":1388,"open":1236,"high":1260,"low":1202,"close":1118,"change":687,"percent_change":272,"volume":1389,"transactions":9,"vwap":1118},"2025-10-07",1942300,{"date":1391,"open":1006,"high":1010,"low":1202,"close":1202,"change":96,"percent_change":730,"volume":1392,"transactions":9,"vwap":1202},"2025-10-06",1528100,{"date":1394,"open":1385,"high":1048,"low":1395,"close":1260,"change":95,"percent_change":804,"volume":1396,"transactions":9,"vwap":1260},"2025-10-03",52.15,1286600,{"date":1398,"open":1260,"high":1043,"low":1287,"close":1385,"change":49,"percent_change":125,"volume":1399,"transactions":9,"vwap":1385},"2025-10-02",1440100,{"date":1401,"open":1010,"high":1063,"low":1062,"close":1260,"change":95,"percent_change":804,"volume":1402,"transactions":9,"vwap":1260},"2025-10-01",2448600,{"date":1404,"open":1405,"high":1030,"low":1063,"close":1385,"change":68,"percent_change":68,"volume":1406,"transactions":9,"vwap":1385},"2025-09-30",52.26,5588800,{"date":1408,"open":1378,"high":1405,"low":1063,"close":1385,"change":272,"percent_change":675,"volume":1409,"transactions":9,"vwap":1385},"2025-09-29",2683300,{"date":1411,"open":1068,"high":1395,"low":1105,"close":1236,"change":196,"percent_change":197,"volume":1412,"transactions":9,"vwap":1236},"2025-09-26",1835100,{"date":1414,"open":1074,"high":1202,"low":1082,"close":1202,"change":76,"percent_change":812,"volume":1415,"transactions":9,"vwap":1202},"2025-09-25",957800,{"date":1417,"open":1371,"high":1371,"low":1000,"close":1138,"change":243,"percent_change":545,"volume":1418,"transactions":9,"vwap":1138},"2025-09-24",1858100,{"date":1420,"open":1405,"high":1247,"low":1378,"close":1405,"change":280,"percent_change":890,"volume":1421,"transactions":9,"vwap":1405},"2025-09-23",1077100,{"date":1423,"open":1043,"high":1034,"low":1395,"close":1259,"change":96,"percent_change":730,"volume":1424,"transactions":9,"vwap":1259},"2025-09-22",15239200,{"date":1426,"open":1048,"high":1039,"low":1371,"close":1044,"change":68,"percent_change":68,"volume":1427,"transactions":9,"vwap":1044},"2025-09-19",6098500,{"date":1429,"open":1048,"high":1030,"low":1378,"close":1044,"change":242,"percent_change":395,"volume":1430,"transactions":9,"vwap":1044},"2025-09-18",854200,{"date":1432,"open":1343,"high":1335,"low":1024,"close":1019,"change":76,"percent_change":812,"volume":1433,"transactions":9,"vwap":1019},"2025-09-17",1268300,{"date":1435,"open":1320,"high":1366,"low":1251,"close":1320,"change":207,"percent_change":208,"volume":1436,"transactions":9,"vwap":1320},"2025-09-16",1004300,{"date":1438,"open":1439,"high":1366,"low":1251,"close":1440,"change":125,"percent_change":23,"volume":1441,"transactions":9,"vwap":1440},"2025-09-15",52.44,52.47,794500,{"date":1443,"open":1017,"high":1055,"low":1043,"close":1025,"change":105,"percent_change":106,"volume":1444,"transactions":9,"vwap":1025},"2025-09-12",839200,{"date":1446,"open":1024,"high":1018,"low":1024,"close":1038,"change":890,"percent_change":891,"volume":1447,"transactions":9,"vwap":1038},"2025-09-11",887000,{"date":1449,"open":1385,"high":1017,"low":1378,"close":1048,"change":125,"percent_change":23,"volume":1450,"transactions":9,"vwap":1048},"2025-09-10",682300,{"date":1452,"open":1260,"high":1378,"low":1202,"close":1287,"change":242,"percent_change":395,"volume":1453,"transactions":9,"vwap":1287},"2025-09-09",1831300,{"date":1455,"open":1378,"high":1385,"low":1010,"close":1255,"change":404,"percent_change":757,"volume":1456,"transactions":9,"vwap":1255},"2025-09-08",692100,{"date":1458,"open":1236,"high":1138,"low":1074,"close":1202,"change":186,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1202},"2025-09-05",0.5,857500,{"date":1462,"open":855,"high":1168,"low":861,"close":1101,"change":675,"percent_change":331,"volume":1463,"transactions":9,"vwap":1101},"2025-09-04",1094600,{"date":1465,"open":746,"high":854,"low":655,"close":1466,"change":905,"percent_change":458,"volume":1467,"transactions":9,"vwap":1466},"2025-09-03",51.53,3035900,{"date":1469,"open":674,"high":680,"low":691,"close":817,"change":178,"percent_change":1470,"volume":1471,"transactions":9,"vwap":817},"2025-09-02",-0.66,1103400,{"date":1473,"open":975,"high":1093,"low":877,"close":868,"change":804,"percent_change":534,"volume":1474,"transactions":9,"vwap":868},"2025-08-29",1370200,{"date":1476,"open":1194,"high":1168,"low":975,"close":973,"change":49,"percent_change":125,"volume":1477,"transactions":9,"vwap":973},"2025-08-28",631400,{"date":1479,"open":846,"high":1094,"low":846,"close":988,"change":48,"percent_change":49,"volume":1480,"transactions":9,"vwap":988},"2025-08-27",786500,{"date":1482,"open":980,"high":975,"low":857,"close":867,"change":48,"percent_change":49,"volume":1483,"transactions":9,"vwap":867},"2025-08-26",989300,{"date":1485,"open":868,"high":1094,"low":866,"close":861,"change":106,"percent_change":359,"volume":1486,"transactions":9,"vwap":861},"2025-08-25",822900,{"date":1488,"open":639,"high":1101,"low":842,"close":994,"change":405,"percent_change":1489,"volume":1490,"transactions":9,"vwap":994},"2025-08-22",0.62,727000,{"date":1492,"open":745,"high":646,"low":816,"close":1493,"change":243,"percent_change":545,"volume":1494,"transactions":9,"vwap":1493},"2025-08-21",51.42,852600,{"date":1496,"open":641,"high":850,"low":842,"close":857,"change":262,"percent_change":155,"volume":1497,"transactions":9,"vwap":857},"2025-08-20",868400,{"date":1499,"open":842,"high":857,"low":842,"close":846,"change":378,"percent_change":949,"volume":1500,"transactions":9,"vwap":846},"2025-08-19",1023300,{"date":1502,"open":846,"high":882,"low":629,"close":638,"change":242,"percent_change":243,"volume":1503,"transactions":9,"vwap":638},"2025-08-18",833600,{"date":1505,"open":882,"high":850,"low":842,"close":1466,"change":105,"percent_change":106,"volume":1506,"transactions":9,"vwap":1466},"2025-08-15",814800,{"date":1508,"open":877,"high":861,"low":1466,"close":901,"change":243,"percent_change":545,"volume":1509,"transactions":9,"vwap":901},"2025-08-14",749300,{"date":1511,"open":868,"high":994,"low":868,"close":1194,"change":818,"percent_change":819,"volume":1512,"transactions":9,"vwap":1194},"2025-08-13",1045800,{"date":1514,"open":651,"high":639,"low":655,"close":639,"change":196,"percent_change":197,"volume":1515,"transactions":9,"vwap":639},"2025-08-12",806400,{"date":1517,"open":630,"high":641,"low":1493,"close":745,"change":687,"percent_change":166,"volume":1518,"transactions":9,"vwap":745},"2025-08-11",556300,{"date":1520,"open":889,"high":889,"low":744,"close":744,"change":804,"percent_change":534,"volume":1521,"transactions":9,"vwap":744},"2025-08-08",573000,{"date":1523,"open":901,"high":866,"low":646,"close":641,"change":208,"percent_change":76,"volume":1524,"transactions":9,"vwap":641},"2025-08-07",923800,{"date":1526,"open":842,"high":901,"low":816,"close":846,"change":207,"percent_change":208,"volume":1527,"transactions":9,"vwap":846},"2025-08-06",897800,{"date":1529,"open":646,"high":901,"low":745,"close":882,"change":155,"percent_change":156,"volume":1530,"transactions":9,"vwap":882},"2025-08-05",1192400,{"date":1532,"open":639,"high":882,"low":745,"close":846,"change":687,"percent_change":166,"volume":1533,"transactions":9,"vwap":846},"2025-08-04",1040300,{"date":1535,"open":645,"high":842,"low":631,"close":889,"change":341,"percent_change":1089,"volume":1536,"transactions":9,"vwap":889},"2025-08-01",1224400,{"date":1538,"open":746,"high":1493,"low":631,"close":632,"change":262,"percent_change":155,"volume":1539,"transactions":9,"vwap":632},"2025-07-31",1604600,{"date":1541,"open":631,"high":651,"low":686,"close":631,"change":395,"percent_change":787,"volume":1542,"transactions":9,"vwap":631},"2025-07-30",1040400,{"date":1544,"open":691,"high":651,"low":691,"close":651,"change":675,"percent_change":331,"volume":1545,"transactions":9,"vwap":651},"2025-07-29",956900,{"date":1547,"open":663,"high":691,"low":667,"close":695,"change":76,"percent_change":77,"volume":1548,"transactions":9,"vwap":695},"2025-07-28",840400,{"date":1550,"open":668,"high":679,"low":611,"close":686,"change":166,"percent_change":823,"volume":1551,"transactions":9,"vwap":686},"2025-07-25",657000,{"date":1553,"open":617,"high":739,"low":617,"close":609,"change":242,"percent_change":243,"volume":1554,"transactions":9,"vwap":609},"2025-07-24",808400,{"date":1556,"open":695,"high":696,"low":668,"close":735,"change":242,"percent_change":243,"volume":1557,"transactions":9,"vwap":735},"2025-07-23",1200500,{"date":1559,"open":667,"high":679,"low":667,"close":686,"change":22,"percent_change":905,"volume":1560,"transactions":9,"vwap":686},"2025-07-22",685100,{"date":1562,"open":663,"high":674,"low":661,"close":668,"change":890,"percent_change":891,"volume":1563,"transactions":9,"vwap":668},"2025-07-21",1036000,{"date":1565,"open":610,"high":617,"low":621,"close":604,"change":280,"percent_change":404,"volume":1566,"transactions":9,"vwap":604},"2025-07-18",713300,{"date":1568,"open":595,"high":623,"low":711,"close":707,"change":378,"percent_change":656,"volume":1569,"transactions":9,"vwap":707},"2025-07-17",1840900,{"date":1571,"open":786,"high":1572,"low":777,"close":786,"change":280,"percent_change":404,"volume":1573,"transactions":9,"vwap":786},"2025-07-16",50.89,1408800,{"date":1575,"open":764,"high":764,"low":590,"close":553,"change":812,"percent_change":519,"volume":1576,"transactions":9,"vwap":553},"2025-07-15",763700,{"date":1578,"open":711,"high":701,"low":786,"close":595,"change":68,"percent_change":68,"volume":1579,"transactions":9,"vwap":595},"2025-07-14",725500,{"date":1581,"open":621,"high":764,"low":711,"close":595,"change":633,"percent_change":634,"volume":1582,"transactions":9,"vwap":595},"2025-07-11",1010800,{"date":1584,"open":729,"high":668,"low":716,"close":609,"change":262,"percent_change":155,"volume":1585,"transactions":9,"vwap":609},"2025-07-10",1122000,{"date":1587,"open":712,"high":609,"low":701,"close":611,"change":905,"percent_change":458,"volume":1588,"transactions":9,"vwap":611},"2025-07-09",1349000,{"date":1590,"open":706,"high":1572,"low":786,"close":706,"change":85,"percent_change":86,"volume":1591,"transactions":9,"vwap":706},"2025-07-08",1332300,{"date":1593,"open":616,"high":616,"low":781,"close":912,"change":633,"percent_change":634,"volume":1594,"transactions":9,"vwap":912},"2025-07-07",1721200,{"date":1596,"open":673,"high":662,"low":734,"close":739,"change":85,"percent_change":86,"volume":1597,"transactions":9,"vwap":739},"2025-07-03",616400,{"date":1599,"open":735,"high":631,"low":668,"close":685,"change":1172,"percent_change":207,"volume":1600,"transactions":9,"vwap":685},"2025-07-02",2315200,{"date":1602,"open":685,"high":808,"low":739,"close":631,"change":77,"percent_change":878,"volume":1603,"transactions":9,"vwap":631},"2025-07-01",1794200,{"date":1605,"open":650,"high":646,"low":808,"close":640,"change":818,"percent_change":819,"volume":1606,"transactions":9,"vwap":640},"2025-06-30",1587900,{"date":1608,"open":691,"high":655,"low":663,"close":686,"change":95,"percent_change":96,"volume":1609,"transactions":9,"vwap":686},"2025-06-27",2514100,{"date":1611,"open":696,"high":803,"low":616,"close":803,"change":890,"percent_change":891,"volume":1612,"transactions":9,"vwap":803},"2025-06-26",1172500,{"date":1614,"open":616,"high":735,"low":799,"close":734,"change":223,"percent_change":95,"volume":1615,"transactions":9,"vwap":734},"2025-06-25",1417200,{"date":1617,"open":621,"high":673,"low":621,"close":739,"change":341,"percent_change":1089,"volume":1618,"transactions":9,"vwap":739},"2025-06-24",1253900,{"date":1620,"open":912,"high":611,"low":764,"close":700,"change":197,"percent_change":818,"volume":1621,"transactions":9,"vwap":700},"2025-06-23",1372500,{"date":1623,"open":599,"high":623,"low":540,"close":1572,"change":49,"percent_change":125,"volume":1624,"transactions":9,"vwap":1572},"2025-06-20",933100,{"date":1626,"open":706,"high":912,"low":561,"close":717,"change":196,"percent_change":197,"volume":1627,"transactions":9,"vwap":717},"2025-06-18",1061500,{"date":1629,"open":561,"high":605,"low":1630,"close":551,"change":272,"percent_change":186,"volume":1631,"transactions":9,"vwap":551},"2025-06-17",50.68,1253600,{"date":1633,"open":540,"high":718,"low":777,"close":777,"change":95,"percent_change":96,"volume":1634,"transactions":9,"vwap":777},"2025-06-16",1264700,{"date":1636,"open":605,"high":711,"low":1637,"close":590,"change":730,"percent_change":740,"volume":1638,"transactions":9,"vwap":590},"2025-06-13",50.61,830700,{"date":1640,"open":771,"high":764,"low":717,"close":621,"change":750,"percent_change":1297,"volume":1641,"transactions":9,"vwap":621},"2025-06-12",894600,{"date":1643,"open":777,"high":551,"low":568,"close":553,"change":890,"percent_change":772,"volume":1644,"transactions":9,"vwap":553},"2025-06-11",1089200,{"date":1646,"open":600,"high":560,"low":1647,"close":542,"change":687,"percent_change":166,"volume":1648,"transactions":9,"vwap":542},"2025-06-10",50.52,674300,{"date":1650,"open":402,"high":305,"low":402,"close":322,"change":272,"percent_change":186,"volume":1651,"transactions":9,"vwap":322},"2025-06-09",1900900,{"date":1653,"open":321,"high":1654,"low":509,"close":509,"change":730,"percent_change":740,"volume":1655,"transactions":9,"vwap":509},"2025-06-06",50.53,672900,{"date":1657,"open":599,"high":551,"low":575,"close":1637,"change":812,"percent_change":134,"volume":1658,"transactions":9,"vwap":1637},"2025-06-05",1068400,{"date":1660,"open":568,"high":930,"low":575,"close":599,"change":757,"percent_change":1661,"volume":1662,"transactions":9,"vwap":599},"2025-06-04",0.61,694000,{"date":1664,"open":322,"high":531,"low":329,"close":449,"change":262,"percent_change":155,"volume":1665,"transactions":9,"vwap":449},"2025-06-03",675900,{"date":1667,"open":403,"high":449,"low":306,"close":323,"change":134,"percent_change":1307,"volume":1668,"transactions":9,"vwap":323},"2025-06-02",822800,{"date":1670,"open":568,"high":554,"low":575,"close":554,"change":125,"percent_change":494,"volume":1671,"transactions":9,"vwap":554},"2025-05-30",1344100,{"date":1673,"open":542,"high":560,"low":1654,"close":577,"change":949,"percent_change":1674,"volume":1675,"transactions":9,"vwap":577},"2025-05-29",0.34,1496200,{"date":1677,"open":323,"high":315,"low":356,"close":449,"change":76,"percent_change":77,"volume":1678,"transactions":9,"vwap":449},"2025-05-28",852100,{"date":1680,"open":366,"high":542,"low":411,"close":1654,"change":950,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1654},"2025-05-27",0.66,1120600,{"date":1684,"open":295,"high":298,"low":1685,"close":349,"change":156,"percent_change":280,"volume":1686,"transactions":9,"vwap":349},"2025-05-23",50.14,1594000,{"date":1688,"open":249,"high":375,"low":241,"close":464,"change":341,"percent_change":1689,"volume":1690,"transactions":9,"vwap":464},"2025-05-22",0.38,2036800,{"date":1692,"open":375,"high":295,"low":279,"close":1693,"change":634,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-05-21",49.97,-0.85,2811100,{"date":1697,"open":338,"high":366,"low":484,"close":402,"change":242,"percent_change":243,"volume":1698,"transactions":9,"vwap":402},"2025-05-20",1456700,{"date":1700,"open":1701,"high":304,"low":385,"close":1702,"change":262,"percent_change":155,"volume":1703,"transactions":9,"vwap":1702},"2025-05-19",50.13,50.47,1722700,{"date":1705,"open":769,"high":769,"low":403,"close":447,"change":687,"percent_change":166,"volume":1706,"transactions":9,"vwap":447},"2025-05-16",792400,{"date":1708,"open":1709,"high":403,"low":1710,"close":502,"change":891,"percent_change":1711,"volume":1712,"transactions":9,"vwap":502},"2025-05-15",50.23,50.18,0.58,951200,{"date":1714,"open":298,"high":484,"low":1715,"close":1716,"change":465,"percent_change":487,"volume":1717,"transactions":9,"vwap":1716},"2025-05-14",50.080002,50.099998,1524900,{"date":1719,"open":295,"high":411,"low":355,"close":424,"change":48,"percent_change":49,"volume":1720,"transactions":9,"vwap":424},"2025-05-13",994300,{"date":1722,"open":1709,"high":338,"low":1709,"close":295,"change":207,"percent_change":208,"volume":1723,"transactions":9,"vwap":295},"2025-05-12",1283800,{"date":1725,"open":403,"high":366,"low":298,"close":484,"change":1172,"percent_change":207,"volume":1726,"transactions":9,"vwap":484},"2025-05-09",747200,{"date":1728,"open":542,"high":542,"low":484,"close":424,"change":465,"percent_change":487,"volume":1729,"transactions":9,"vwap":424},"2025-05-08",1018100,{"date":1731,"open":304,"high":1654,"low":366,"close":304,"change":378,"percent_change":656,"volume":1732,"transactions":9,"vwap":304},"2025-05-07",5633500,{"date":1734,"open":337,"high":329,"low":349,"close":403,"change":280,"percent_change":404,"volume":1735,"transactions":9,"vwap":403},"2025-05-06",852200,{"date":1737,"open":356,"high":411,"low":417,"close":356,"change":95,"percent_change":96,"volume":1738,"transactions":9,"vwap":356},"2025-05-05",4375300,{"date":1740,"open":392,"high":447,"low":307,"close":502,"change":96,"percent_change":1741,"volume":1742,"transactions":9,"vwap":502},"2025-05-02",-0.24,1433000,{"date":1744,"open":1630,"high":540,"low":447,"close":322,"change":134,"percent_change":1307,"volume":1745,"transactions":9,"vwap":322},"2025-05-01",1171300,{"date":1747,"open":595,"high":621,"low":599,"close":786,"change":86,"percent_change":681,"volume":1748,"transactions":9,"vwap":786},"2025-04-30",5157700,{"date":1750,"open":605,"high":700,"low":605,"close":700,"change":197,"percent_change":818,"volume":1751,"transactions":9,"vwap":700},"2025-04-29",2555800,{"date":38,"open":554,"high":623,"low":554,"close":1572,"change":890,"percent_change":772,"volume":1753,"transactions":9,"vwap":1572},6521300,{"status":1755,"indices":1756,"watchlist":1796,"sectors":1818,"benchmarks":1869},"success",[1757,1765,1772,1777,1784,1790],{"symbol":1758,"name":1759,"price":1760,"change":1761,"pct_change":1762,"is_up":1763,"sparkline":1764,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":1766,"name":1767,"price":1768,"change":1769,"pct_change":1770,"is_up":1763,"sparkline":1771,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":1773,"name":1774,"price":1775,"change":1073,"pct_change":197,"is_up":11,"sparkline":1776,"date":5},"DJI","DOW JONES",51232,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":1778,"name":1779,"price":1780,"change":1781,"pct_change":1782,"is_up":1763,"sparkline":1783,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":1785,"name":1786,"price":1787,"change":1788,"pct_change":105,"is_up":1763,"sparkline":1789,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":1791,"name":1792,"price":1793,"change":950,"pct_change":1794,"is_up":11,"sparkline":1795,"date":5},"VIX","CBOE VIX",15.41,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[1797,1804,1811],{"symbol":1798,"name":1799,"price":1800,"change":1801,"pct_change":1802,"is_up":1763,"sparkline":1803,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":1805,"name":1806,"price":1807,"change":1808,"pct_change":1809,"is_up":11,"sparkline":1810,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":1812,"name":1813,"price":1814,"change":1815,"pct_change":1816,"is_up":1763,"sparkline":1817,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[1819,1824,1829,1833,1837,1842,1847,1851,1855,1860,1864],{"name":1820,"etf":1821,"change":1822,"price":1823,"is_up":1763},"Technology","XLK",-1.79,197.78,{"name":1825,"etf":1826,"change":1827,"price":1828,"is_up":11},"Financials","XLF",0.89,54.23,{"name":1830,"etf":1831,"change":288,"price":1832,"is_up":1763},"Healthcare","XLV",168.16,{"name":1834,"etf":1835,"change":757,"price":1836,"is_up":11},"Consumer Cycl","XLY",111.7,{"name":1838,"etf":1839,"change":1840,"price":1841,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":1843,"etf":1844,"change":1845,"price":1846,"is_up":11},"Energy","XLE",2.97,65.24,{"name":1848,"etf":1849,"change":950,"price":1850,"is_up":11},"Industrials","XLI",168.4,{"name":1852,"etf":1853,"change":773,"price":1854,"is_up":11},"Materials","XLB",49.27,{"name":1856,"etf":1857,"change":1858,"price":1859,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":1861,"etf":1862,"change":359,"price":1863,"is_up":1763},"Utilities","XLU",41.07,{"name":1865,"etf":1866,"change":1867,"price":1868,"is_up":11},"Comm Services","XLC",0.73,112.07,[1870,1875,1880,1884],{"ticker":1871,"name":1872,"price":1873,"change":1874,"is_up":1763},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":1876,"name":1877,"price":1878,"change":1879,"is_up":1763},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":1881,"name":1882,"price":1883,"change":125,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":1885,"name":1886,"price":1887,"change":223,"is_up":1763},"IWM","iShares Russell 2000",277.63]