[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JHHY":3,"stock-historical-JHHY":29,"homepage-market-summary":1766},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JHHY","2026-10-02",{"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},"John Hancock High Yield ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.3408,1.56492,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},24.68,24.81,24.63,24.6898,-0.0098,-0.04,13168.14244,26.33,24.51,17731.964530344,9.3,607,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":38},365,1,1000,{"period_high":24,"period_low":25,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},14269,5208191.132586,-1.12,"2025-04-22",[39,42,51,60,71,82,92,102,110,121,127,136,146,156,165,172,180,189,198,209,218,227,236,244,250,260,271,279,288,297,306,313,322,330,338,347,355,361,369,376,383,391,398,407,414,420,428,437,445,451,458,466,471,476,481,488,497,504,511,518,521,526,532,537,543,548,553,559,564,570,576,580,585,590,596,601,607,612,615,620,627,631,634,637,641,647,651,655,661,666,671,676,680,685,690,696,701,707,711,716,720,725,730,736,742,745,749,752,756,760,766,773,776,783,788,794,801,807,813,817,822,827,833,838,842,848,854,860,865,868,875,883,889,893,901,907,913,918,923,929,933,937,941,945,947,950,955,957,962,967,971,976,980,986,991,997,1003,1009,1013,1019,1022,1027,1031,1037,1040,1046,1052,1058,1062,1066,1071,1073,1078,1084,1088,1093,1096,1101,1106,1110,1115,1118,1124,1127,1131,1136,1138,1142,1145,1149,1152,1155,1161,1166,1171,1176,1180,1184,1190,1196,1201,1204,1207,1213,1218,1222,1224,1230,1235,1237,1241,1245,1248,1252,1258,1263,1269,1274,1278,1281,1284,1286,1288,1294,1298,1302,1304,1307,1311,1313,1317,1320,1324,1330,1334,1338,1341,1344,1348,1351,1354,1358,1361,1367,1369,1373,1378,1380,1385,1388,1392,1396,1398,1401,1403,1405,1411,1417,1421,1423,1427,1431,1436,1440,1444,1450,1452,1455,1457,1459,1462,1465,1469,1472,1475,1478,1481,1483,1485,1487,1492,1498,1500,1504,1509,1511,1513,1517,1519,1522,1524,1527,1531,1533,1536,1539,1542,1546,1550,1552,1556,1558,1561,1564,1566,1569,1572,1576,1581,1583,1586,1588,1592,1594,1597,1599,1602,1605,1609,1612,1615,1618,1621,1624,1626,1629,1632,1637,1640,1642,1645,1647,1649,1652,1656,1660,1663,1666,1668,1671,1678,1681,1684,1686,1690,1692,1694,1697,1701,1704,1707,1712,1714,1717,1720,1723,1725,1729,1733,1738,1742,1748,1751,1757,1762],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":40,"vwap":41},77,24.6734,{"date":43,"open":44,"high":45,"low":25,"close":20,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-01",24.54,24.72,0.0098,0.04,20410.557,109,24.6515,{"date":52,"open":53,"high":53,"low":54,"close":17,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-09-30",24.79,24.6696,-0.0538,-0.22,996970.6037,117,24.7224,{"date":61,"open":62,"high":63,"low":64,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-29",24.73,24.755,24.67,24.7338,-0.0262,-0.11,12187.3337,161,24.7139,{"date":72,"open":73,"high":74,"low":75,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-28",24.78,24.8131,24.7234,24.76,-0.24,-0.96,50269.7427,219,24.7523,{"date":83,"open":84,"high":84,"low":85,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-25",25.06,24.98,25,-0.0297,-0.12,64438.5977,128,25.0185,{"date":93,"open":94,"high":95,"low":96,"close":97,"change":98,"percent_change":77,"volume":99,"transactions":100,"vwap":101},"2026-09-24",25.1,25.13,25.02,25.0297,-0.0603,6634.5567,82,25.059,{"date":103,"open":104,"high":104,"low":105,"close":105,"change":56,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-23",25.23,25.09,-0.87,84538.5567,346,25.1575,{"date":111,"open":112,"high":113,"low":114,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-22",25.29,25.34,25.27,25.31,0.02,0.08,10381.9172,87,25.3215,{"date":122,"open":113,"high":113,"low":112,"close":112,"change":123,"percent_change":124,"volume":125,"transactions":100,"vwap":126},"2026-09-21",0.07,0.28,9639.744348,25.3062,{"date":128,"open":129,"high":130,"low":129,"close":129,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-18",25.22,25.25,-0.0863,-0.34,23737.5567,61,25.2088,{"date":137,"open":138,"high":139,"low":114,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-17",25.295,25.3169,25.3063,0.0921,0.37,3056.517198,74,25.297,{"date":147,"open":148,"high":149,"low":150,"close":151,"change":152,"percent_change":47,"volume":153,"transactions":154,"vwap":155},"2026-09-16",25.26,25.28,25.19,25.2142,0.0091,13384.5567,94,25.2612,{"date":157,"open":158,"high":159,"low":150,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":119,"vwap":164},"2026-09-15",25.2106,25.24,25.2051,-0.0449,-0.18,5187.5567,25.2174,{"date":166,"open":114,"high":112,"low":167,"close":130,"change":168,"percent_change":88,"volume":169,"transactions":170,"vwap":171},"2026-09-14",25.21,-0.03,20273.744348,130,25.2533,{"date":173,"open":113,"high":174,"low":148,"close":149,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-11",25.37,0.0073,0.03,18209.4757,134,25.2857,{"date":181,"open":112,"high":182,"low":130,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-10",25.32,25.2727,-0.1209,-0.48,7160.6849,70,25.2916,{"date":190,"open":191,"high":192,"low":174,"close":193,"change":194,"percent_change":162,"volume":195,"transactions":196,"vwap":197},"2026-09-09",25.4,25.41,25.3936,-0.0464,7425.7629,95,25.3998,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-08",25.435,25.46,25.43,25.44,-0.0136,-0.05,5088.6849,81,25.443,{"date":210,"open":201,"high":211,"low":202,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-04",25.47,25.4536,-0.0164,-0.06,32627.3467,51,25.4595,{"date":219,"open":220,"high":221,"low":222,"close":211,"change":223,"percent_change":224,"volume":225,"transactions":144,"vwap":226},"2026-09-03",25.465,25.48,25.455,0.0484,0.19,5565.9087,25.4715,{"date":228,"open":229,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":207,"vwap":235},"2026-09-02",25.445,25.45,25.4216,-0.0034,-0.01,17301.3467,25.4426,{"date":237,"open":229,"high":211,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-01",25.425,-0.0702,-0.28,4018.1075,62,25.4441,{"date":245,"open":191,"high":246,"low":191,"close":246,"change":247,"percent_change":117,"volume":248,"transactions":196,"vwap":249},"2026-08-31",25.4952,0.0211,12478.3157,25.4732,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-08-28",25.54,25.4451,25.4741,-0.0259,-0.1,8437.3467,126,25.4822,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-08-27",25.53,25.5359,25.4978,25.5,-0.1546,-0.6,6514.3467,50,25.5149,{"date":272,"open":273,"high":274,"low":273,"close":275,"change":175,"percent_change":176,"volume":276,"transactions":277,"vwap":278},"2026-08-26",25.59,25.69,25.6546,13124.3467,52,25.6347,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":187,"vwap":287},"2026-08-25",25.6,25.66,25.6473,0.0673,0.26,7405.3467,25.6431,{"date":289,"open":290,"high":291,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-24",25.56,25.58,-0.005,-0.02,5015.396,71,25.5821,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":302,"percent_change":117,"volume":303,"transactions":304,"vwap":305},"2026-08-21",25.57,25.5896,25.585,0.0194,3294.3467,45,25.5823,{"date":307,"open":308,"high":291,"low":252,"close":309,"change":310,"percent_change":88,"volume":311,"transactions":216,"vwap":312},"2026-08-20",25.541,25.5656,-0.0299,2947.3467,25.5661,{"date":314,"open":273,"high":315,"low":299,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-19",25.61,25.5955,0.0372,0.15,7668.3467,85,25.5959,{"date":323,"open":290,"high":290,"low":262,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-18",25.5583,-0.0215,-0.08,5513.2692,66,25.5547,{"date":331,"open":332,"high":333,"low":290,"close":334,"change":22,"percent_change":335,"volume":336,"transactions":328,"vwap":337},"2026-08-17",25.5676,25.62,25.5798,-0.16,6997.9692,25.5892,{"date":339,"open":340,"high":341,"low":315,"close":342,"change":343,"percent_change":335,"volume":344,"transactions":345,"vwap":346},"2026-08-14",25.63,25.635,25.6198,-0.0402,4951.9692,89,25.619,{"date":348,"open":349,"high":349,"low":350,"close":282,"change":351,"percent_change":352,"volume":353,"transactions":119,"vwap":354},"2026-08-13",25.67,25.64,0.05,0.2,9063.1162,25.658,{"date":356,"open":340,"high":340,"low":357,"close":315,"change":351,"percent_change":352,"volume":358,"transactions":359,"vwap":360},"2026-08-12",25.5937,3857.9692,102,25.6104,{"date":362,"open":299,"high":315,"low":363,"close":290,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-11",25.5452,0.0149,0.06,3684.0512,58,25.5803,{"date":370,"open":299,"high":299,"low":262,"close":371,"change":372,"percent_change":162,"volume":373,"transactions":374,"vwap":375},"2026-08-10",25.5451,-0.0452,3318.0082,48,25.5492,{"date":377,"open":378,"high":315,"low":299,"close":379,"change":380,"percent_change":352,"volume":381,"transactions":359,"vwap":382},"2026-08-07",25.598,25.5903,0.0502,11199.2402,25.6024,{"date":384,"open":252,"high":385,"low":252,"close":386,"change":387,"percent_change":335,"volume":388,"transactions":389,"vwap":390},"2026-08-06",25.555,25.5401,-0.0399,1781.9692,46,25.5477,{"date":392,"open":299,"high":291,"low":393,"close":291,"change":394,"percent_change":205,"volume":395,"transactions":396,"vwap":397},"2026-08-05",25.5351,-0.0138,4939.9692,97,25.5657,{"date":399,"open":265,"high":400,"low":265,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-04",25.595,25.5938,0.1177,0.46,9632.885576,103,25.5776,{"date":408,"open":211,"high":409,"low":211,"close":410,"change":411,"percent_change":224,"volume":412,"transactions":304,"vwap":413},"2026-08-03",25.4938,25.4761,0.0489,4639.061605,25.4729,{"date":415,"open":191,"high":202,"low":174,"close":416,"change":417,"percent_change":176,"volume":418,"transactions":49,"vwap":419},"2026-07-31",25.4272,0.0072,95852.3379,25.3816,{"date":421,"open":191,"high":202,"low":191,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-07-30",25.42,0.075,0.3,11858.3379,133,25.4127,{"date":429,"open":430,"high":191,"low":182,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-07-29",25.38,25.345,-0.205,-0.8,7121.3379,75,25.3466,{"date":438,"open":439,"high":290,"low":440,"close":441,"change":47,"percent_change":442,"volume":443,"transactions":207,"vwap":444},"2026-07-28",25.52,25.4984,25.55,0.16,10504.3379,25.5368,{"date":446,"open":441,"high":441,"low":447,"close":448,"change":116,"percent_change":117,"volume":449,"transactions":320,"vwap":450},"2026-07-27",25.49,25.51,5420.3379,25.5148,{"date":452,"open":453,"high":262,"low":211,"close":447,"change":454,"percent_change":168,"volume":455,"transactions":456,"vwap":457},"2026-07-24",25.495,-0.0085,129294.9259,269,25.5105,{"date":459,"open":252,"high":252,"low":201,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-07-23",25.4985,-0.0815,-0.32,13823.1809,116,25.4991,{"date":467,"open":468,"high":468,"low":441,"close":291,"change":22,"percent_change":335,"volume":469,"transactions":187,"vwap":470},"2026-07-22",25.6221,9689.3769,25.588,{"date":472,"open":340,"high":473,"low":281,"close":333,"change":293,"percent_change":326,"volume":474,"transactions":475,"vwap":340},"2026-07-21",25.65,25075.3379,169,{"date":477,"open":349,"high":349,"low":315,"close":350,"change":292,"percent_change":293,"volume":478,"transactions":479,"vwap":480},"2026-07-20",25450.137355,247,25.6559,{"date":482,"open":315,"high":483,"low":315,"close":484,"change":293,"percent_change":326,"volume":485,"transactions":486,"vwap":487},"2026-07-17",25.68,25.645,25694.9059,224,25.6593,{"date":489,"open":490,"high":491,"low":492,"close":492,"change":493,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-16",25.673,25.6968,25.665,0,1225.3379,40,25.6738,{"date":498,"open":473,"high":483,"low":350,"close":492,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-07-15",0.045,0.18,2774.3759,54,25.6641,{"date":505,"open":473,"high":473,"low":273,"close":333,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-14",0.0618,0.24,3083.8107,41,25.6102,{"date":512,"open":340,"high":350,"low":252,"close":513,"change":514,"percent_change":240,"volume":515,"transactions":516,"vwap":517},"2026-07-13",25.5582,-0.0718,6081.435116,79,25.5946,{"date":519,"open":350,"high":350,"low":281,"close":340,"change":168,"percent_change":88,"volume":520,"transactions":9,"vwap":340},"2026-07-10",4000,{"date":522,"open":350,"high":492,"low":350,"close":282,"change":523,"percent_change":524,"volume":525,"transactions":9,"vwap":282},"2026-07-09",0.032,0.12,600,{"date":527,"open":340,"high":528,"low":315,"close":529,"change":530,"percent_change":335,"volume":531,"transactions":9,"vwap":529},"2026-07-08",25.636,25.628,-0.042,6500,{"date":533,"open":483,"high":274,"low":534,"close":349,"change":535,"percent_change":256,"volume":536,"transactions":9,"vwap":349},"2026-07-07",25.641,-0.025,7000,{"date":538,"open":473,"high":539,"low":484,"close":540,"change":423,"percent_change":541,"volume":542,"transactions":9,"vwap":540},"2026-07-06",25.92,25.695,0.29,37500,{"date":544,"open":282,"high":545,"low":333,"close":333,"change":546,"percent_change":365,"volume":547,"transactions":9,"vwap":333},"2026-07-02",25.678,0.015,7700,{"date":549,"open":273,"high":340,"low":273,"close":550,"change":551,"percent_change":442,"volume":552,"transactions":9,"vwap":550},"2026-07-01",25.605,0.042,27600,{"date":554,"open":273,"high":555,"low":290,"close":556,"change":557,"percent_change":67,"volume":558,"transactions":9,"vwap":556},"2026-06-30",25.626,25.563,-0.027,11900,{"date":560,"open":290,"high":281,"low":290,"close":273,"change":561,"percent_change":562,"volume":563,"transactions":9,"vwap":273},"2026-06-29",0.022,0.09,15800,{"date":565,"open":441,"high":273,"low":441,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":566},"2026-06-26",25.568,-0.142,-0.55,2500,{"date":571,"open":572,"high":573,"low":574,"close":572,"change":116,"percent_change":117,"volume":575,"transactions":9,"vwap":572},"2026-06-25",25.71,25.73,25.696,2900,{"date":577,"open":578,"high":573,"low":483,"close":274,"change":233,"percent_change":22,"volume":579,"transactions":9,"vwap":274},"2026-06-24",25.72,6100,{"date":581,"open":274,"high":578,"low":282,"close":582,"change":583,"percent_change":47,"volume":584,"transactions":9,"vwap":582},"2026-06-23",25.7,0.01,6000,{"date":586,"open":540,"high":578,"low":587,"close":274,"change":588,"percent_change":214,"volume":589,"transactions":9,"vwap":274},"2026-06-22",25.651,-0.016,8800,{"date":591,"open":578,"high":592,"low":274,"close":593,"change":594,"percent_change":365,"volume":595,"transactions":9,"vwap":593},"2026-06-18",25.74,25.706,0.016,13400,{"date":597,"open":592,"high":598,"low":315,"close":274,"change":599,"percent_change":335,"volume":600,"transactions":9,"vwap":274},"2026-06-17",25.75,-0.041,5000,{"date":602,"open":598,"high":603,"low":572,"close":604,"change":605,"percent_change":123,"volume":606,"transactions":9,"vwap":604},"2026-06-16",25.77,25.731,0.019,81900,{"date":608,"open":592,"high":609,"low":582,"close":610,"change":561,"percent_change":562,"volume":611,"transactions":9,"vwap":610},"2026-06-15",25.76,25.712,12100,{"date":613,"open":282,"high":572,"low":473,"close":274,"change":233,"percent_change":22,"volume":614,"transactions":9,"vwap":274},"2026-06-12",7200,{"date":616,"open":333,"high":572,"low":290,"close":582,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":582},"2026-06-11",0.151,0.59,8700,{"date":621,"open":622,"high":281,"low":623,"close":624,"change":625,"percent_change":67,"volume":626,"transactions":9,"vwap":624},"2026-06-10",25.575,25.535,25.549,-0.028,6600,{"date":628,"open":441,"high":340,"low":262,"close":629,"change":551,"percent_change":442,"volume":630,"transactions":9,"vwap":629},"2026-06-09",25.577,15700,{"date":632,"open":441,"high":299,"low":448,"close":623,"change":292,"percent_change":293,"volume":633,"transactions":9,"vwap":623},"2026-06-08",8900,{"date":635,"open":299,"high":291,"low":448,"close":252,"change":67,"percent_change":636,"volume":611,"transactions":9,"vwap":252},"2026-06-05",-0.43,{"date":638,"open":333,"high":282,"low":281,"close":473,"change":639,"percent_change":640,"volume":547,"transactions":9,"vwap":473},"2026-06-04",0.057,0.22,{"date":642,"open":346,"high":346,"low":299,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-06-03",25.593,-0.065,-0.25,29500,{"date":648,"open":483,"high":274,"low":473,"close":354,"change":649,"percent_change":176,"volume":650,"transactions":9,"vwap":354},"2026-06-02",0.008,5300,{"date":652,"open":483,"high":483,"low":653,"close":473,"change":654,"percent_change":205,"volume":611,"transactions":9,"vwap":473},"2026-06-01",25.622,-0.014,{"date":656,"open":483,"high":483,"low":657,"close":658,"change":659,"percent_change":562,"volume":660,"transactions":9,"vwap":658},"2026-05-29",25.648,25.664,0.024,86800,{"date":662,"open":333,"high":349,"low":281,"close":350,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":350},"2026-05-28",0.035,0.14,19900,{"date":667,"open":350,"high":350,"low":291,"close":550,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":550},"2026-05-27",-0.105,-0.41,6800,{"date":672,"open":483,"high":572,"low":282,"close":572,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":572},"2026-05-26",0.069,0.27,14300,{"date":677,"open":282,"high":349,"low":340,"close":534,"change":678,"percent_change":116,"volume":679,"transactions":9,"vwap":534},"2026-05-22",0.005,4400,{"date":681,"open":315,"high":349,"low":299,"close":528,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":528},"2026-05-21",0.025,0.1,322000,{"date":686,"open":252,"high":333,"low":252,"close":687,"change":688,"percent_change":689,"volume":520,"transactions":9,"vwap":687},"2026-05-20",25.611,0.153,0.6,{"date":691,"open":229,"high":221,"low":422,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-05-19",25.458,-0.067,-0.26,2000,{"date":697,"open":290,"high":290,"low":439,"close":698,"change":699,"percent_change":351,"volume":700,"transactions":9,"vwap":698},"2026-05-18",25.525,0.013,900,{"date":702,"open":441,"high":441,"low":265,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-05-15",25.512,-0.114,-0.44,5700,{"date":708,"open":350,"high":350,"low":333,"close":555,"change":709,"percent_change":214,"volume":710,"transactions":9,"vwap":555},"2026-05-14",-0.015,2800,{"date":712,"open":350,"high":282,"low":713,"close":534,"change":714,"percent_change":351,"volume":715,"transactions":9,"vwap":534},"2026-05-13",25.625,0.012,2100,{"date":717,"open":333,"high":473,"low":333,"close":718,"change":719,"percent_change":88,"volume":710,"transactions":9,"vwap":718},"2026-05-12",25.629,-0.031,{"date":721,"open":274,"high":582,"low":282,"close":282,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":282},"2026-05-11",-0.055,-0.21,1800,{"date":726,"open":727,"high":728,"low":727,"close":728,"change":499,"percent_change":500,"volume":729,"transactions":9,"vwap":728},"2026-05-08",25.689,25.715,700,{"date":731,"open":732,"high":732,"low":333,"close":349,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":349},"2026-05-07",25.725,-0.078,-0.3,10800,{"date":737,"open":573,"high":603,"low":578,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-05-06",25.748,0.098,0.38,4500,{"date":743,"open":582,"high":582,"low":473,"close":473,"change":493,"percent_change":493,"volume":744,"transactions":9,"vwap":473},"2026-05-05",4800,{"date":746,"open":274,"high":274,"low":315,"close":473,"change":205,"percent_change":747,"volume":748,"transactions":9,"vwap":473},"2026-05-04",-0.19,1400,{"date":750,"open":582,"high":573,"low":274,"close":582,"change":233,"percent_change":22,"volume":751,"transactions":9,"vwap":582},"2026-05-01",10700,{"date":753,"open":473,"high":572,"low":473,"close":572,"change":562,"percent_change":754,"volume":755,"transactions":9,"vwap":572},"2026-04-30",0.35,12900,{"date":757,"open":350,"high":350,"low":758,"close":333,"change":530,"percent_change":335,"volume":759,"transactions":9,"vwap":333},"2026-04-29",25.544,32800,{"date":761,"open":349,"high":274,"low":762,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-04-28",25.662,-0.148,-0.57,5200,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":292,"percent_change":293,"volume":772,"transactions":9,"vwap":771},"2026-04-27",25.805,25.83,25.78,25.81,3400,{"date":774,"open":775,"high":775,"low":770,"close":775,"change":176,"percent_change":524,"volume":32,"transactions":9,"vwap":775},"2026-04-24",25.815,{"date":777,"open":778,"high":778,"low":779,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-04-23",25.8,25.785,-0.035,-0.14,1300,{"date":784,"open":769,"high":769,"low":778,"close":785,"change":786,"percent_change":787,"volume":715,"transactions":9,"vwap":785},"2026-04-22",25.82,0.034,0.13,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-04-21",25.786,-0.052,-0.2,100,{"date":795,"open":796,"high":796,"low":785,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-04-20",25.9,25.838,-0.024,-0.09,1100,{"date":802,"open":803,"high":796,"low":804,"close":803,"change":805,"percent_change":142,"volume":806,"transactions":9,"vwap":803},"2026-04-17",25.862,25.84,0.096,5100,{"date":808,"open":598,"high":809,"low":592,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-04-16",25.766,-0.034,-0.13,1200,{"date":814,"open":778,"high":778,"low":778,"close":778,"change":815,"percent_change":233,"volume":816,"transactions":9,"vwap":778},"2026-04-15",-0.003,400,{"date":818,"open":770,"high":785,"low":603,"close":819,"change":820,"percent_change":142,"volume":821,"transactions":9,"vwap":819},"2026-04-14",25.803,0.094,4200,{"date":823,"open":349,"high":824,"low":473,"close":824,"change":825,"percent_change":424,"volume":826,"transactions":9,"vwap":824},"2026-04-13",25.709,0.077,17100,{"date":828,"open":578,"high":592,"low":333,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-04-10",25.632,-0.079,-0.31,67200,{"date":834,"open":473,"high":809,"low":473,"close":835,"change":836,"percent_change":47,"volume":837,"transactions":9,"vwap":835},"2026-04-09",25.711,0.011,28400,{"date":839,"open":578,"high":578,"low":473,"close":582,"change":840,"percent_change":841,"volume":569,"transactions":9,"vwap":582},"2026-04-08",0.171,0.67,{"date":843,"open":220,"high":844,"low":202,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-04-07",25.529,0.027,0.11,3100,{"date":849,"open":850,"high":851,"low":211,"close":851,"change":852,"percent_change":318,"volume":853,"transactions":9,"vwap":851},"2026-04-06",25.485,25.502,0.038,2600,{"date":855,"open":856,"high":211,"low":856,"close":857,"change":858,"percent_change":640,"volume":859,"transactions":9,"vwap":857},"2026-04-02",25.35,25.464,0.056,1600,{"date":861,"open":202,"high":201,"low":191,"close":862,"change":863,"percent_change":864,"volume":724,"transactions":9,"vwap":862},"2026-04-01",25.408,0.063,0.25,{"date":866,"open":148,"high":431,"low":867,"close":431,"change":864,"percent_change":31,"volume":569,"transactions":9,"vwap":431},"2026-03-31",25.245,{"date":869,"open":870,"high":871,"low":872,"close":872,"change":873,"percent_change":117,"volume":874,"transactions":9,"vwap":872},"2026-03-30",25.15,25.16,25.094999,0.021,4100,{"date":876,"open":94,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-03-27",25.124,25.040001,25.073999,-0.224,-0.89,3800,{"date":884,"open":203,"high":203,"low":885,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-03-26",25.298,-0.172,-0.68,2400,{"date":890,"open":891,"high":447,"low":201,"close":211,"change":892,"percent_change":142,"volume":569,"transactions":9,"vwap":211},"2026-03-25",25.486,0.095,{"date":894,"open":174,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-03-24",25.459,25.36,25.375,-0.069,-0.27,3300,{"date":902,"open":903,"high":265,"low":896,"close":904,"change":905,"percent_change":906,"volume":853,"transactions":9,"vwap":904},"2026-03-23",25.475,25.444,0.162,0.64,{"date":908,"open":896,"high":909,"low":910,"close":910,"change":911,"percent_change":912,"volume":744,"transactions":9,"vwap":910},"2026-03-20",25.405,25.282,-0.218,-0.85,{"date":914,"open":174,"high":915,"low":174,"close":265,"change":916,"percent_change":507,"volume":917,"transactions":9,"vwap":265},"2026-03-19",25.503,0.062,5900,{"date":919,"open":447,"high":262,"low":920,"close":920,"change":921,"percent_change":922,"volume":812,"transactions":9,"vwap":920},"2026-03-18",25.438,-0.108,-0.42,{"date":924,"open":439,"high":299,"low":439,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-03-17",25.546,0.106,0.42,3700,{"date":930,"open":211,"high":221,"low":203,"close":203,"change":683,"percent_change":931,"volume":932,"transactions":9,"vwap":203},"2026-03-16",0.39,2300,{"date":934,"open":191,"high":191,"low":182,"close":113,"change":935,"percent_change":734,"volume":936,"transactions":9,"vwap":113},"2026-03-13",-0.077,3600,{"date":938,"open":439,"high":439,"low":939,"close":939,"change":162,"percent_change":940,"volume":888,"transactions":9,"vwap":939},"2026-03-12",25.417,-0.7,{"date":942,"open":350,"high":473,"low":301,"close":943,"change":944,"percent_change":723,"volume":812,"transactions":9,"vwap":943},"2026-03-11",25.597,-0.053,{"date":946,"open":572,"high":578,"low":350,"close":473,"change":168,"percent_change":88,"volume":589,"transactions":9,"vwap":473},"2026-03-10",{"date":948,"open":262,"high":483,"low":448,"close":483,"change":617,"percent_change":618,"volume":949,"transactions":9,"vwap":483},"2026-03-09",5800,{"date":951,"open":340,"high":340,"low":844,"close":844,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":844},"2026-03-06",-0.161,-0.63,3000,{"date":956,"open":573,"high":573,"low":587,"close":274,"change":830,"percent_change":831,"volume":853,"transactions":9,"vwap":274},"2026-03-05",{"date":958,"open":603,"high":959,"low":598,"close":960,"change":961,"percent_change":403,"volume":772,"transactions":9,"vwap":960},"2026-03-04",25.79,25.769,0.118,{"date":963,"open":964,"high":582,"low":964,"close":587,"change":965,"percent_change":966,"volume":679,"transactions":9,"vwap":587},"2026-03-03",25.584,-0.099,-0.38,{"date":968,"open":350,"high":609,"low":350,"close":598,"change":969,"percent_change":123,"volume":970,"transactions":9,"vwap":598},"2026-03-02",0.018,9200,{"date":972,"open":578,"high":603,"low":578,"close":973,"change":974,"percent_change":975,"volume":710,"transactions":9,"vwap":973},"2026-02-27",25.732,-0.095,-0.37,{"date":977,"open":804,"high":804,"low":770,"close":978,"change":979,"percent_change":293,"volume":600,"transactions":9,"vwap":978},"2026-02-26",25.827,-0.004,{"date":981,"open":982,"high":982,"low":771,"close":983,"change":984,"percent_change":645,"volume":985,"transactions":9,"vwap":983},"2026-02-25",25.85,25.831,-0.064,800,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":535,"percent_change":256,"volume":800,"transactions":9,"vwap":990},"2026-02-24",25.89,25.919,25.895,{"date":992,"open":993,"high":993,"low":539,"close":539,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":539},"2026-02-23",25.96,-0.044,-0.17,10000,{"date":998,"open":999,"high":1000,"low":539,"close":1001,"change":1002,"percent_change":351,"volume":584,"transactions":9,"vwap":1001},"2026-02-20",25.99,26,25.964,0.014,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":493,"percent_change":493,"volume":936,"transactions":9,"vwap":1008},"2026-02-19",25.952,25.98,25.93,25.95,{"date":1010,"open":1006,"high":999,"low":1011,"close":1008,"change":551,"percent_change":442,"volume":1012,"transactions":9,"vwap":1008},"2026-02-18",25.94,4600,{"date":1014,"open":1015,"high":1007,"low":988,"close":1016,"change":1017,"percent_change":205,"volume":1018,"transactions":9,"vwap":1016},"2026-02-17",25.91,25.908,-0.012,9900,{"date":1020,"open":1015,"high":1021,"low":796,"close":539,"change":546,"percent_change":365,"volume":706,"transactions":9,"vwap":539},"2026-02-13",25.959,{"date":1023,"open":1008,"high":1024,"low":796,"close":1025,"change":535,"percent_change":256,"volume":1026,"transactions":9,"vwap":1025},"2026-02-12",25.953,25.905,1900,{"date":1028,"open":539,"high":1007,"low":796,"close":1007,"change":1029,"percent_change":293,"volume":1030,"transactions":9,"vwap":1007},"2026-02-11",-0.006,19600,{"date":1032,"open":1033,"high":1000,"low":1034,"close":1034,"change":1035,"percent_change":116,"volume":1036,"transactions":9,"vwap":1034},"2026-02-10",25.975,25.936,0.006,24400,{"date":1038,"open":539,"high":993,"low":796,"close":1007,"change":786,"percent_change":787,"volume":1039,"transactions":9,"vwap":1007},"2026-02-09",17400,{"date":1041,"open":1042,"high":796,"low":1043,"close":1044,"change":123,"percent_change":674,"volume":1045,"transactions":9,"vwap":1044},"2026-02-06",25.87,25.865,25.896,91300,{"date":1047,"open":785,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":811,"volume":744,"transactions":9,"vwap":1050},"2026-02-05",25.863,25.813,25.826,-0.033,{"date":1053,"open":1042,"high":1054,"low":1055,"close":1056,"change":557,"percent_change":256,"volume":1057,"transactions":9,"vwap":1056},"2026-02-04",25.88,25.829,25.859,10200,{"date":1059,"open":796,"high":1007,"low":769,"close":1060,"change":810,"percent_change":811,"volume":1061,"transactions":9,"vwap":1060},"2026-02-03",25.886,15600,{"date":1063,"open":539,"high":539,"low":1054,"close":539,"change":1064,"percent_change":562,"volume":1065,"transactions":9,"vwap":539},"2026-02-02",0.023,10400,{"date":1067,"open":988,"high":796,"low":1068,"close":1069,"change":1070,"percent_change":176,"volume":996,"transactions":9,"vwap":1069},"2026-01-30",25.86,25.897,0.007,{"date":1072,"open":804,"high":988,"low":804,"close":988,"change":493,"percent_change":493,"volume":626,"transactions":9,"vwap":988},"2026-01-29",{"date":1074,"open":1011,"high":1011,"low":804,"close":988,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":988},"2026-01-28",-0.119,-0.46,2700,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":176,"volume":569,"transactions":9,"vwap":1082},"2026-01-27",26.02,26.0049992,26.0090008,0.009,{"date":1085,"open":1086,"high":1086,"low":1006,"close":1000,"change":649,"percent_change":176,"volume":1087,"transactions":9,"vwap":1000},"2026-01-26",26.01,3500,{"date":1089,"open":1090,"high":1086,"low":993,"close":1091,"change":1092,"percent_change":168,"volume":821,"transactions":9,"vwap":1091},"2026-01-23",26.0020008,25.992,-0.008,{"date":1094,"open":1006,"high":1080,"low":1006,"close":1000,"change":1095,"percent_change":683,"volume":650,"transactions":9,"vwap":1000},"2026-01-22",0.026,{"date":1097,"open":1008,"high":1006,"low":1098,"close":1099,"change":1100,"percent_change":931,"volume":547,"transactions":9,"vwap":1099},"2026-01-21",25.945,25.974,0.102,{"date":1102,"open":982,"high":990,"low":982,"close":1103,"change":1104,"percent_change":966,"volume":1105,"transactions":9,"vwap":1103},"2026-01-20",25.872,-0.098,11200,{"date":1107,"open":1108,"high":1006,"low":1011,"close":1108,"change":682,"percent_change":683,"volume":1109,"transactions":9,"vwap":1108},"2026-01-16",25.97,9800,{"date":1111,"open":1112,"high":1021,"low":804,"close":1098,"change":1113,"percent_change":583,"volume":1114,"transactions":9,"vwap":1098},"2026-01-15",25.935,0.003,6700,{"date":1116,"open":539,"high":1117,"low":1015,"close":1117,"change":116,"percent_change":117,"volume":700,"transactions":9,"vwap":1117},"2026-01-14",25.942,{"date":1119,"open":539,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":168,"volume":1077,"transactions":9,"vwap":1122},"2026-01-13",25.925,25.907,25.922,-0.009,{"date":1125,"open":1011,"high":1011,"low":539,"close":1126,"change":233,"percent_change":22,"volume":900,"transactions":9,"vwap":1126},"2026-01-12",25.931,{"date":1128,"open":1008,"high":1006,"low":539,"close":1129,"change":176,"percent_change":524,"volume":1130,"transactions":9,"vwap":1129},"2026-01-09",25.941,8300,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1134,"change":836,"percent_change":47,"volume":782,"transactions":9,"vwap":1134},"2026-01-08",25.899,25.911,25.898,{"date":1137,"open":539,"high":1011,"low":796,"close":796,"change":709,"percent_change":214,"volume":874,"transactions":9,"vwap":796},"2026-01-07",{"date":1139,"open":988,"high":1007,"low":988,"close":1140,"change":499,"percent_change":1141,"volume":782,"transactions":9,"vwap":1140},"2026-01-06",25.915,0.17,{"date":1143,"open":1068,"high":796,"low":1068,"close":1042,"change":499,"percent_change":1141,"volume":1144,"transactions":9,"vwap":1042},"2026-01-05",7400,{"date":1146,"open":1055,"high":982,"low":1147,"close":1148,"change":292,"percent_change":293,"volume":741,"transactions":9,"vwap":1148},"2026-01-02",25.823,25.825,{"date":1150,"open":1068,"high":1042,"low":769,"close":769,"change":1123,"percent_change":168,"volume":1151,"transactions":9,"vwap":769},"2025-12-31",3900,{"date":1153,"open":785,"high":1068,"low":785,"close":1154,"change":116,"percent_change":117,"volume":675,"transactions":9,"vwap":1154},"2025-12-30",25.839,{"date":1156,"open":771,"high":769,"low":778,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2025-12-29",25.819,-0.346,-1.32,7500,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1165,"change":546,"percent_change":365,"volume":525,"transactions":9,"vwap":1165},"2025-12-26",26.198,26.2,26.165,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1169,"change":116,"percent_change":117,"volume":695,"transactions":9,"vwap":1169},"2025-12-24",26.142,26.15,26.13,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1170,"change":493,"percent_change":493,"volume":670,"transactions":9,"vwap":1170},"2025-12-23",26.12,26.16,26.11,{"date":1177,"open":1178,"high":1170,"low":1178,"close":1170,"change":663,"percent_change":787,"volume":1179,"transactions":9,"vwap":1170},"2025-12-22",26.08,9600,{"date":1181,"open":1182,"high":1182,"low":1178,"close":1183,"change":233,"percent_change":22,"volume":531,"transactions":9,"vwap":1183},"2025-12-19",26.117,26.094999,{"date":1185,"open":1178,"high":1186,"low":1178,"close":1187,"change":1188,"percent_change":864,"volume":1189,"transactions":9,"vwap":1187},"2025-12-18",26.114,26.105,0.065,4900,{"date":1191,"open":1192,"high":1193,"low":1086,"close":1193,"change":1194,"percent_change":1195,"volume":1160,"transactions":9,"vwap":1193},"2025-12-17",26.030001,26.040001,-0.018,-0.07,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":969,"percent_change":123,"volume":900,"transactions":9,"vwap":1200},"2025-12-16",26.059999,26.025,26.058001,{"date":1202,"open":1203,"high":1193,"low":1203,"close":1193,"change":176,"percent_change":524,"volume":1026,"transactions":9,"vwap":1193},"2025-12-15",26.028999,{"date":1205,"open":1080,"high":1206,"low":1086,"close":1086,"change":722,"percent_change":723,"volume":32,"transactions":9,"vwap":1086},"2025-12-12",26.039,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":293,"percent_change":326,"volume":888,"transactions":9,"vwap":1212},"2025-12-11",26.049999,26.07,26.035,26.065001,{"date":1214,"open":993,"high":1215,"low":993,"close":1216,"change":1217,"percent_change":931,"volume":575,"transactions":9,"vwap":1216},"2025-12-10",26.1,26.084999,0.101,{"date":1219,"open":1000,"high":1086,"low":1108,"close":1220,"change":1221,"percent_change":162,"volume":996,"transactions":9,"vwap":1220},"2025-12-09",25.984,-0.046,{"date":1223,"open":1210,"high":1164,"low":993,"close":1192,"change":535,"percent_change":256,"volume":563,"transactions":9,"vwap":1192},"2025-12-08",{"date":1225,"open":1226,"high":1178,"low":1227,"close":1226,"change":1228,"percent_change":205,"volume":1229,"transactions":9,"vwap":1226},"2025-12-05",26.055,26.045,-0.013,1500,{"date":1231,"open":1210,"high":1178,"low":1192,"close":1232,"change":1233,"percent_change":233,"volume":1234,"transactions":9,"vwap":1232},"2025-12-04",26.068001,-0.002,6300,{"date":1236,"open":1198,"high":1175,"low":1198,"close":1210,"change":123,"percent_change":674,"volume":575,"transactions":9,"vwap":1210},"2025-12-03",{"date":1238,"open":1239,"high":1086,"low":1239,"close":1000,"change":1240,"percent_change":664,"volume":724,"transactions":9,"vwap":1000},"2025-12-02",25.999,0.036,{"date":1242,"open":999,"high":999,"low":1011,"close":1001,"change":1243,"percent_change":1244,"volume":520,"transactions":9,"vwap":1001},"2025-12-01",-0.039,-0.15,{"date":1246,"open":1080,"high":1192,"low":999,"close":1247,"change":1017,"percent_change":205,"volume":710,"transactions":9,"vwap":1247},"2025-11-28",26.0030003,{"date":1249,"open":993,"high":1080,"low":993,"close":1250,"change":561,"percent_change":117,"volume":1251,"transactions":9,"vwap":1250},"2025-11-26",26.014999,12800,{"date":1253,"open":1042,"high":1086,"low":1042,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2025-11-25",25.993,0.127,0.49,7600,{"date":1259,"open":1042,"high":1112,"low":769,"close":1260,"change":1261,"percent_change":132,"volume":1262,"transactions":9,"vwap":1260},"2025-11-24",25.866,-0.089,92300,{"date":1264,"open":1011,"high":1108,"low":1015,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2025-11-21",25.955,0.104,0.4,161000,{"date":1270,"open":1271,"high":1080,"low":1272,"close":1272,"change":1273,"percent_change":256,"volume":1160,"transactions":9,"vwap":1272},"2025-11-20",25.963,25.851,-0.026,{"date":1275,"open":1011,"high":1011,"low":1276,"close":1277,"change":714,"percent_change":351,"volume":741,"transactions":9,"vwap":1277},"2025-11-19",25.875,25.877,{"date":1279,"open":1054,"high":988,"low":578,"close":1043,"change":1029,"percent_change":293,"volume":1280,"transactions":9,"vwap":1043},"2025-11-18",9400,{"date":1282,"open":1007,"high":1011,"low":982,"close":1283,"change":798,"percent_change":799,"volume":928,"transactions":9,"vwap":1283},"2025-11-17",25.871,{"date":1285,"open":1007,"high":999,"low":990,"close":990,"change":168,"percent_change":88,"volume":751,"transactions":9,"vwap":990},"2025-11-14",{"date":1287,"open":1086,"high":1086,"low":796,"close":1120,"change":88,"percent_change":1076,"volume":536,"transactions":9,"vwap":1120},"2025-11-13",{"date":1289,"open":1290,"high":1290,"low":1291,"close":1227,"change":1292,"percent_change":1293,"volume":525,"transactions":9,"vwap":1227},"2025-11-12",26.052999,26.042,-0.061,-0.23,{"date":1295,"open":1178,"high":1175,"low":1198,"close":1296,"change":639,"percent_change":640,"volume":1297,"transactions":9,"vwap":1296},"2025-11-11",26.106,6200,{"date":1299,"open":1080,"high":1198,"low":1080,"close":1300,"change":1301,"percent_change":927,"volume":520,"transactions":9,"vwap":1300},"2025-11-10",26.049,0.109,{"date":1303,"open":1015,"high":1011,"low":1015,"close":1011,"change":709,"percent_change":214,"volume":748,"transactions":9,"vwap":1011},"2025-11-07",{"date":1305,"open":993,"high":993,"low":1015,"close":1265,"change":1306,"percent_change":846,"volume":782,"transactions":9,"vwap":1265},"2025-11-06",0.028,{"date":1308,"open":1098,"high":993,"low":1015,"close":1309,"change":1310,"percent_change":664,"volume":1160,"transactions":9,"vwap":1309},"2025-11-05",25.927,0.037,{"date":1312,"open":1098,"high":993,"low":988,"close":988,"change":599,"percent_change":335,"volume":1087,"transactions":9,"vwap":988},"2025-11-04",{"date":1314,"open":1315,"high":1315,"low":1126,"close":1126,"change":1316,"percent_change":1293,"volume":729,"transactions":9,"vwap":1126},"2025-11-03",25.989,-0.059,{"date":1318,"open":1086,"high":1319,"low":999,"close":999,"change":583,"percent_change":47,"volume":1077,"transactions":9,"vwap":999},"2025-10-31",26.076,{"date":1321,"open":1108,"high":1178,"low":1108,"close":1006,"change":1322,"percent_change":1323,"volume":531,"transactions":9,"vwap":1006},"2025-10-30",-0.091,-0.35,{"date":1325,"open":1175,"high":1326,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":812,"transactions":9,"vwap":1327},"2025-10-29",26.139,26.070999,-0.169,-0.64,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1333,"change":168,"percent_change":67,"volume":859,"transactions":9,"vwap":1333},"2025-10-28",26.25,26.24,{"date":1335,"open":1336,"high":24,"low":1336,"close":1337,"change":123,"percent_change":674,"volume":882,"transactions":9,"vwap":1337},"2025-10-27",26.23,26.27,{"date":1339,"open":1340,"high":1333,"low":1164,"close":1164,"change":499,"percent_change":1141,"volume":650,"transactions":9,"vwap":1164},"2025-10-24",26.239,{"date":1342,"open":1174,"high":1174,"low":1215,"close":1343,"change":1188,"percent_change":864,"volume":782,"transactions":9,"vwap":1343},"2025-10-23",26.155,{"date":1345,"open":1346,"high":1169,"low":1347,"close":1347,"change":168,"percent_change":67,"volume":700,"transactions":9,"vwap":1347},"2025-10-22",26.127,26.09,{"date":1349,"open":1350,"high":1350,"low":1173,"close":1173,"change":625,"percent_change":67,"volume":1012,"transactions":9,"vwap":1173},"2025-10-21",26.19,{"date":1352,"open":1178,"high":1174,"low":1178,"close":1353,"change":1188,"percent_change":864,"volume":882,"transactions":9,"vwap":1353},"2025-10-20",26.148,{"date":1355,"open":1356,"high":1357,"low":1193,"close":1357,"change":863,"percent_change":507,"volume":700,"transactions":9,"vwap":1357},"2025-10-17",26.059,26.083,{"date":1359,"open":1360,"high":1173,"low":1086,"close":1080,"change":830,"percent_change":734,"volume":600,"transactions":9,"vwap":1080},"2025-10-16",26.108,{"date":1362,"open":1363,"high":1363,"low":1198,"close":1364,"change":1365,"percent_change":1366,"volume":954,"transactions":9,"vwap":1364},"2025-10-15",26.115,26.099001,0.089,0.34,{"date":1368,"open":1108,"high":1192,"low":993,"close":1086,"change":663,"percent_change":787,"volume":665,"transactions":9,"vwap":1086},"2025-10-14",{"date":1370,"open":983,"high":1203,"low":983,"close":1033,"change":1371,"percent_change":1372,"volume":724,"transactions":9,"vwap":1033},"2025-10-13",0.136,0.53,{"date":1374,"open":1054,"high":988,"low":1154,"close":1154,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1154},"2025-10-10",-0.121,-0.47,450900,{"date":1379,"open":1000,"high":1000,"low":993,"close":993,"change":704,"percent_change":705,"volume":874,"transactions":9,"vwap":993},"2025-10-09",{"date":1381,"open":1382,"high":1383,"low":1384,"close":1384,"change":719,"percent_change":88,"volume":700,"transactions":9,"vwap":1384},"2025-10-08",26.111,26.123,26.073999,{"date":1386,"open":1187,"high":1187,"low":1187,"close":1187,"change":1387,"percent_change":326,"volume":816,"transactions":9,"vwap":1187},"2025-10-07",-0.021,{"date":1389,"open":1390,"high":1174,"low":1391,"close":1391,"change":649,"percent_change":176,"volume":772,"transactions":9,"vwap":1391},"2025-10-06",26.14,26.126,{"date":1393,"open":1170,"high":1394,"low":1175,"close":1395,"change":1017,"percent_change":205,"volume":700,"transactions":9,"vwap":1395},"2025-10-03",26.17,26.118,{"date":1397,"open":1164,"high":1164,"low":1170,"close":1170,"change":233,"percent_change":22,"volume":600,"transactions":9,"vwap":1170},"2025-10-02",{"date":1399,"open":1215,"high":1350,"low":1215,"close":1390,"change":116,"percent_change":117,"volume":1400,"transactions":9,"vwap":1390},"2025-10-01",10300,{"date":1402,"open":1347,"high":1173,"low":1347,"close":1173,"change":176,"percent_change":846,"volume":700,"transactions":9,"vwap":1173},"2025-09-30",{"date":1404,"open":1178,"high":1170,"low":1210,"close":1347,"change":714,"percent_change":351,"volume":874,"transactions":9,"vwap":1347},"2025-09-29",{"date":1406,"open":1175,"high":1175,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":874,"transactions":9,"vwap":1408},"2025-09-26",26.051001,26.077999,-0.086,-0.33,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":723,"volume":1077,"transactions":9,"vwap":1415},"2025-09-25",26.182,26.161,26.164,-0.056,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1420,"change":493,"percent_change":493,"volume":888,"transactions":9,"vwap":1420},"2025-09-24",26.275,26.22,{"date":1422,"open":24,"high":24,"low":1420,"close":1420,"change":205,"percent_change":747,"volume":679,"transactions":9,"vwap":1420},"2025-09-23",{"date":1424,"open":1425,"high":24,"low":1337,"close":1337,"change":583,"percent_change":47,"volume":1426,"transactions":9,"vwap":1337},"2025-09-22",26.29,152100,{"date":1428,"open":1337,"high":1425,"low":1429,"close":1429,"change":116,"percent_change":117,"volume":1430,"transactions":9,"vwap":1429},"2025-09-19",26.26,1700,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1333,"change":365,"percent_change":1435,"volume":710,"transactions":9,"vwap":1333},"2025-09-18",26.21,26.3,0.23,{"date":1437,"open":1336,"high":1332,"low":1438,"close":1438,"change":722,"percent_change":723,"volume":1439,"transactions":9,"vwap":1438},"2025-09-17",26.18,13200,{"date":1441,"open":1420,"high":1442,"low":1420,"close":1443,"change":233,"percent_change":22,"volume":32,"transactions":9,"vwap":1443},"2025-09-16",26.246,26.235,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1447,"change":1449,"percent_change":1267,"volume":569,"transactions":9,"vwap":1447},"2025-09-15",26.219,26.245,26.201,0.105,{"date":1451,"open":1169,"high":1350,"low":1390,"close":1390,"change":1195,"percent_change":899,"volume":765,"transactions":9,"vwap":1390},"2025-09-12",{"date":1453,"open":1394,"high":1433,"low":1174,"close":1433,"change":664,"percent_change":1454,"volume":748,"transactions":9,"vwap":1433},"2025-09-11",0.54,{"date":1456,"open":1170,"high":1170,"low":1210,"close":1210,"change":176,"percent_change":524,"volume":569,"transactions":9,"vwap":1210},"2025-09-10",{"date":1458,"open":1175,"high":1175,"low":1193,"close":1193,"change":168,"percent_change":88,"volume":520,"transactions":9,"vwap":1193},"2025-09-09",{"date":1460,"open":1383,"high":1461,"low":1210,"close":1210,"change":292,"percent_change":293,"volume":954,"transactions":9,"vwap":1210},"2025-09-08",26.124,{"date":1463,"open":1169,"high":1169,"low":1464,"close":1464,"change":682,"percent_change":683,"volume":729,"transactions":9,"vwap":1464},"2025-09-05",26.075001,{"date":1466,"open":1467,"high":1209,"low":1203,"close":1209,"change":117,"percent_change":1468,"volume":859,"transactions":9,"vwap":1209},"2025-09-04",26.033001,0.31,{"date":1470,"open":1471,"high":1000,"low":1108,"close":1108,"change":1240,"percent_change":664,"volume":32,"transactions":9,"vwap":1108},"2025-09-03",25.998,{"date":1473,"open":1011,"high":1011,"low":988,"close":1474,"change":588,"percent_change":214,"volume":985,"transactions":9,"vwap":1474},"2025-09-02",25.934,{"date":1476,"open":1477,"high":1477,"low":1008,"close":1008,"change":293,"percent_change":326,"volume":821,"transactions":9,"vwap":1008},"2025-08-29",26.007,{"date":1479,"open":1480,"high":1480,"low":1108,"close":1108,"change":233,"percent_change":22,"volume":1057,"transactions":9,"vwap":1108},"2025-08-28",26.031,{"date":1482,"open":1000,"high":1086,"low":1006,"close":1006,"change":88,"percent_change":1076,"volume":32,"transactions":9,"vwap":1006},"2025-08-27",{"date":1484,"open":1215,"high":1175,"low":1215,"close":1215,"change":351,"percent_change":224,"volume":1189,"transactions":9,"vwap":1215},"2025-08-26",{"date":1486,"open":1209,"high":1209,"low":1209,"close":1209,"change":233,"percent_change":22,"volume":816,"transactions":9,"vwap":1209},"2025-08-25",{"date":1488,"open":1178,"high":1347,"low":1209,"close":1198,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1198},"2025-08-22",0.21,0.81,4300,{"date":1493,"open":1494,"high":539,"low":982,"close":982,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":982},"2025-08-21",25.903,-0.075,-0.29,13100,{"date":1499,"open":1007,"high":1008,"low":539,"close":1120,"change":682,"percent_change":683,"volume":782,"transactions":9,"vwap":1120},"2025-08-20",{"date":1501,"open":1108,"high":1006,"low":796,"close":796,"change":1502,"percent_change":995,"volume":1503,"transactions":9,"vwap":796},"2025-08-19",-0.043,30000,{"date":1505,"open":993,"high":993,"low":1506,"close":1507,"change":1508,"percent_change":787,"volume":724,"transactions":9,"vwap":1507},"2025-08-18",25.918,25.943,0.033,{"date":1510,"open":1008,"high":1008,"low":1015,"close":1015,"change":535,"percent_change":256,"volume":985,"transactions":9,"vwap":1015},"2025-08-15",{"date":1512,"open":1108,"high":1108,"low":539,"close":1112,"change":1195,"percent_change":899,"volume":985,"transactions":9,"vwap":1112},"2025-08-14",{"date":1514,"open":1006,"high":1081,"low":1006,"close":1081,"change":1515,"percent_change":1516,"volume":1229,"transactions":9,"vwap":1081},"2025-08-13",0.085,0.33,{"date":1518,"open":796,"high":1011,"low":796,"close":539,"change":423,"percent_change":541,"volume":900,"transactions":9,"vwap":539},"2025-08-12",{"date":1520,"open":1054,"high":1054,"low":1521,"close":1521,"change":678,"percent_change":116,"volume":525,"transactions":9,"vwap":1521},"2025-08-11",25.845,{"date":1523,"open":1054,"high":796,"low":804,"close":804,"change":1029,"percent_change":293,"volume":695,"transactions":9,"vwap":804},"2025-08-08",{"date":1525,"open":1068,"high":1068,"low":785,"close":1526,"change":1228,"percent_change":205,"volume":932,"transactions":9,"vwap":1526},"2025-08-07",25.846,{"date":1528,"open":983,"high":1056,"low":983,"close":1056,"change":1529,"percent_change":846,"volume":1530,"transactions":9,"vwap":1056},"2025-08-06",0.029,300,{"date":1532,"open":988,"high":988,"low":959,"close":769,"change":714,"percent_change":351,"volume":800,"transactions":9,"vwap":769},"2025-08-05",{"date":1534,"open":778,"high":1535,"low":778,"close":1535,"change":961,"percent_change":403,"volume":525,"transactions":9,"vwap":1535},"2025-08-04",25.818,{"date":1537,"open":573,"high":609,"low":483,"close":582,"change":791,"percent_change":792,"volume":1538,"transactions":9,"vwap":582},"2025-08-01",13900,{"date":1540,"open":598,"high":959,"low":578,"close":1541,"change":852,"percent_change":318,"volume":1030,"transactions":9,"vwap":1541},"2025-07-31",25.752,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":944,"percent_change":723,"volume":1545,"transactions":9,"vwap":1544},"2025-07-30",25.714,2200,{"date":1547,"open":603,"high":959,"low":592,"close":1548,"change":1549,"percent_change":568,"volume":715,"transactions":9,"vwap":1548},"2025-07-29",25.767,-0.143,{"date":1551,"open":1015,"high":1015,"low":988,"close":1015,"change":22,"percent_change":1244,"volume":853,"transactions":9,"vwap":1015},"2025-07-28",{"date":1553,"open":539,"high":1008,"low":1554,"close":1008,"change":1555,"percent_change":352,"volume":619,"transactions":9,"vwap":1008},"2025-07-25",25.891,0.051,{"date":1557,"open":539,"high":539,"low":1133,"close":1133,"change":1387,"percent_change":326,"volume":816,"transactions":9,"vwap":1133},"2025-07-24",{"date":1559,"open":1007,"high":1007,"low":1140,"close":539,"change":116,"percent_change":117,"volume":1560,"transactions":9,"vwap":539},"2025-07-23",500,{"date":1562,"open":1015,"high":1015,"low":796,"close":796,"change":1563,"percent_change":224,"volume":547,"transactions":9,"vwap":796},"2025-07-22",0.049,{"date":1565,"open":796,"high":796,"low":804,"close":1272,"change":873,"percent_change":117,"volume":853,"transactions":9,"vwap":1272},"2025-07-21",{"date":1567,"open":1068,"high":1068,"low":1055,"close":769,"change":351,"percent_change":224,"volume":1568,"transactions":9,"vwap":769},"2025-07-18",8600,{"date":1570,"open":1571,"high":771,"low":770,"close":770,"change":663,"percent_change":664,"volume":724,"transactions":9,"vwap":770},"2025-07-17",25.792,{"date":1573,"open":732,"high":1574,"low":1575,"close":1574,"change":1310,"percent_change":664,"volume":1560,"transactions":9,"vwap":1574},"2025-07-16",25.745,25.703,{"date":1577,"open":578,"high":578,"low":1578,"close":1578,"change":1579,"percent_change":240,"volume":1580,"transactions":9,"vwap":1578},"2025-07-15",25.708,-0.072,200,{"date":1582,"open":598,"high":959,"low":582,"close":770,"change":47,"percent_change":442,"volume":520,"transactions":9,"vwap":770},"2025-07-14",{"date":1584,"open":609,"high":603,"low":274,"close":592,"change":1585,"percent_change":995,"volume":853,"transactions":9,"vwap":592},"2025-07-11",-0.045,{"date":1587,"open":778,"high":785,"low":770,"close":779,"change":654,"percent_change":205,"volume":1430,"transactions":9,"vwap":779},"2025-07-10",{"date":1589,"open":778,"high":978,"low":603,"close":1590,"change":1591,"percent_change":1468,"volume":695,"transactions":9,"vwap":1590},"2025-07-09",25.799,0.079,{"date":1593,"open":598,"high":598,"low":582,"close":578,"change":293,"percent_change":326,"volume":936,"transactions":9,"vwap":578},"2025-07-08",{"date":1595,"open":785,"high":785,"low":592,"close":592,"change":811,"percent_change":1596,"volume":1144,"transactions":9,"vwap":592},"2025-07-07",-0.5,{"date":1598,"open":993,"high":993,"low":1148,"close":1042,"change":1555,"percent_change":352,"volume":853,"transactions":9,"vwap":1042},"2025-07-03",{"date":1600,"open":1601,"high":1157,"low":1601,"close":1157,"change":659,"percent_change":562,"volume":1560,"transactions":9,"vwap":1157},"2025-07-02",25.806,{"date":1603,"open":771,"high":771,"low":609,"close":1604,"change":292,"percent_change":293,"volume":741,"transactions":9,"vwap":1604},"2025-07-01",25.795,{"date":1606,"open":771,"high":785,"low":603,"close":778,"change":1607,"percent_change":1516,"volume":1608,"transactions":9,"vwap":778},"2025-06-30",0.084,6900,{"date":1610,"open":573,"high":603,"low":1611,"close":1611,"change":798,"percent_change":799,"volume":772,"transactions":9,"vwap":1611},"2025-06-27",25.716,{"date":1613,"open":572,"high":609,"low":572,"close":592,"change":22,"percent_change":335,"volume":1614,"transactions":9,"vwap":592},"2025-06-26",103100,{"date":1616,"open":804,"high":804,"low":603,"close":770,"change":1243,"percent_change":1244,"volume":1617,"transactions":9,"vwap":770},"2025-06-25",81500,{"date":1619,"open":771,"high":769,"low":770,"close":1157,"change":1620,"percent_change":1435,"volume":569,"transactions":9,"vwap":1157},"2025-06-24",0.059,{"date":1622,"open":572,"high":609,"low":572,"close":609,"change":351,"percent_change":224,"volume":1623,"transactions":9,"vwap":609},"2025-06-23",8400,{"date":1625,"open":350,"high":572,"low":350,"close":572,"change":1217,"percent_change":931,"volume":724,"transactions":9,"vwap":572},"2025-06-20",{"date":1627,"open":273,"high":349,"low":291,"close":1628,"change":659,"percent_change":562,"volume":847,"transactions":9,"vwap":1628},"2025-06-18",25.609,{"date":1630,"open":340,"high":340,"low":1631,"close":301,"change":1585,"percent_change":162,"volume":695,"transactions":9,"vwap":301},"2025-06-17",25.561,{"date":1633,"open":350,"high":572,"low":1634,"close":340,"change":1635,"percent_change":1366,"volume":1636,"transactions":9,"vwap":340},"2025-06-16",25.607,0.086,7900,{"date":1638,"open":758,"high":758,"low":758,"close":758,"change":1639,"percent_change":462,"volume":793,"transactions":9,"vwap":758},"2025-06-13",-0.082,{"date":1641,"open":333,"high":350,"low":291,"close":555,"change":786,"percent_change":787,"volume":710,"transactions":9,"vwap":555},"2025-06-12",{"date":1643,"open":282,"high":282,"low":1644,"close":1644,"change":1092,"percent_change":168,"volume":1430,"transactions":9,"vwap":1644},"2025-06-11",25.592,{"date":1646,"open":299,"high":281,"low":299,"close":281,"change":365,"percent_change":1435,"volume":1560,"transactions":9,"vwap":281},"2025-06-10",{"date":1648,"open":262,"high":252,"low":262,"close":252,"change":1508,"percent_change":787,"volume":816,"transactions":9,"vwap":252},"2025-06-09",{"date":1650,"open":441,"high":441,"low":265,"close":1651,"change":845,"percent_change":846,"volume":650,"transactions":9,"vwap":1651},"2025-06-06",25.507,{"date":1653,"open":252,"high":290,"low":221,"close":221,"change":1654,"percent_change":1655,"volume":724,"transactions":9,"vwap":221},"2025-06-05",-0.092,-0.36,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":500,"volume":793,"transactions":9,"vwap":1658},"2025-06-04",25.572,0.047,{"date":1661,"open":439,"high":252,"low":439,"close":698,"change":1662,"percent_change":864,"volume":847,"transactions":9,"vwap":698},"2025-06-03",0.064,{"date":1664,"open":201,"high":1665,"low":192,"close":1665,"change":654,"percent_change":205,"volume":1430,"transactions":9,"vwap":1665},"2025-06-02",25.461,{"date":1667,"open":201,"high":903,"low":202,"close":903,"change":1095,"percent_change":683,"volume":715,"transactions":9,"vwap":903},"2025-05-30",{"date":1669,"open":221,"high":221,"low":192,"close":1670,"change":594,"percent_change":365,"volume":772,"transactions":9,"vwap":1670},"2025-05-29",25.449,{"date":1672,"open":422,"high":230,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-05-28",25.39,25.433,-0.131,-0.51,5400,{"date":1679,"open":291,"high":273,"low":1680,"close":1680,"change":1371,"percent_change":1372,"volume":724,"transactions":9,"vwap":1680},"2025-05-27",25.564,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":557,"percent_change":67,"volume":793,"transactions":9,"vwap":1683},"2025-05-23",25.428,{"date":1685,"open":222,"high":222,"low":222,"close":222,"change":1659,"percent_change":500,"volume":1580,"transactions":9,"vwap":222},"2025-05-22",{"date":1687,"open":211,"high":211,"low":862,"close":862,"change":1688,"percent_change":1689,"volume":816,"transactions":9,"vwap":862},"2025-05-21",-0.138,-0.54,{"date":1691,"open":290,"high":291,"low":925,"close":925,"change":979,"percent_change":293,"volume":1430,"transactions":9,"vwap":925},"2025-05-20",{"date":1693,"open":262,"high":441,"low":265,"close":441,"change":588,"percent_change":214,"volume":700,"transactions":9,"vwap":441},"2025-05-19",{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":561,"percent_change":562,"volume":793,"transactions":9,"vwap":1696},"2025-05-16",25.566,{"date":1698,"open":1699,"high":290,"low":698,"close":758,"change":1700,"percent_change":1489,"volume":874,"transactions":9,"vwap":758},"2025-05-15",25.539,0.054,{"date":1702,"open":1703,"high":1703,"low":221,"close":447,"change":830,"percent_change":831,"volume":928,"transactions":9,"vwap":447},"2025-05-14",25.543,{"date":1705,"open":299,"high":299,"low":1706,"close":1706,"change":1555,"percent_change":352,"volume":1580,"transactions":9,"vwap":1706},"2025-05-13",25.569,{"date":1708,"open":448,"high":1709,"low":448,"close":1709,"change":1710,"percent_change":1711,"volume":1530,"transactions":9,"vwap":1709},"2025-05-12",25.518,0.238,0.94,{"date":1713,"open":149,"high":149,"low":149,"close":149,"change":47,"percent_change":442,"volume":793,"transactions":9,"vwap":149},"2025-05-09",{"date":1715,"open":148,"high":115,"low":159,"close":159,"change":1017,"percent_change":205,"volume":1716,"transactions":9,"vwap":159},"2025-05-08",38900,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":836,"percent_change":47,"volume":793,"transactions":9,"vwap":1719},"2025-05-07",25.252,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":979,"percent_change":293,"volume":793,"transactions":9,"vwap":1722},"2025-05-06",25.241,{"date":1724,"open":114,"high":112,"low":867,"close":867,"change":644,"percent_change":694,"volume":729,"transactions":9,"vwap":867},"2025-05-05",{"date":1726,"open":149,"high":182,"low":1727,"close":115,"change":1728,"percent_change":403,"volume":1151,"transactions":9,"vwap":115},"2025-05-02",25.267,0.115,{"date":1730,"open":1731,"high":1731,"low":150,"close":1732,"change":1113,"percent_change":583,"volume":748,"transactions":9,"vwap":1732},"2025-05-01",25.2,25.195,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1736,"change":733,"percent_change":831,"volume":1737,"transactions":9,"vwap":1736},"2025-04-30",25.17,25.192,25300,{"date":1739,"open":1740,"high":113,"low":130,"close":114,"change":1741,"percent_change":500,"volume":1018,"transactions":9,"vwap":114},"2025-04-29",25.258,0.046,{"date":1743,"open":150,"high":1744,"low":1745,"close":1744,"change":1746,"percent_change":1747,"volume":1545,"transactions":9,"vwap":1744},"2025-04-28",25.224,25.18,-0.171,-0.67,{"date":1749,"open":203,"high":203,"low":1750,"close":1750,"change":892,"percent_change":740,"volume":1560,"transactions":9,"vwap":1750},"2025-04-25",25.395,{"date":1752,"open":149,"high":115,"low":129,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-04-24",25.3,0.131,0.52,12300,{"date":1758,"open":148,"high":148,"low":870,"close":1759,"change":1760,"percent_change":1761,"volume":1229,"transactions":9,"vwap":1759},"2025-04-23",25.169,0.209,0.84,{"date":37,"open":1763,"high":1764,"low":1765,"close":1765,"change":709,"percent_change":214,"volume":1077,"transactions":9,"vwap":1765},24.975,25.059999,24.96,{"status":1767,"indices":1768,"watchlist":1809,"sectors":1831,"benchmarks":1881},"success",[1769,1776,1782,1788,1795,1801],{"symbol":1770,"name":1771,"price":1772,"change":1773,"pct_change":1774,"is_up":11,"sparkline":1775,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":1777,"name":1778,"price":1779,"change":1780,"pct_change":31,"is_up":11,"sparkline":1781,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":1783,"name":1784,"price":1785,"change":1786,"pct_change":1256,"is_up":11,"sparkline":1787,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1789,"name":1790,"price":1791,"change":1792,"pct_change":1793,"is_up":11,"sparkline":1794,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":1796,"name":1797,"price":1798,"change":86,"pct_change":1799,"is_up":11,"sparkline":1800,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":1802,"name":1803,"price":1804,"change":1805,"pct_change":1806,"is_up":1807,"sparkline":1808,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[1810,1817,1824],{"symbol":1811,"name":1812,"price":1813,"change":1814,"pct_change":1815,"is_up":11,"sparkline":1816,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":1818,"name":1819,"price":1820,"change":1821,"pct_change":1822,"is_up":11,"sparkline":1823,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":1825,"name":1826,"price":1827,"change":1828,"pct_change":1829,"is_up":11,"sparkline":1830,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[1832,1837,1841,1845,1850,1854,1858,1863,1868,1873,1877],{"name":1833,"etf":1834,"change":1835,"price":1836,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1838,"etf":1839,"change":365,"price":1840,"is_up":11},"Financials","XLF",53.49,{"name":1842,"etf":1843,"change":233,"price":1844,"is_up":1807},"Healthcare","XLV",166.18,{"name":1846,"etf":1847,"change":1848,"price":1849,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":1851,"etf":1852,"change":864,"price":1853,"is_up":11},"Consumer Staples","XLP",80.53,{"name":1855,"etf":1856,"change":1267,"price":1857,"is_up":11},"Energy","XLE",62.95,{"name":1859,"etf":1860,"change":1861,"price":1862,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":1864,"etf":1865,"change":1866,"price":1867,"is_up":11},"Materials","XLB",0.66,48.86,{"name":1869,"etf":1870,"change":1871,"price":1872,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":1874,"etf":1875,"change":740,"price":1876,"is_up":11},"Utilities","XLU",39.83,{"name":1878,"etf":1879,"change":754,"price":1880,"is_up":11},"Comm Services","XLC",110.32,[1882,1887,1891,1895],{"ticker":1883,"name":1884,"price":1885,"change":1886,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1888,"name":1889,"price":1890,"change":1822,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1892,"name":1893,"price":1894,"change":1256,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1896,"name":1897,"price":1898,"change":1799,"is_up":11},"IWM","iShares Russell 2000",281.52]