[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QIG":3,"stock-historical-QIG":28,"homepage-market-summary":1816},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QIG","2026-10-06",{"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},"WisdomTree U.S. Corporate Bond Fund","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.1161,2.16,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},42.2199,42.19,42.0701,0.1498,0.36,997.773,45.87,42.0034,1015.7352510557769,5.6,1899,{"ticker":4,"total_count":29,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":37},365,1,1000,{"period_high":23,"period_low":24,"average_volume":33,"total_volume":34,"period_return":35,"latest_close":17,"start_date":36,"end_date":5},900,328449.548015,-4.22,"2025-04-24",[38,41,50,59,68,75,84,94,103,112,120,130,137,146,156,166,177,185,194,203,213,223,231,238,245,253,262,270,280,290,298,307,314,322,330,338,344,351,356,363,371,378,383,389,399,404,415,425,434,443,452,459,465,471,478,488,496,502,510,517,526,535,540,546,551,557,561,565,572,576,580,584,590,594,600,605,609,614,619,625,629,635,642,647,653,659,665,671,677,681,688,694,697,702,708,715,721,726,731,736,740,743,748,752,757,762,769,772,776,781,785,789,793,799,804,809,814,819,825,829,834,841,848,853,856,861,865,869,872,876,879,884,889,895,900,903,910,915,921,924,928,933,937,940,945,950,956,959,962,967,972,978,983,989,992,996,1001,1007,1011,1015,1020,1023,1027,1032,1038,1041,1046,1049,1053,1059,1063,1069,1076,1082,1088,1096,1101,1106,1111,1116,1123,1127,1132,1137,1140,1145,1147,1150,1155,1159,1162,1165,1168,1171,1175,1178,1183,1185,1188,1191,1197,1200,1202,1204,1209,1212,1216,1220,1223,1228,1233,1238,1241,1246,1249,1254,1258,1261,1265,1267,1272,1275,1280,1284,1287,1289,1295,1298,1300,1303,1305,1307,1310,1313,1316,1321,1328,1332,1335,1339,1344,1348,1351,1353,1357,1361,1364,1366,1371,1374,1378,1381,1384,1387,1391,1395,1398,1403,1406,1409,1414,1419,1424,1429,1433,1436,1441,1445,1450,1456,1460,1463,1466,1471,1477,1481,1484,1487,1489,1492,1495,1497,1500,1504,1510,1512,1516,1519,1523,1527,1530,1533,1536,1541,1544,1547,1549,1553,1559,1564,1571,1577,1580,1584,1588,1592,1596,1598,1601,1605,1609,1611,1614,1617,1621,1626,1628,1630,1635,1639,1644,1647,1651,1655,1661,1665,1668,1672,1675,1678,1683,1686,1690,1694,1696,1701,1705,1708,1711,1715,1719,1725,1729,1734,1736,1739,1744,1746,1750,1754,1760,1765,1768,1772,1776,1780,1782,1786,1791,1795,1798,1801,1805,1809,1813],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":39,"vwap":40},35,42.1966,{"date":42,"open":43,"high":19,"low":44,"close":19,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-05",42.01,42.005,-0.0099,-0.02,1233.3029,37,42.0181,{"date":51,"open":52,"high":52,"low":53,"close":54,"change":55,"percent_change":56,"volume":57,"transactions":39,"vwap":58},"2026-10-02",42.2699,42.03,42.08,-0.0238,-0.06,3090.3029,42.0531,{"date":60,"open":61,"high":62,"low":61,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-10-01",42.06,42.1038,0.1004,0.24,529.3029,40,42.0476,{"date":69,"open":24,"high":24,"low":24,"close":24,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-30",-0.0666,-0.16,71.147,25,42.0382,{"date":76,"open":77,"high":77,"low":78,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-29",42.15,42.07,0.0008,0,278.759671,26,42.1235,{"date":85,"open":54,"high":86,"low":87,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-28",42.13,42.05,42.0692,-0.2908,-0.69,5289.3029,83,42.0735,{"date":95,"open":96,"high":97,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-25",42.31,42.36,-0.1248,-0.29,869.547913,42,42.3028,{"date":104,"open":105,"high":105,"low":106,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-24",42.76,42.4848,-0.2219,-0.52,982.3029,62,42.5984,{"date":113,"open":114,"high":114,"low":114,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-23",42.7067,-0.439,-1.02,41.3029,16,42.9645,{"date":121,"open":122,"high":123,"low":124,"close":123,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-22",43.13,43.1457,43.09,0.0355,0.08,1505.573651,43,43.1029,{"date":131,"open":132,"high":132,"low":132,"close":132,"change":133,"percent_change":64,"volume":134,"transactions":135,"vwap":136},"2026-09-21",43.1102,0.1052,101.3029,17,43.1206,{"date":138,"open":139,"high":139,"low":140,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-18",43.02,43.005,-0.1351,-0.31,299.3029,21,43.0157,{"date":147,"open":148,"high":149,"low":150,"close":149,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-17",43.12,43.1401,43.075,0.2088,0.49,773.3029,39,43.0961,{"date":157,"open":158,"high":159,"low":160,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-16",43.06,43.0801,42.9313,0.0513,0.12,448.3029,30,43.0603,{"date":167,"open":168,"high":169,"low":170,"close":171,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-15",42.86,42.91,42.845,42.88,0.0117,0.03,1509.3029,54,42.868,{"date":178,"open":179,"high":179,"low":180,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":82,"vwap":184},"2026-09-14",42.98,42.8683,-0.031,-0.07,143.3029,42.9561,{"date":186,"open":187,"high":187,"low":188,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-11",43.055,42.8993,0.0394,0.09,1305.3029,55,43.0135,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":110,"vwap":202},"2026-09-10",42.99,43.03,42.8599,-0.3449,-0.8,3751.3029,42.9923,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-09",43.17,43.24,43.2048,-0.1303,-0.3,699.3259,73,43.1984,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-08",43.35,43.3,43.3351,-0.0499,-0.12,1422.34869,59,43.3355,{"date":224,"open":225,"high":225,"low":226,"close":226,"change":227,"percent_change":173,"volume":228,"transactions":229,"vwap":230},"2026-09-04",43.415,43.385,0.0114,121.3029,22,43.4087,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":229,"vwap":237},"2026-09-03",43.3736,0.0468,0.11,73.3029,43.396,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":144,"vwap":244},"2026-09-02",43.3268,0.0317,0.07,84.3029,43.3505,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-01",43.2951,-0.154,-0.35,24.325915,20,43.3725,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-08-31",43.39,43.4491,-0.0559,-0.13,159.1531,29,43.402,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-08-28",43.505,-0.1038,-0.24,117.3029,32,43.5677,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":182,"volume":277,"transactions":278,"vwap":279},"2026-08-27",43.61,43.6101,43.41,43.6088,-0.0312,3744.3029,163,43.5432,{"date":281,"open":282,"high":283,"low":284,"close":283,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-26",43.55,43.64,43.4953,-0.2245,-0.51,4764.902075,155,43.5607,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-25",43.8645,0.2195,0.5,248.3029,34,43.7835,{"date":299,"open":300,"high":300,"low":272,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-24",43.8,43.645,0.0749,0.17,2536.902075,103,43.6565,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":56,"volume":311,"transactions":312,"vwap":313},"2026-08-21",43.5701,-0.0256,12.3029,12,43.5637,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-20",43.5957,-0.1491,-0.34,90.904598,23,43.6386,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-19",43.7448,0.1974,0.45,19.246032,14,43.7509,{"date":331,"open":332,"high":333,"low":332,"close":333,"change":334,"percent_change":235,"volume":335,"transactions":336,"vwap":337},"2026-08-18",43.4974,43.5474,0.0467,392.158566,57,43.4951,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":99,"volume":342,"transactions":135,"vwap":343},"2026-08-17",43.5007,-0.1245,37.3029,43.5253,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":328,"vwap":350},"2026-08-14",43.6252,-0.1097,-0.25,13.905487,43.6614,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":162,"percent_change":354,"volume":311,"transactions":312,"vwap":355},"2026-08-13",43.7349,0.28,43.7802,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":126,"volume":360,"transactions":361,"vwap":362},"2026-08-12",43.6149,0.035,11.3029,11,43.6557,{"date":364,"open":365,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":320,"vwap":370},"2026-08-11",43.6595,43.5799,0.0232,0.05,238.905487,43.6358,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":135,"vwap":377},"2026-08-10",43.5567,-0.1842,-0.42,234.504647,43.6147,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":303,"volume":311,"transactions":361,"vwap":382},"2026-08-07",43.7409,0.0757,43.756,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":98,"percent_change":386,"volume":387,"transactions":328,"vwap":388},"2026-08-06",43.6652,-0.28,78.3029,43.7276,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":46,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-05",43.81,43.89,43.77,43.79,-0.05,7249.599669,112,43.8332,{"date":400,"open":391,"high":391,"low":391,"close":391,"change":401,"percent_change":326,"volume":402,"transactions":144,"vwap":403},"2026-08-04",0.1952,714.905502,43.8091,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-03",43.59,43.618451,43.585,43.6148,0.1478,0.34,1002.89982,28,43.5935,{"date":416,"open":417,"high":418,"low":419,"close":418,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-07-31",43.435,43.467,43.4226,-0.033,-0.08,1569.168388,51,43.4309,{"date":426,"open":427,"high":428,"low":429,"close":429,"change":430,"percent_change":80,"volume":431,"transactions":432,"vwap":433},"2026-07-30",43.5318,43.58,43.5,0.002,10000.3029,69,43.553,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":296,"vwap":442},"2026-07-29",43.6,43.45,43.498,-0.167,-0.38,1817.3029,43.5154,{"date":444,"open":445,"high":445,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-07-28",43.7,43.665,-0.0953,-0.22,271.3029,15,43.6945,{"date":453,"open":454,"high":454,"low":455,"close":455,"change":456,"percent_change":303,"volume":457,"transactions":66,"vwap":458},"2026-07-27",43.78,43.7603,0.0756,373.89982,43.7779,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":173,"volume":463,"transactions":175,"vwap":464},"2026-07-24",43.6847,0.0141,518.738621,43.7228,{"date":466,"open":467,"high":468,"low":467,"close":468,"change":341,"percent_change":386,"volume":469,"transactions":320,"vwap":470},"2026-07-23",43.6493,43.6706,688.3029,43.6467,{"date":472,"open":473,"high":473,"low":474,"close":474,"change":475,"percent_change":71,"volume":476,"transactions":260,"vwap":477},"2026-07-22",43.85,43.7951,-0.0699,989.3029,43.8394,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-07-21",43.92,43.8501,43.865,-0.0998,-0.23,5151.720508,81,43.8613,{"date":489,"open":490,"high":490,"low":491,"close":491,"change":492,"percent_change":266,"volume":493,"transactions":494,"vwap":495},"2026-07-20",44.03,43.9648,-0.1052,544.3526,84,44.0178,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":368,"volume":500,"transactions":135,"vwap":501},"2026-07-17",44.07,0.02,604.793442,44.0714,{"date":503,"open":504,"high":505,"low":506,"close":505,"change":507,"percent_change":56,"volume":508,"transactions":192,"vwap":509},"2026-07-16",44.01,44.05,43.9909,-0.0246,526.592738,44.0054,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":251,"vwap":516},"2026-07-15",44.0746,0.1198,0.27,130.3526,44.0775,{"date":518,"open":519,"high":520,"low":480,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":260,"vwap":525},"2026-07-14",43.935,43.99,43.9548,0.0949,0.22,593.398,43.9497,{"date":527,"open":528,"high":528,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-13",43.9294,43.8599,-0.1701,-0.39,133.3526,19,43.9273,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":56,"percent_change":538,"volume":539,"transactions":9,"vwap":537},"2026-07-10",44.029999,-0.14,100,{"date":541,"open":542,"high":543,"low":544,"close":544,"change":499,"percent_change":368,"volume":545,"transactions":9,"vwap":544},"2026-07-09",44.111,44.15,44.09,19400,{"date":547,"open":544,"high":544,"low":498,"close":498,"change":548,"percent_change":549,"volume":550,"transactions":9,"vwap":498},"2026-07-08",-0.044,-0.1,500,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":9,"vwap":553},"2026-07-07",44.114,-0.256,-0.58,300,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":46,"volume":539,"transactions":9,"vwap":559},"2026-07-06",44.37,-0.01,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":523,"volume":539,"transactions":9,"vwap":563},"2026-07-02",44.38,0.096,{"date":566,"open":563,"high":563,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":568},"2026-07-01",44.28,44.284,-0.076,-0.17,600,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":375,"volume":539,"transactions":9,"vwap":574},"2026-06-30",44.36,-0.185,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":190,"volume":539,"transactions":9,"vwap":578},"2026-06-29",44.545,0.04,{"date":581,"open":582,"high":583,"low":582,"close":583,"change":499,"percent_change":579,"volume":550,"transactions":9,"vwap":583},"2026-06-26",44.455,44.505,{"date":585,"open":586,"high":587,"low":586,"close":587,"change":71,"percent_change":588,"volume":589,"transactions":9,"vwap":587},"2026-06-25",44.475,44.485,-0.36,200,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":21,"volume":539,"transactions":9,"vwap":592},"2026-06-24",44.645,0.16,{"date":595,"open":596,"high":597,"low":596,"close":587,"change":598,"percent_change":599,"volume":31,"transactions":9,"vwap":587},"2026-06-23",44.47,44.509,0.065,0.15,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":604,"volume":539,"transactions":9,"vwap":602},"2026-06-22",44.42,-0.089,-0.2,{"date":606,"open":597,"high":597,"low":597,"close":597,"change":607,"percent_change":608,"volume":539,"transactions":9,"vwap":597},"2026-06-18",0.114,0.26,{"date":610,"open":611,"high":611,"low":612,"close":612,"change":613,"percent_change":318,"volume":556,"transactions":9,"vwap":612},"2026-06-17",44.5,44.395,-0.153,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":618,"volume":539,"transactions":9,"vwap":616},"2026-06-16",44.548,0.043,0.1,{"date":620,"open":621,"high":621,"low":583,"close":583,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":583},"2026-06-15",44.55,0.026,0.06,400,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":56,"volume":539,"transactions":9,"vwap":627},"2026-06-12",44.479,-0.026,{"date":630,"open":631,"high":632,"low":631,"close":583,"change":633,"percent_change":634,"volume":31,"transactions":9,"vwap":583},"2026-06-11",44.339,44.54,0.271,0.61,{"date":636,"open":637,"high":637,"low":638,"close":639,"change":640,"percent_change":258,"volume":641,"transactions":9,"vwap":639},"2026-06-10",44.3,44.22,44.234,-0.056,1100,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":589,"transactions":9,"vwap":644},"2026-06-09",44.29,0.103,0.23,{"date":648,"open":649,"high":649,"low":650,"close":650,"change":651,"percent_change":652,"volume":624,"transactions":9,"vwap":650},"2026-06-08",44.33,44.187,-0.048,-0.11,{"date":654,"open":655,"high":637,"low":656,"close":656,"change":604,"percent_change":657,"volume":658,"transactions":9,"vwap":656},"2026-06-05",44.271,44.235,-0.45,2500,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":664,"percent_change":599,"volume":550,"transactions":9,"vwap":663},"2026-06-04",44.48,44.43,44.435,0.067,{"date":666,"open":667,"high":668,"low":667,"close":668,"change":669,"percent_change":670,"volume":556,"transactions":9,"vwap":668},"2026-06-03",44.365,44.368,-0.094,-0.21,{"date":672,"open":661,"high":587,"low":673,"close":674,"change":675,"percent_change":368,"volume":676,"transactions":9,"vwap":674},"2026-06-02",44.46,44.462,0.022,700,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":628,"percent_change":56,"volume":624,"transactions":9,"vwap":680},"2026-06-01",44.32,44.44,{"date":682,"open":683,"high":684,"low":685,"close":685,"change":686,"percent_change":126,"volume":687,"transactions":9,"vwap":685},"2026-05-29",44.526,44.541,44.466,0.036,1300,{"date":689,"open":690,"high":691,"low":690,"close":662,"change":692,"percent_change":693,"volume":571,"transactions":9,"vwap":662},"2026-05-28",44.35,44.433,0.095,0.21,{"date":695,"open":559,"high":559,"low":679,"close":696,"change":368,"percent_change":235,"volume":33,"transactions":9,"vwap":696},"2026-05-27",44.335,{"date":698,"open":699,"high":700,"low":699,"close":700,"change":701,"percent_change":421,"volume":556,"transactions":9,"vwap":700},"2026-05-26",44.275,44.285,-0.035,{"date":703,"open":704,"high":679,"low":705,"close":679,"change":706,"percent_change":303,"volume":707,"transactions":9,"vwap":679},"2026-05-22",44.31,44.192,0.076,9400,{"date":709,"open":543,"high":710,"low":711,"close":712,"change":713,"percent_change":190,"volume":714,"transactions":9,"vwap":712},"2026-05-21",44.245,44.12,44.244,0.039,2200,{"date":716,"open":717,"high":718,"low":717,"close":718,"change":719,"percent_change":720,"volume":31,"transactions":9,"vwap":718},"2026-05-20",44.02,44.205,0.262,0.6,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":725,"volume":556,"transactions":9,"vwap":723},"2026-05-19",43.943,-0.181,-0.41,{"date":727,"open":728,"high":728,"low":729,"close":729,"change":730,"percent_change":395,"volume":676,"transactions":9,"vwap":729},"2026-05-18",44.179,44.124,-0.021,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":735,"volume":589,"transactions":9,"vwap":733},"2026-05-15",44.145,-0.26,-0.59,{"date":737,"open":673,"high":673,"low":738,"close":738,"change":739,"percent_change":46,"volume":589,"transactions":9,"vwap":738},"2026-05-14",44.405,-0.007,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":675,"percent_change":368,"volume":539,"transactions":9,"vwap":742},"2026-05-13",44.412,{"date":744,"open":745,"high":745,"low":746,"close":746,"change":747,"percent_change":348,"volume":624,"transactions":9,"vwap":746},"2026-05-12",44.4,44.39,-0.112,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":421,"percent_change":751,"volume":589,"transactions":9,"vwap":750},"2026-05-11",44.502,-0.18,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":756,"volume":539,"transactions":9,"vwap":754},"2026-05-08",44.582,0.157,0.35,{"date":758,"open":662,"high":662,"low":759,"close":759,"change":760,"percent_change":761,"volume":589,"transactions":9,"vwap":759},"2026-05-07",44.425,-0.163,-0.37,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":556,"transactions":9,"vwap":766},"2026-05-06",44.593,44.571,44.588,0.178,0.4,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":599,"percent_change":411,"volume":539,"transactions":9,"vwap":771},"2026-05-05",44.41,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":249,"volume":539,"transactions":9,"vwap":774},"2026-05-04",44.26,-0.155,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":780,"volume":539,"transactions":9,"vwap":778},"2026-05-01",44.415,0.112,0.25,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":190,"volume":539,"transactions":9,"vwap":783},"2026-04-30",44.303,0.038,{"date":786,"open":700,"high":700,"low":774,"close":787,"change":788,"percent_change":440,"volume":641,"transactions":9,"vwap":787},"2026-04-29",44.265,-0.171,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":182,"volume":589,"transactions":9,"vwap":791},"2026-04-28",44.436,-0.029,{"date":794,"open":795,"high":795,"low":796,"close":796,"change":797,"percent_change":798,"volume":589,"transactions":9,"vwap":796},"2026-04-27",44.515,44.465,-0.294,-0.66,{"date":800,"open":801,"high":802,"low":801,"close":802,"change":803,"percent_change":190,"volume":550,"transactions":9,"vwap":802},"2026-04-24",44.705,44.759,0.041,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":808,"volume":539,"transactions":9,"vwap":806},"2026-04-23",44.718,-0.087,-0.19,{"date":810,"open":811,"high":811,"low":812,"close":812,"change":813,"percent_change":599,"volume":571,"transactions":9,"vwap":812},"2026-04-22",44.85,44.805,0.066,{"date":815,"open":816,"high":816,"low":817,"close":817,"change":818,"percent_change":386,"volume":658,"transactions":9,"vwap":817},"2026-04-21",44.82,44.739,-0.126,{"date":820,"open":821,"high":822,"low":823,"close":822,"change":824,"percent_change":80,"volume":641,"transactions":9,"vwap":822},"2026-04-20",44.86,44.865,44.835,0.001,{"date":826,"open":811,"high":827,"low":811,"close":827,"change":828,"percent_change":326,"volume":589,"transactions":9,"vwap":827},"2026-04-17",44.864,0.199,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":832,"percent_change":833,"volume":539,"transactions":9,"vwap":831},"2026-04-16",44.665,-0.148,-0.33,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":839,"percent_change":368,"volume":840,"transactions":9,"vwap":838},"2026-04-15",44.96,44.78,44.813,0.023,2400,{"date":842,"open":843,"high":821,"low":844,"close":845,"change":846,"percent_change":593,"volume":847,"transactions":9,"vwap":845},"2026-04-14",44.8,44.62,44.79,0.073,6100,{"date":849,"open":850,"high":851,"low":850,"close":851,"change":755,"percent_change":756,"volume":852,"transactions":9,"vwap":851},"2026-04-13",44.63,44.717,2300,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":652,"percent_change":348,"volume":539,"transactions":9,"vwap":855},"2026-04-10",44.56,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":686,"percent_change":126,"volume":641,"transactions":9,"vwap":860},"2026-04-09",44.615,44.725,44.67,{"date":862,"open":811,"high":811,"low":863,"close":863,"change":864,"percent_change":64,"volume":556,"transactions":9,"vwap":863},"2026-04-08",44.634,0.109,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":162,"volume":539,"transactions":9,"vwap":867},"2026-04-07",44.525,0.055,{"date":870,"open":596,"high":596,"low":596,"close":596,"change":871,"percent_change":219,"volume":539,"transactions":9,"vwap":596},"2026-04-06",-0.055,{"date":873,"open":867,"high":867,"low":867,"close":867,"change":874,"percent_change":875,"volume":539,"transactions":9,"vwap":867},"2026-04-02",0.18,0.41,{"date":877,"open":574,"high":612,"low":878,"close":878,"change":628,"percent_change":56,"volume":624,"transactions":9,"vwap":878},"2026-04-01",44.345,{"date":880,"open":574,"high":881,"low":574,"close":881,"change":882,"percent_change":883,"volume":556,"transactions":9,"vwap":881},"2026-03-31",44.371,0.251,0.57,{"date":885,"open":886,"high":711,"low":886,"close":711,"change":887,"percent_change":888,"volume":571,"transactions":9,"vwap":711},"2026-03-30",44.105,0.212,0.48,{"date":890,"open":891,"high":891,"low":892,"close":893,"change":894,"percent_change":808,"volume":676,"transactions":9,"vwap":893},"2026-03-27",43.98,43.9,43.908,-0.082,{"date":896,"open":897,"high":897,"low":520,"close":520,"change":898,"percent_change":899,"volume":556,"transactions":9,"vwap":520},"2026-03-26",44.146,-0.49,-1.1,{"date":901,"open":867,"high":632,"low":661,"close":661,"change":902,"percent_change":354,"volume":571,"transactions":9,"vwap":661},"2026-03-25",0.125,{"date":904,"open":905,"high":662,"low":906,"close":907,"change":908,"percent_change":604,"volume":909,"transactions":9,"vwap":907},"2026-03-24",44.34,44.315,44.355,-0.091,2700,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":914,"volume":539,"transactions":9,"vwap":912},"2026-03-23",44.446,0.258,0.58,{"date":916,"open":746,"high":746,"low":917,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-03-20",44.188,-0.407,-0.91,1500,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":242,"percent_change":593,"volume":539,"transactions":9,"vwap":923},"2026-03-19",44.595,{"date":925,"open":926,"high":927,"low":867,"close":867,"change":258,"percent_change":99,"volume":624,"transactions":9,"vwap":867},"2026-03-18",44.625,44.64,{"date":929,"open":632,"high":930,"low":632,"close":930,"change":931,"percent_change":932,"volume":550,"transactions":9,"vwap":930},"2026-03-17",44.655,0.165,0.37,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":152,"volume":539,"transactions":9,"vwap":935},"2026-03-16",44.49,0.219,{"date":938,"open":655,"high":655,"low":655,"close":655,"change":939,"percent_change":670,"volume":539,"transactions":9,"vwap":655},"2026-03-13",-0.092,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":944,"volume":539,"transactions":9,"vwap":942},"2026-03-12",44.363,-0.255,-0.57,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":949,"volume":539,"transactions":9,"vwap":947},"2026-03-11",44.618,-0.307,-0.68,{"date":951,"open":952,"high":952,"low":953,"close":953,"change":954,"percent_change":955,"volume":539,"transactions":9,"vwap":953},"2026-03-10",45,44.925,-0.196,-0.43,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":767,"percent_change":768,"volume":539,"transactions":9,"vwap":958},"2026-03-09",45.121,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":807,"percent_change":808,"volume":539,"transactions":9,"vwap":961},"2026-03-06",44.943,{"date":963,"open":964,"high":964,"low":965,"close":965,"change":966,"percent_change":375,"volume":624,"transactions":9,"vwap":965},"2026-03-05",45.034,45.029999,-0.189,{"date":968,"open":969,"high":969,"low":970,"close":970,"change":971,"percent_change":618,"volume":589,"transactions":9,"vwap":970},"2026-03-04",45.22,45.219,0.044,{"date":973,"open":974,"high":975,"low":974,"close":975,"change":976,"percent_change":977,"volume":624,"transactions":9,"vwap":975},"2026-03-03",45.080002,45.175,0.005,0.01,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":775,"percent_change":318,"volume":676,"transactions":9,"vwap":982},"2026-03-02",45.18,45.155,45.17,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":173,"percent_change":242,"volume":31,"transactions":9,"vwap":988},"2026-02-27",45.35,45.39,45.315,45.325,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":173,"percent_change":242,"volume":589,"transactions":9,"vwap":991},"2026-02-26",45.295,{"date":993,"open":994,"high":994,"low":995,"close":995,"change":560,"percent_change":46,"volume":624,"transactions":9,"vwap":995},"2026-02-25",45.42,45.265,{"date":997,"open":998,"high":998,"low":995,"close":999,"change":604,"percent_change":1000,"volume":624,"transactions":9,"vwap":999},"2026-02-24",45.3,45.275,-0.44,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1004,"change":977,"percent_change":499,"volume":1006,"transactions":9,"vwap":1004},"2026-02-23",45.47,45.475,45.46,800,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":173,"volume":539,"transactions":9,"vwap":1009},"2026-02-20",45.465,0.015,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1014,"change":359,"percent_change":126,"volume":556,"transactions":9,"vwap":1014},"2026-02-19",45.43,45.45,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1018,"change":1019,"percent_change":549,"volume":550,"transactions":9,"vwap":1018},"2026-02-18",45.479,45.415,-0.045,{"date":1021,"open":1005,"high":1005,"low":1005,"close":1005,"change":1022,"percent_change":618,"volume":539,"transactions":9,"vwap":1005},"2026-02-17",0.045,{"date":1024,"open":1013,"high":1025,"low":1018,"close":1018,"change":1026,"percent_change":646,"volume":676,"transactions":9,"vwap":1018},"2026-02-13",45.508,0.105,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1030,"change":1031,"percent_change":932,"volume":676,"transactions":9,"vwap":1030},"2026-02-12",45.29,45.31,0.169,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":219,"volume":33,"transactions":9,"vwap":1036},"2026-02-11",45.21,45.12,45.141,-0.054,{"date":1039,"open":969,"high":969,"low":1040,"close":1040,"change":242,"percent_change":593,"volume":556,"transactions":9,"vwap":1040},"2026-02-10",45.195,{"date":1042,"open":1043,"high":982,"low":1044,"close":1044,"change":499,"percent_change":579,"volume":1045,"transactions":9,"vwap":1044},"2026-02-09",45.14,45.125,1400,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":976,"percent_change":977,"volume":589,"transactions":9,"vwap":1048},"2026-02-06",45.105,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1052,"change":874,"percent_change":768,"volume":589,"transactions":9,"vwap":1052},"2026-02-05",45.02,45.099998,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1057,"change":1019,"percent_change":549,"volume":1058,"transactions":9,"vwap":1057},"2026-02-04",44.939,45.11,44.92,4600,{"date":1060,"open":953,"high":1061,"low":953,"close":1061,"change":1062,"percent_change":499,"volume":589,"transactions":9,"vwap":1061},"2026-02-03",44.965,0.011,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":258,"volume":1006,"transactions":9,"vwap":1067},"2026-02-02",44.961,44.975,44.954,-0.058,{"date":1070,"open":1051,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":579,"volume":1075,"transactions":9,"vwap":1073},"2026-01-30",45.049999,44.995,45.012001,0.018,1600,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":1081,"percent_change":499,"volume":571,"transactions":9,"vwap":1080},"2026-01-29",44.952,45.018002,44.994,0.008,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1085,"change":1087,"percent_change":421,"volume":676,"transactions":9,"vwap":1085},"2026-01-28",44.983,44.986,44.95,-0.038,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-01-27",45.060001,45.148,45.023998,-0.216,-0.48,3100,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1099,"change":1100,"percent_change":368,"volume":1006,"transactions":9,"vwap":1099},"2026-01-26",45.28,45.24,0.024,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1104,"change":1105,"percent_change":162,"volume":571,"transactions":9,"vwap":1104},"2026-01-23",45.16,45.216,0.052,{"date":1107,"open":1108,"high":1040,"low":1035,"close":1109,"change":1110,"percent_change":242,"volume":1075,"transactions":9,"vwap":1109},"2026-01-22",45.159,45.164,0.031,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1114,"change":1115,"percent_change":326,"volume":1006,"transactions":9,"vwap":1114},"2026-01-21",45.040001,45.133,0.201,{"date":1117,"open":1118,"high":836,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-01-20",44.9,44.932,-0.213,-0.47,2100,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":182,"percent_change":1126,"volume":539,"transactions":9,"vwap":1125},"2026-01-16",45.145,-0.15,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1130,"change":1131,"percent_change":549,"volume":676,"transactions":9,"vwap":1130},"2026-01-15",45.27,45.215,-0.043,{"date":1133,"open":1034,"high":1098,"low":1034,"close":1134,"change":1135,"percent_change":693,"volume":1136,"transactions":9,"vwap":1134},"2026-01-14",45.258,0.094,1900,{"date":1138,"open":1109,"high":1109,"low":1109,"close":1109,"change":1139,"percent_change":593,"volume":539,"transactions":9,"vwap":1109},"2026-01-13",0.072,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1144,"change":651,"percent_change":652,"volume":1006,"transactions":9,"vwap":1144},"2026-01-12",45.095001,45.097,45.091999,{"date":1146,"open":1043,"high":1043,"low":1043,"close":1043,"change":1026,"percent_change":646,"volume":539,"transactions":9,"vwap":1043},"2026-01-09",{"date":1148,"open":1071,"high":974,"low":1149,"close":1149,"change":421,"percent_change":751,"volume":550,"transactions":9,"vwap":1149},"2026-01-08",45.035,{"date":1151,"open":1034,"high":1034,"low":1052,"close":1152,"change":1153,"percent_change":623,"volume":1154,"transactions":9,"vwap":1152},"2026-01-07",45.115,0.025,24600,{"date":1156,"open":1157,"high":1158,"low":952,"close":1158,"change":976,"percent_change":977,"volume":658,"transactions":9,"vwap":1158},"2026-01-06",45.077999,45.09,{"date":1160,"open":1035,"high":1035,"low":1161,"close":1161,"change":126,"percent_change":874,"volume":641,"transactions":9,"vwap":1161},"2026-01-05",45.084999,{"date":1163,"open":1079,"high":965,"low":1086,"close":1164,"change":1019,"percent_change":549,"volume":658,"transactions":9,"vwap":1164},"2026-01-02",45.0050011,{"date":1166,"open":1167,"high":1167,"low":1071,"close":1071,"change":652,"percent_change":266,"volume":714,"transactions":9,"vwap":1071},"2025-12-31",45.057999,{"date":1169,"open":982,"high":982,"low":1170,"close":1103,"change":395,"percent_change":652,"volume":920,"transactions":9,"vwap":1103},"2025-12-30",45.139,{"date":1172,"open":1173,"high":1130,"low":1174,"close":1034,"change":126,"percent_change":874,"volume":920,"transactions":9,"vwap":1034},"2025-12-29",45.15,45.13,{"date":1176,"open":1174,"high":1174,"low":1174,"close":1174,"change":1177,"percent_change":588,"volume":539,"transactions":9,"vwap":1174},"2025-12-26",-0.165,{"date":1179,"open":1180,"high":991,"low":1180,"close":991,"change":1181,"percent_change":1182,"volume":556,"transactions":9,"vwap":991},"2025-12-24",45.23,0.145,0.32,{"date":1184,"open":1173,"high":1173,"low":1173,"close":1173,"change":80,"percent_change":80,"volume":539,"transactions":9,"vwap":1173},"2025-12-23",{"date":1186,"open":1043,"high":1173,"low":1158,"close":1173,"change":977,"percent_change":499,"volume":1187,"transactions":9,"vwap":1173},"2025-12-22",7300,{"date":1189,"open":1190,"high":1190,"low":1043,"close":1043,"change":1131,"percent_change":549,"volume":571,"transactions":9,"vwap":1043},"2025-12-19",45.19,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":641,"transactions":9,"vwap":1194},"2025-12-18",45.239,45.183,0.088,0.2,{"date":1198,"open":1158,"high":1142,"low":1158,"close":1142,"change":1199,"percent_change":182,"volume":556,"transactions":9,"vwap":1142},"2025-12-17",-0.03,{"date":1201,"open":1035,"high":1044,"low":1035,"close":1044,"change":692,"percent_change":693,"volume":550,"transactions":9,"vwap":1044},"2025-12-16",{"date":1203,"open":965,"high":965,"low":965,"close":965,"change":976,"percent_change":977,"volume":589,"transactions":9,"vwap":965},"2025-12-15",{"date":1205,"open":1206,"high":1207,"low":1206,"close":1207,"change":1208,"percent_change":209,"volume":550,"transactions":9,"vwap":1207},"2025-12-12",44.978,45.025002,-0.135,{"date":1210,"open":1103,"high":1103,"low":1103,"close":1103,"change":1211,"percent_change":538,"volume":624,"transactions":9,"vwap":1103},"2025-12-11",-0.065,{"date":1213,"open":974,"high":1214,"low":974,"close":1214,"change":599,"percent_change":1215,"volume":624,"transactions":9,"vwap":1214},"2025-12-10",45.225,0.33,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":421,"volume":539,"transactions":9,"vwap":1218},"2025-12-09",45.075001,-0.036,{"date":1221,"open":1161,"high":1222,"low":1161,"close":1222,"change":395,"percent_change":652,"volume":589,"transactions":9,"vwap":1222},"2025-12-08",45.111,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":539,"transactions":9,"vwap":1225},"2025-12-05",45.161,-0.04,-0.09,{"date":1229,"open":1230,"high":1180,"low":1230,"close":1231,"change":1232,"percent_change":538,"volume":1045,"transactions":9,"vwap":1231},"2025-12-04",45.2,45.201,-0.063,{"date":1234,"open":1034,"high":1235,"low":1034,"close":1235,"change":1236,"percent_change":1237,"volume":624,"transactions":9,"vwap":1235},"2025-12-03",45.264,0.084,0.19,{"date":1239,"open":1173,"high":980,"low":1173,"close":980,"change":1240,"percent_change":579,"volume":571,"transactions":9,"vwap":980},"2025-12-02",0.017,{"date":1242,"open":1243,"high":1230,"low":1243,"close":1244,"change":966,"percent_change":375,"volume":1245,"transactions":9,"vwap":1244},"2025-12-01",45.151,45.163,1200,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1131,"percent_change":1227,"volume":539,"transactions":9,"vwap":1248},"2025-11-28",45.352,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":589,"transactions":9,"vwap":1251},"2025-11-26",45.395,0.14,0.31,{"date":1255,"open":969,"high":1256,"low":969,"close":1256,"change":623,"percent_change":1257,"volume":1006,"transactions":9,"vwap":1256},"2025-11-25",45.255,0.13,{"date":1259,"open":969,"high":969,"low":1040,"close":1040,"change":1260,"percent_change":1199,"volume":571,"transactions":9,"vwap":1040},"2025-11-24",-0.015,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1034,"change":692,"percent_change":693,"volume":571,"transactions":9,"vwap":1034},"2025-11-21",45.172,45.217,{"date":1266,"open":1052,"high":1152,"low":1052,"close":1152,"change":368,"percent_change":235,"volume":624,"transactions":9,"vwap":1152},"2025-11-20",{"date":1268,"open":1158,"high":1269,"low":1270,"close":1270,"change":1271,"percent_change":56,"volume":676,"transactions":9,"vwap":1270},"2025-11-19",45.149,45.064999,-0.025,{"date":1273,"open":974,"high":1158,"low":974,"close":1158,"change":1274,"percent_change":126,"volume":550,"transactions":9,"vwap":1158},"2025-11-18",0.034,{"date":1276,"open":1277,"high":1035,"low":1277,"close":1278,"change":1279,"percent_change":173,"volume":840,"transactions":9,"vwap":1278},"2025-11-17",45.0099983,45.056,0.012,{"date":1281,"open":1035,"high":1035,"low":1282,"close":1282,"change":1283,"percent_change":71,"volume":624,"transactions":9,"vwap":1282},"2025-11-14",45.043999,-0.071,{"date":1285,"open":1286,"high":1286,"low":1152,"close":1152,"change":775,"percent_change":318,"volume":624,"transactions":9,"vwap":1152},"2025-11-13",45.135,{"date":1288,"open":1129,"high":1129,"low":1129,"close":1129,"change":548,"percent_change":549,"volume":539,"transactions":9,"vwap":1129},"2025-11-12",{"date":1290,"open":969,"high":1291,"low":1056,"close":1292,"change":1293,"percent_change":1215,"volume":1294,"transactions":9,"vwap":1292},"2025-11-11",45.32,45.314,0.149,2000,{"date":1296,"open":1190,"high":1034,"low":1297,"close":1297,"change":173,"percent_change":242,"volume":33,"transactions":9,"vwap":1297},"2025-11-10",45.165,{"date":1299,"open":1158,"high":1286,"low":1158,"close":1286,"change":421,"percent_change":751,"volume":539,"transactions":9,"vwap":1286},"2025-11-07",{"date":1301,"open":1230,"high":1130,"low":1190,"close":1130,"change":1302,"percent_change":756,"volume":571,"transactions":9,"vwap":1130},"2025-11-06",0.159,{"date":1304,"open":1278,"high":1278,"low":1278,"close":1278,"change":603,"percent_change":604,"volume":539,"transactions":9,"vwap":1278},"2025-11-05",{"date":1306,"open":1125,"high":1125,"low":1125,"close":1125,"change":868,"percent_change":162,"volume":589,"transactions":9,"vwap":1125},"2025-11-04",{"date":1308,"open":1158,"high":1158,"low":1158,"close":1158,"change":1309,"percent_change":348,"volume":539,"transactions":9,"vwap":1158},"2025-11-03",-0.111,{"date":1311,"open":1312,"high":1312,"low":1231,"close":1231,"change":652,"percent_change":266,"volume":641,"transactions":9,"vwap":1231},"2025-10-31",45.5,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":775,"percent_change":318,"volume":539,"transactions":9,"vwap":1315},"2025-10-30",45.311,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":539,"transactions":9,"vwap":1318},"2025-10-29",45.466,-0.244,-0.53,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1126,"percent_change":833,"volume":1327,"transactions":9,"vwap":1326},"2025-10-28",45.67,45.73,45.65,45.71,3800,{"date":1329,"open":1330,"high":23,"low":1330,"close":1331,"change":868,"percent_change":162,"volume":676,"transactions":9,"vwap":1331},"2025-10-27",45.85,45.86,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":126,"percent_change":303,"volume":550,"transactions":9,"vwap":1334},"2025-10-24",45.805,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1338,"change":640,"percent_change":219,"volume":624,"transactions":9,"vwap":1338},"2025-10-23",45.75,45.725,{"date":1340,"open":1326,"high":1341,"low":1326,"close":1342,"change":1343,"percent_change":242,"volume":1245,"transactions":9,"vwap":1342},"2025-10-22",45.8,45.781,0.033,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1347,"change":1081,"percent_change":499,"volume":556,"transactions":9,"vwap":1347},"2025-10-21",45.84,45.748,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":190,"percent_change":1196,"volume":539,"transactions":9,"vwap":1350},"2025-10-20",45.74,{"date":1352,"open":1325,"high":1325,"low":1325,"close":1325,"change":395,"percent_change":652,"volume":589,"transactions":9,"vwap":1325},"2025-10-17",{"date":1354,"open":1355,"high":1356,"low":1355,"close":1356,"change":864,"percent_change":64,"volume":589,"transactions":9,"vwap":1356},"2025-10-16",45.61,45.7,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1360,"change":499,"percent_change":579,"volume":556,"transactions":9,"vwap":1360},"2025-10-15",45.6,45.591,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":564,"percent_change":693,"volume":556,"transactions":9,"vwap":1363},"2025-10-14",45.571,{"date":1365,"open":1004,"high":1004,"low":1004,"close":1004,"change":1236,"percent_change":1237,"volume":589,"transactions":9,"vwap":1004},"2025-10-13",{"date":1367,"open":1368,"high":1368,"low":1369,"close":1369,"change":1370,"percent_change":354,"volume":589,"transactions":9,"vwap":1369},"2025-10-10",45.4,45.391,0.126,{"date":1372,"open":1005,"high":1005,"low":995,"close":995,"change":1373,"percent_change":71,"volume":33,"transactions":9,"vwap":995},"2025-10-09",-0.074,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1377,"change":730,"percent_change":395,"volume":556,"transactions":9,"vwap":1377},"2025-10-08",45.438,45.339,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":623,"percent_change":1257,"volume":539,"transactions":9,"vwap":1380},"2025-10-07",45.36,{"date":1382,"open":998,"high":998,"low":998,"close":998,"change":1383,"percent_change":484,"volume":539,"transactions":9,"vwap":998},"2025-10-06",-0.105,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":181,"percent_change":182,"volume":539,"transactions":9,"vwap":1386},"2025-10-03",45.405,{"date":1388,"open":1251,"high":1389,"low":1251,"close":1389,"change":1390,"percent_change":162,"volume":589,"transactions":9,"vwap":1389},"2025-10-02",45.436,0.056,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":514,"volume":539,"transactions":9,"vwap":1393},"2025-10-01",45.38,0.122,{"date":1396,"open":1134,"high":1134,"low":1134,"close":1134,"change":1397,"percent_change":56,"volume":539,"transactions":9,"vwap":1134},"2025-09-30",-0.027,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1401,"percent_change":1402,"volume":539,"transactions":9,"vwap":1400},"2025-09-29",45.285,0.136,0.3,{"date":1404,"open":1269,"high":1269,"low":1269,"close":1269,"change":1405,"percent_change":235,"volume":539,"transactions":9,"vwap":1269},"2025-09-26",0.048,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":734,"percent_change":944,"volume":539,"transactions":9,"vwap":1408},"2025-09-25",45.101,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1412,"change":1413,"percent_change":99,"volume":589,"transactions":9,"vwap":1412},"2025-09-24",45.381,45.361,-0.134,{"date":1415,"open":1416,"high":1417,"low":1009,"close":1417,"change":1418,"percent_change":618,"volume":571,"transactions":9,"vwap":1417},"2025-09-23",45.49,45.495,0.046,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1422,"change":1423,"percent_change":258,"volume":550,"transactions":9,"vwap":1422},"2025-09-22",45.64,45.449,-0.061,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1427,"change":1428,"percent_change":173,"volume":676,"transactions":9,"vwap":1427},"2025-09-19",45.471,45.51,0.014,{"date":1430,"open":1416,"high":1431,"low":1416,"close":1431,"change":603,"percent_change":604,"volume":1432,"transactions":9,"vwap":1431},"2025-09-18",45.496,1800,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":421,"percent_change":751,"volume":539,"transactions":9,"vwap":1435},"2025-09-17",45.585,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1439,"change":1440,"percent_change":499,"volume":624,"transactions":9,"vwap":1439},"2025-09-16",45.699,45.665,0.007,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1444,"change":1195,"percent_change":1237,"volume":556,"transactions":9,"vwap":1444},"2025-09-15",45.66,45.658,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1448,"change":1449,"percent_change":71,"volume":556,"transactions":9,"vwap":1448},"2025-09-12",45.52,45.57,-0.075,{"date":1451,"open":1447,"high":1452,"low":1447,"close":1453,"change":1257,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2025-09-11",45.656,45.645,0.29,3300,{"date":1457,"open":1014,"high":1458,"low":1014,"close":1459,"change":1257,"percent_change":1454,"volume":641,"transactions":9,"vwap":1459},"2025-09-10",45.53,45.515,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":56,"percent_change":258,"volume":539,"transactions":9,"vwap":1462},"2025-09-09",45.385,{"date":1464,"open":986,"high":1465,"low":986,"close":1465,"change":1252,"percent_change":1253,"volume":676,"transactions":9,"vwap":1465},"2025-09-08",45.445,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1469,"change":1470,"percent_change":152,"volume":624,"transactions":9,"vwap":1469},"2025-09-05",45.349,45.305,0.221,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":687,"transactions":9,"vwap":1474},"2025-09-04",44.93,45.084,0.229,0.51,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1480,"change":828,"percent_change":326,"volume":1006,"transactions":9,"vwap":1480},"2025-09-03",44.68,44.855,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":669,"percent_change":670,"volume":589,"transactions":9,"vwap":1483},"2025-09-02",44.656,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":1383,"percent_change":484,"volume":539,"transactions":9,"vwap":1486},"2025-08-29",44.75,{"date":1488,"open":811,"high":1480,"low":811,"close":1480,"change":173,"percent_change":242,"volume":624,"transactions":9,"vwap":1480},"2025-08-28",{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":359,"percent_change":126,"volume":539,"transactions":9,"vwap":1491},"2025-08-27",44.825,{"date":1493,"open":837,"high":845,"low":837,"close":845,"change":1494,"percent_change":531,"volume":33,"transactions":9,"vwap":845},"2025-08-26",-0.175,{"date":1496,"open":1061,"high":1061,"low":1061,"close":1061,"change":1211,"percent_change":538,"volume":539,"transactions":9,"vwap":1061},"2025-08-25",{"date":1498,"open":965,"high":965,"low":965,"close":965,"change":1499,"percent_change":634,"volume":539,"transactions":9,"vwap":965},"2025-08-22",0.275,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1503,"change":258,"percent_change":99,"volume":550,"transactions":9,"vwap":1503},"2025-08-21",44.691,44.755,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1507,"change":499,"percent_change":579,"volume":1509,"transactions":9,"vwap":1507},"2025-08-20",44.875,44.885,44.87,9300,{"date":1511,"open":816,"high":822,"low":816,"close":822,"change":368,"percent_change":235,"volume":589,"transactions":9,"vwap":822},"2025-08-19",{"date":1513,"open":1514,"high":1515,"low":1514,"close":1515,"change":395,"percent_change":652,"volume":539,"transactions":9,"vwap":1515},"2025-08-18",44.811,44.815,{"date":1517,"open":822,"high":822,"low":822,"close":822,"change":1518,"percent_change":1227,"volume":539,"transactions":9,"vwap":822},"2025-08-15",-0.039,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1522,"percent_change":734,"volume":539,"transactions":9,"vwap":1521},"2025-08-14",44.904,-0.116,{"date":1524,"open":1051,"high":1051,"low":1051,"close":1051,"change":1525,"percent_change":1526,"volume":539,"transactions":9,"vwap":1051},"2025-08-13",0.189,0.42,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":1529},"2025-08-12",44.831,{"date":1531,"open":1532,"high":1532,"low":837,"close":812,"change":1274,"percent_change":126,"volume":676,"transactions":9,"vwap":812},"2025-08-11",44.839,{"date":1534,"open":1515,"high":1515,"low":1535,"close":1535,"change":1522,"percent_change":734,"volume":556,"transactions":9,"vwap":1535},"2025-08-08",44.771,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1539,"change":1540,"percent_change":46,"volume":624,"transactions":9,"vwap":1539},"2025-08-07",44.98,44.887,-0.008,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":560,"percent_change":46,"volume":539,"transactions":9,"vwap":1543},"2025-08-06",44.895,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":359,"percent_change":126,"volume":539,"transactions":9,"vwap":1546},"2025-08-05",44.905,{"date":1548,"open":1508,"high":1508,"low":1508,"close":1508,"change":1022,"percent_change":618,"volume":539,"transactions":9,"vwap":1508},"2025-08-04",{"date":1550,"open":1491,"high":1491,"low":1491,"close":1491,"change":1551,"percent_change":1552,"volume":539,"transactions":9,"vwap":1491},"2025-08-01",0.337,0.76,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1557,"change":1558,"percent_change":977,"volume":33,"transactions":9,"vwap":1557},"2025-07-31",44.58,44.599,44.488,0.004,{"date":1560,"open":1561,"high":1562,"low":661,"close":1562,"change":1563,"percent_change":209,"volume":1245,"transactions":9,"vwap":1562},"2025-07-30",44.481,44.484,-0.132,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1567,"change":1569,"percent_change":1570,"volume":676,"transactions":9,"vwap":1567},"2025-07-29",44.539,44.616,44.51,0.233,0.52,{"date":1572,"open":563,"high":1573,"low":563,"close":1574,"change":1575,"percent_change":1576,"volume":556,"transactions":9,"vwap":1574},"2025-07-28",44.397,44.383,-0.276,-0.62,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1370,"percent_change":354,"volume":539,"transactions":9,"vwap":1579},"2025-07-25",44.659,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":182,"volume":539,"transactions":9,"vwap":1582},"2025-07-24",44.533,-0.032,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1587,"percent_change":1126,"volume":539,"transactions":9,"vwap":1586},"2025-07-23",44.565,-0.067,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1591,"change":190,"percent_change":1196,"volume":624,"transactions":9,"vwap":1591},"2025-07-22",44.61,44.632,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1595,"change":779,"percent_change":780,"volume":31,"transactions":9,"vwap":1595},"2025-07-21",44.57,44.542,{"date":1597,"open":673,"high":765,"low":662,"close":662,"change":190,"percent_change":1196,"volume":1136,"transactions":9,"vwap":662},"2025-07-18",{"date":1599,"open":905,"high":905,"low":905,"close":905,"change":1600,"percent_change":190,"volume":539,"transactions":9,"vwap":905},"2025-07-17",0.042,{"date":1602,"open":774,"high":905,"low":774,"close":1603,"change":1604,"percent_change":1237,"volume":624,"transactions":9,"vwap":1603},"2025-07-16",44.298,0.083,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":1608,"percent_change":386,"volume":539,"transactions":9,"vwap":1607},"2025-07-15",44.215,-0.125,{"date":1610,"open":655,"high":690,"low":655,"close":905,"change":80,"percent_change":80,"volume":31,"transactions":9,"vwap":905},"2025-07-14",{"date":1612,"open":1613,"high":1613,"low":905,"close":905,"change":1177,"percent_change":761,"volume":571,"transactions":9,"vwap":905},"2025-07-11",44.399,{"date":1615,"open":583,"high":583,"low":583,"close":583,"change":1616,"percent_change":46,"volume":539,"transactions":9,"vwap":583},"2025-07-10",-0.011,{"date":1618,"open":680,"high":1619,"low":680,"close":1619,"change":1620,"percent_change":1526,"volume":556,"transactions":9,"vwap":1619},"2025-07-09",44.516,0.188,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1624,"change":1625,"percent_change":266,"volume":550,"transactions":9,"vwap":1624},"2025-07-08",44.288,44.328,-0.107,{"date":1627,"open":1582,"high":1582,"low":663,"close":663,"change":670,"percent_change":1121,"volume":589,"transactions":9,"vwap":663},"2025-07-07",{"date":1629,"open":1479,"high":1479,"low":592,"close":592,"change":871,"percent_change":219,"volume":641,"transactions":9,"vwap":592},"2025-07-03",{"date":1631,"open":1632,"high":1633,"low":1632,"close":1633,"change":1634,"percent_change":1199,"volume":589,"transactions":9,"vwap":1633},"2025-07-02",44.69,44.7,-0.013,{"date":1636,"open":821,"high":821,"low":1637,"close":1638,"change":1100,"percent_change":368,"volume":658,"transactions":9,"vwap":1638},"2025-07-01",44.661,44.713,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1642,"change":1643,"percent_change":294,"volume":624,"transactions":9,"vwap":1642},"2025-06-30",44.703,44.689,0.224,{"date":1645,"open":661,"high":661,"low":690,"close":796,"change":1646,"percent_change":1227,"volume":676,"transactions":9,"vwap":796},"2025-06-27",-0.042,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":1650,"percent_change":608,"volume":539,"transactions":9,"vwap":1649},"2025-06-26",44.507,0.116,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1654,"percent_change":657,"volume":539,"transactions":9,"vwap":1653},"2025-06-25",44.391,-0.199,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":556,"transactions":9,"vwap":1658},"2025-06-24",44.53,44.59,0.174,0.39,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":1664,"percent_change":874,"volume":539,"transactions":9,"vwap":1663},"2025-06-23",44.416,0.081,{"date":1666,"open":696,"high":696,"low":696,"close":696,"change":1667,"percent_change":1257,"volume":539,"transactions":9,"vwap":696},"2025-06-20",0.059,{"date":1669,"open":637,"high":637,"low":1670,"close":1670,"change":1671,"percent_change":368,"volume":1045,"transactions":9,"vwap":1670},"2025-06-18",44.276,0.021,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":162,"percent_change":514,"volume":539,"transactions":9,"vwap":1674},"2025-06-17",44.255,{"date":1676,"open":656,"high":656,"low":1677,"close":1677,"change":1226,"percent_change":1227,"volume":556,"transactions":9,"vwap":1677},"2025-06-16",44.135,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":1681,"percent_change":1682,"volume":539,"transactions":9,"vwap":1680},"2025-06-13",44.175,-0.205,-0.46,{"date":1684,"open":563,"high":563,"low":563,"close":563,"change":1525,"percent_change":1685,"volume":80,"transactions":9,"vwap":563},"2025-06-12",0.43,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1689,"percent_change":514,"volume":589,"transactions":9,"vwap":1688},"2025-06-11",44.191,0.117,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1693,"change":1236,"percent_change":1237,"volume":550,"transactions":9,"vwap":1693},"2025-06-10",44.060001,44.074001,{"date":1695,"open":520,"high":520,"low":520,"close":520,"change":692,"percent_change":523,"volume":589,"transactions":9,"vwap":520},"2025-06-09",{"date":1697,"open":1698,"high":1698,"low":1699,"close":1699,"change":1700,"percent_change":1682,"volume":624,"transactions":9,"vwap":1699},"2025-06-06",43.95,43.895,-0.202,{"date":1702,"open":563,"high":563,"low":1703,"close":1703,"change":1704,"percent_change":266,"volume":1432,"transactions":9,"vwap":1703},"2025-06-05",44.097,-0.108,{"date":1706,"open":718,"high":718,"low":718,"close":718,"change":1707,"percent_change":883,"volume":539,"transactions":9,"vwap":718},"2025-06-04",0.249,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":617,"percent_change":618,"volume":539,"transactions":9,"vwap":1710},"2025-06-03",43.956,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":1714,"percent_change":808,"volume":539,"transactions":9,"vwap":1713},"2025-06-02",43.913,-0.083,{"date":1716,"open":392,"high":1717,"low":392,"close":1718,"change":1390,"percent_change":1257,"volume":1245,"transactions":9,"vwap":1718},"2025-05-30",44,43.996,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":571,"transactions":9,"vwap":1722},"2025-05-29",43.911,43.94,0.193,0.44,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1728,"percent_change":348,"volume":589,"transactions":9,"vwap":1727},"2025-05-28",43.747,-0.109,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1733,"change":864,"percent_change":780,"volume":1045,"transactions":9,"vwap":1733},"2025-05-27",43.745,43.88,43.856,{"date":1735,"open":1727,"high":1727,"low":1727,"close":1727,"change":1274,"percent_change":126,"volume":539,"transactions":9,"vwap":1727},"2025-05-23",{"date":1737,"open":1738,"high":1738,"low":1738,"close":1738,"change":902,"percent_change":1454,"volume":589,"transactions":9,"vwap":1738},"2025-05-22",43.713,{"date":1740,"open":300,"high":300,"low":428,"close":1741,"change":1742,"percent_change":1743,"volume":687,"transactions":9,"vwap":1741},"2025-05-21",43.588,-0.332,-0.76,{"date":1745,"open":480,"high":480,"low":480,"close":480,"change":1383,"percent_change":266,"volume":539,"transactions":9,"vwap":480},"2025-05-20",{"date":1747,"open":1748,"high":1749,"low":1748,"close":1749,"change":868,"percent_change":1257,"volume":852,"transactions":9,"vwap":1749},"2025-05-19",43.71,44.025002,{"date":1751,"open":544,"high":544,"low":1752,"close":1752,"change":1753,"percent_change":1252,"volume":589,"transactions":9,"vwap":1752},"2025-05-16",43.97,0.061,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":550,"transactions":9,"vwap":1757},"2025-05-15",43.84,43.909,0.235,0.54,{"date":1761,"open":1762,"high":300,"low":1763,"close":1763,"change":1764,"percent_change":588,"volume":624,"transactions":9,"vwap":1763},"2025-05-14",43.793,43.674,-0.157,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1062,"percent_change":173,"volume":539,"transactions":9,"vwap":1767},"2025-05-13",43.831,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1771,"change":181,"percent_change":182,"volume":33,"transactions":9,"vwap":1771},"2025-05-12",43.93,43.82,{"date":1773,"open":1698,"high":1774,"low":1775,"close":1775,"change":1518,"percent_change":1227,"volume":1136,"transactions":9,"vwap":1775},"2025-05-09",44.0099983,43.851,{"date":1777,"open":892,"high":1778,"low":392,"close":392,"change":1563,"percent_change":209,"volume":1779,"transactions":9,"vwap":392},"2025-05-08",44.021999,2900,{"date":1781,"open":1778,"high":1778,"low":1778,"close":1778,"change":1026,"percent_change":64,"volume":539,"transactions":9,"vwap":1778},"2025-05-07",{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1785,"percent_change":593,"volume":80,"transactions":9,"vwap":1784},"2025-05-06",43.917,0.071,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1789,"change":1790,"percent_change":1126,"volume":589,"transactions":9,"vwap":1789},"2025-05-05",43.74,43.846,-0.068,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1794,"percent_change":751,"volume":539,"transactions":9,"vwap":1793},"2025-05-02",43.914,-0.078,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":808,"percent_change":955,"volume":539,"transactions":9,"vwap":1797},"2025-05-01",43.992,{"date":1799,"open":711,"high":1800,"low":711,"close":1800,"change":1087,"percent_change":1227,"volume":624,"transactions":9,"vwap":1800},"2025-04-30",44.182,{"date":1802,"open":1803,"high":638,"low":1803,"close":638,"change":579,"percent_change":190,"volume":1804,"transactions":9,"vwap":638},"2025-04-29",44.19,5400,{"date":1806,"open":1807,"high":1807,"low":1807,"close":1807,"change":1808,"percent_change":303,"volume":539,"transactions":9,"vwap":1807},"2025-04-28",44.18,0.074,{"date":1810,"open":1811,"high":1812,"low":537,"close":1812,"change":622,"percent_change":623,"volume":1136,"transactions":9,"vwap":1812},"2025-04-25",44.049999,44.106,{"date":36,"open":1814,"high":1814,"low":1692,"close":1815,"change":46,"percent_change":395,"volume":1294,"transactions":9,"vwap":1815},44.099998,44.080002,{"status":1817,"indices":1818,"watchlist":1856,"sectors":1874,"benchmarks":1927},"success",[1819,1824,1830,1836,1842,1850],{"symbol":1820,"name":1821,"price":1822,"change":1538,"pct_change":914,"is_up":11,"sparkline":1823,"date":5},"SPX","S&P 500",7818.93,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":1825,"name":1826,"price":1827,"change":1828,"pct_change":888,"is_up":11,"sparkline":1829,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":1831,"name":1832,"price":1833,"change":1834,"pct_change":152,"is_up":11,"sparkline":1835,"date":5},"DJI","DOW JONES",51521,253,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":1837,"name":1838,"price":1839,"change":1840,"pct_change":326,"is_up":11,"sparkline":1841,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":1843,"name":1844,"price":1845,"change":1846,"pct_change":1847,"is_up":1848,"sparkline":1849,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":1851,"name":1852,"price":1853,"change":286,"pct_change":1854,"is_up":1848,"sparkline":1855,"date":5},"VIX","CBOE VIX",15.01,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[1857,1862,1868],{"symbol":1858,"name":1859,"price":1860,"change":411,"pct_change":1252,"is_up":11,"sparkline":1861,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":1863,"name":1864,"price":1865,"change":1866,"pct_change":523,"is_up":11,"sparkline":1867,"date":5},"AAPL","Apple Inc",333.63,0.74,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":1869,"name":1870,"price":1871,"change":1872,"pct_change":1476,"is_up":11,"sparkline":1873,"date":5},"TSLA","Tesla Inc",380.68,1.95,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[1875,1880,1884,1888,1893,1898,1903,1908,1913,1918,1923],{"name":1876,"etf":1877,"change":1878,"price":1879,"is_up":11},"Technology","XLK",0.53,202,{"name":1881,"etf":1882,"change":64,"price":1883,"is_up":11},"Financials","XLF",54.01,{"name":1885,"etf":1886,"change":570,"price":1887,"is_up":1848},"Healthcare","XLV",167.09,{"name":1889,"etf":1890,"change":1891,"price":1892,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":1894,"etf":1895,"change":1896,"price":1897,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":1899,"etf":1900,"change":1901,"price":1902,"is_up":11},"Energy","XLE",0.47,63.75,{"name":1904,"etf":1905,"change":1906,"price":1907,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":1909,"etf":1910,"change":1911,"price":1912,"is_up":11},"Materials","XLB",0.46,49.73,{"name":1914,"etf":1915,"change":1916,"price":1917,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":1919,"etf":1920,"change":1921,"price":1922,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":1924,"etf":1925,"change":579,"price":1926,"is_up":11},"Comm Services","XLC",111.65,[1928,1933,1937,1941],{"ticker":1929,"name":1930,"price":1931,"change":1932,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":1934,"name":1935,"price":1936,"change":1911,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":1938,"name":1939,"price":1940,"change":888,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":1942,"name":1943,"price":1944,"change":1945,"is_up":1848},"IWM","iShares Russell 2000",281.37,-0.71]