[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RISR":3,"stock-historical-RISR":29,"homepage-market-summary":1808},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RISR","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},"FolioBeyond Alternative Income and Interest Rate Hedge ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.8143,2.16,"Monthly",{"close":17,"open":17,"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},37.15,37.2235,36.91,37.07,0.08,0.22,170374.92721,37.36,35.249,75643.66170968127,90.1,1258,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":34,"period_low":25,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},37.5,68953,25167859.08913,0.76,"2025-04-24",[40,43,50,58,68,78,88,96,106,116,126,137,147,155,164,173,182,193,201,211,219,226,232,238,243,249,257,264,274,280,288,296,304,309,317,324,329,336,343,350,357,365,372,378,385,392,399,408,415,423,429,434,441,446,452,457,462,470,475,482,489,495,501,509,512,517,523,528,533,538,546,551,554,559,565,571,577,584,588,591,595,603,607,612,615,622,627,631,635,642,645,649,653,658,664,668,673,676,679,683,686,689,692,697,701,705,710,712,717,723,726,729,734,737,740,744,747,751,755,759,762,765,769,773,779,785,790,795,799,802,805,808,811,814,819,822,825,832,836,840,843,846,849,852,857,862,870,876,880,887,893,899,905,912,918,926,932,938,942,947,951,957,964,968,974,979,984,990,993,997,1003,1009,1013,1017,1021,1025,1029,1035,1039,1042,1047,1050,1054,1058,1063,1067,1070,1075,1079,1082,1088,1091,1093,1096,1099,1105,1109,1113,1116,1120,1124,1127,1132,1136,1139,1144,1150,1156,1158,1162,1165,1168,1172,1175,1179,1181,1184,1189,1194,1200,1205,1210,1213,1217,1220,1223,1227,1231,1235,1238,1242,1245,1249,1255,1260,1265,1268,1273,1276,1280,1288,1292,1295,1301,1304,1310,1316,1320,1323,1327,1332,1336,1339,1342,1344,1347,1350,1353,1356,1360,1363,1367,1369,1373,1377,1381,1385,1388,1392,1397,1401,1405,1411,1417,1420,1426,1430,1435,1440,1445,1452,1458,1464,1469,1476,1480,1487,1492,1498,1503,1507,1512,1516,1519,1523,1527,1531,1534,1537,1542,1547,1551,1557,1563,1571,1576,1582,1585,1590,1595,1601,1603,1609,1612,1616,1619,1623,1629,1631,1634,1639,1643,1647,1651,1655,1660,1663,1667,1670,1673,1676,1679,1682,1685,1688,1691,1694,1697,1700,1703,1708,1712,1715,1719,1722,1727,1734,1738,1742,1746,1750,1754,1757,1763,1766,1770,1774,1779,1784,1787,1793,1795,1799,1803,1806],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},676,37.1129,{"date":44,"open":45,"high":46,"low":45,"close":20,"change":21,"percent_change":22,"volume":47,"transactions":48,"vwap":49},"2026-10-05",36.95,37.3271,347132.762669,843,37.203,{"date":51,"open":52,"high":24,"low":53,"close":53,"change":54,"percent_change":54,"volume":55,"transactions":56,"vwap":57},"2026-10-02",37.06,36.99,0,274450.934013,1983,37.1453,{"date":59,"open":60,"high":61,"low":62,"close":53,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-10-01",37.23,37.28,36.955,-0.07,-0.19,333336.830398,1158,37.0258,{"date":69,"open":70,"high":71,"low":72,"close":52,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-30",37.05,37.32,36.93,0.26,0.71,112626.229011,978,37.0805,{"date":79,"open":80,"high":81,"low":82,"close":82,"change":83,"percent_change":84,"volume":85,"transactions":86,"vwap":87},"2026-09-29",36.86,37.1,36.8,-0.14,-0.38,302294.145991,1380,36.9639,{"date":89,"open":70,"high":90,"low":91,"close":92,"change":21,"percent_change":22,"volume":93,"transactions":94,"vwap":95},"2026-09-28",37.1048,36.88,36.94,241693.024025,726,36.9563,{"date":97,"open":98,"high":99,"low":100,"close":80,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-25",36.92,36.985,36.83,0.1,0.27,104402.478767,639,36.9204,{"date":107,"open":108,"high":100,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-24",36.67,36.62,36.76,0.09,0.25,210937.082921,773,36.7701,{"date":117,"open":118,"high":119,"low":120,"close":108,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-23",36.69,36.7799,36.59,0.15,0.41,117666.683698,716,36.6733,{"date":127,"open":128,"high":129,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-22",36.63,36.6844,36.5,36.52,-0.09,-0.25,52669.733971,425,36.5721,{"date":138,"open":108,"high":139,"low":140,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-21",36.77,36.5508,36.61,-0.048,-0.13,113685.954059,618,36.6589,{"date":148,"open":108,"high":108,"low":109,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-18",36.658,0.048,0.13,72760.6453,341,36.6414,{"date":156,"open":157,"high":158,"low":159,"close":141,"change":160,"percent_change":83,"volume":161,"transactions":162,"vwap":163},"2026-09-17",36.58,36.7599,36.54,-0.05,152079.483206,974,36.5845,{"date":165,"open":166,"high":139,"low":166,"close":167,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-09-16",36.53,36.66,0.06,0.16,129120.593156,708,36.681,{"date":174,"open":109,"high":175,"low":176,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-15",36.7195,36.6,-0.0794,-0.22,137709.179672,574,36.6534,{"date":183,"open":184,"high":185,"low":186,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-14",36.68,36.745,36.64,36.6794,-0.0206,-0.06,124371.481512,661,36.666,{"date":194,"open":195,"high":196,"low":186,"close":195,"change":197,"percent_change":160,"volume":198,"transactions":199,"vwap":200},"2026-09-11",36.7,36.8226,-0.02,133201.731077,408,36.7388,{"date":202,"open":203,"high":204,"low":184,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-10",36.73,36.822,36.72,-0.01,-0.03,369390.465405,609,36.7927,{"date":212,"open":186,"high":213,"low":186,"close":203,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-09",36.7499,0.05,0.14,61615.050381,510,36.7021,{"date":220,"open":221,"high":222,"low":184,"close":184,"change":21,"percent_change":22,"volume":223,"transactions":224,"vwap":225},"2026-09-08",36.725,36.85,82058.654688,835,36.7518,{"date":227,"open":118,"high":228,"low":176,"close":176,"change":132,"percent_change":133,"volume":229,"transactions":230,"vwap":231},"2026-09-04",36.81,171463.270762,582,36.6787,{"date":233,"open":176,"high":234,"low":176,"close":118,"change":197,"percent_change":160,"volume":235,"transactions":236,"vwap":237},"2026-09-03",36.7199,134579.779886,477,36.6656,{"date":239,"open":141,"high":203,"low":176,"close":240,"change":111,"percent_change":112,"volume":241,"transactions":32,"vwap":242},"2026-09-02",36.71,238739.540966,36.6477,{"date":244,"open":167,"high":245,"low":120,"close":109,"change":63,"percent_change":64,"volume":246,"transactions":247,"vwap":248},"2026-09-01",36.7629,82042.615584,458,36.6612,{"date":250,"open":240,"high":251,"low":109,"close":118,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-08-31",36.82,0.07,0.19,171188.329156,714,36.7448,{"date":258,"open":141,"high":259,"low":157,"close":109,"change":143,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-08-28",36.8899,-0.35,67992.534667,554,36.6634,{"date":265,"open":251,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-08-27",36.84,36.74,36.75,0.01,0.03,37303.445464,396,36.8014,{"date":275,"open":139,"high":100,"low":203,"close":267,"change":276,"percent_change":214,"volume":277,"transactions":278,"vwap":279},"2026-08-26",0.02,21985.568122,279,36.7639,{"date":281,"open":267,"high":282,"low":205,"close":205,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-25",36.8792,-0.1,-0.27,30394.050517,315,36.7664,{"date":289,"open":100,"high":290,"low":291,"close":251,"change":207,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-24",36.9663,36.7401,-0.08,64140.373934,418,36.8649,{"date":297,"open":139,"high":298,"low":139,"close":222,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-21",36.906,0.12,0.33,49525.376292,405,36.8268,{"date":305,"open":128,"high":222,"low":128,"close":203,"change":168,"percent_change":169,"volume":306,"transactions":307,"vwap":308},"2026-08-20",111632.270304,789,36.7785,{"date":310,"open":100,"high":311,"low":108,"close":108,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-19",36.8499,-0.15,-0.41,49133.238182,391,36.7736,{"date":318,"open":251,"high":319,"low":320,"close":251,"change":54,"percent_change":54,"volume":321,"transactions":322,"vwap":323},"2026-08-18",36.9499,36.78,53384.430778,362,36.8468,{"date":325,"open":320,"high":45,"low":320,"close":251,"change":206,"percent_change":207,"volume":326,"transactions":327,"vwap":328},"2026-08-17",69773.202874,746,36.8508,{"date":330,"open":240,"high":319,"low":240,"close":100,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-14",0.11,0.3,84032.880876,696,36.8246,{"date":337,"open":338,"high":320,"low":109,"close":205,"change":339,"percent_change":276,"volume":340,"transactions":341,"vwap":342},"2026-08-13",36.65,0.0069,29037.834367,271,36.7087,{"date":344,"open":184,"high":251,"low":338,"close":345,"change":346,"percent_change":197,"volume":347,"transactions":348,"vwap":349},"2026-08-12",36.7131,-0.0069,53907.277595,322,36.743,{"date":351,"open":352,"high":320,"low":338,"close":205,"change":353,"percent_change":189,"volume":354,"transactions":355,"vwap":356},"2026-08-11",36.7794,-0.0217,27764.0529,269,36.7158,{"date":358,"open":167,"high":359,"low":186,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":203},"2026-08-10",36.87,36.7417,0.0717,0.2,34126.100436,312,{"date":366,"open":367,"high":368,"low":367,"close":108,"change":168,"percent_change":169,"volume":369,"transactions":370,"vwap":371},"2026-08-07",36.44,36.6999,265860.0263,263,36.598,{"date":373,"open":120,"high":195,"low":374,"close":141,"change":270,"percent_change":21,"volume":375,"transactions":376,"vwap":377},"2026-08-06",36.4,120852.624967,810,36.6119,{"date":379,"open":184,"high":380,"low":381,"close":157,"change":54,"percent_change":54,"volume":382,"transactions":383,"vwap":384},"2026-08-05",36.8999,36.55,160011.6771,506,36.6412,{"date":386,"open":387,"high":388,"low":374,"close":157,"change":214,"percent_change":215,"volume":389,"transactions":390,"vwap":391},"2026-08-04",36.47,36.6985,95000.2163,401,36.5654,{"date":393,"open":176,"high":394,"low":130,"close":166,"change":395,"percent_change":312,"volume":396,"transactions":397,"vwap":398},"2026-08-03",36.625,-0.055,84816.828313,448,36.5527,{"date":400,"open":157,"high":118,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-07-31",36.545,36.585,0.085,0.23,101923.17106,683,36.6136,{"date":409,"open":130,"high":410,"low":411,"close":130,"change":63,"percent_change":64,"volume":412,"transactions":413,"vwap":414},"2026-07-30",36.5878,36.42,43534.819557,363,36.4938,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":54,"percent_change":54,"volume":420,"transactions":421,"vwap":422},"2026-07-29",36.45,36.6402,36.57,45162.7206,214,36.5719,{"date":424,"open":109,"high":118,"low":131,"close":419,"change":189,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-07-28",-0.16,52268.2767,379,36.593,{"date":430,"open":128,"high":240,"low":141,"close":128,"change":206,"percent_change":207,"volume":431,"transactions":432,"vwap":433},"2026-07-27",83688.40115,403,36.6642,{"date":435,"open":436,"high":437,"low":436,"close":186,"change":54,"percent_change":54,"volume":438,"transactions":439,"vwap":440},"2026-07-24",36.56,36.7129,77750.8148,412,36.6369,{"date":442,"open":203,"high":203,"low":436,"close":186,"change":252,"percent_change":253,"volume":443,"transactions":444,"vwap":445},"2026-07-23",291064.19601,397,36.6186,{"date":447,"open":436,"high":448,"low":436,"close":419,"change":207,"percent_change":292,"volume":449,"transactions":450,"vwap":451},"2026-07-22",36.6699,33855.961313,259,36.5981,{"date":453,"open":157,"high":195,"low":157,"close":176,"change":270,"percent_change":21,"volume":454,"transactions":455,"vwap":456},"2026-07-21",61122.06462,444,36.6289,{"date":458,"open":381,"high":108,"low":381,"close":419,"change":214,"percent_change":215,"volume":459,"transactions":460,"vwap":461},"2026-07-20",63218.8198,507,36.6089,{"date":463,"open":464,"high":465,"low":464,"close":131,"change":466,"percent_change":331,"volume":467,"transactions":468,"vwap":469},"2026-07-17",36.48,36.6305,0.04,31201.348327,208,36.5494,{"date":471,"open":109,"high":128,"low":464,"close":464,"change":252,"percent_change":253,"volume":472,"transactions":473,"vwap":474},"2026-07-16",47867.32228,239,36.5591,{"date":476,"open":166,"high":477,"low":374,"close":478,"change":197,"percent_change":160,"volume":479,"transactions":480,"vwap":481},"2026-07-15",36.6479,36.41,29030.4078,287,36.4743,{"date":483,"open":484,"high":176,"low":484,"close":485,"change":160,"percent_change":83,"volume":486,"transactions":487,"vwap":488},"2026-07-14",36.38,36.43,94195.84725,624,36.5325,{"date":490,"open":159,"high":167,"low":464,"close":464,"change":491,"percent_change":269,"volume":492,"transactions":493,"vwap":494},"2026-07-13",0.004,35609.300091,469,36.5584,{"date":496,"open":417,"high":120,"low":367,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":9,"vwap":497},"2026-07-10",36.476,0.186,0.51,123400,{"date":502,"open":503,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":9,"vwap":505},"2026-07-09",36.36,36.529,36.29,-0.18,-0.49,69100,{"date":510,"open":419,"high":186,"low":374,"close":387,"change":160,"percent_change":83,"volume":511,"transactions":9,"vwap":387},"2026-07-08",208400,{"date":513,"open":131,"high":120,"low":514,"close":131,"change":362,"percent_change":515,"volume":516,"transactions":9,"vwap":131},"2026-07-07",36.32,0.55,101600,{"date":518,"open":519,"high":520,"low":519,"close":514,"change":215,"percent_change":521,"volume":522,"transactions":9,"vwap":514},"2026-07-06",36.26,36.572,0.39,86800,{"date":524,"open":525,"high":109,"low":525,"close":526,"change":466,"percent_change":331,"volume":527,"transactions":9,"vwap":526},"2026-07-02",36.099998,36.18,41400,{"date":529,"open":387,"high":387,"low":530,"close":530,"change":189,"percent_change":531,"volume":532,"transactions":9,"vwap":530},"2026-07-01",36.14,-0.17,87500,{"date":534,"open":519,"high":505,"low":535,"close":536,"change":111,"percent_change":112,"volume":537,"transactions":9,"vwap":536},"2026-06-30",35.95,36.2,83100,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":143,"percent_change":544,"volume":545,"transactions":9,"vwap":543},"2026-06-29",36.12,36.25,36.102,36.11,-0.36,48200,{"date":547,"open":464,"high":548,"low":536,"close":549,"change":197,"percent_change":189,"volume":550,"transactions":9,"vwap":549},"2026-06-26",36.51,36.24,25600,{"date":552,"open":374,"high":417,"low":526,"close":519,"change":466,"percent_change":331,"volume":553,"transactions":9,"vwap":519},"2026-06-25",105900,{"date":555,"open":530,"high":556,"low":530,"close":557,"change":299,"percent_change":300,"volume":558,"transactions":9,"vwap":557},"2026-06-24",36.33,36.22,82700,{"date":560,"open":540,"high":561,"low":525,"close":525,"change":562,"percent_change":563,"volume":564,"transactions":9,"vwap":525},"2026-06-23",36.3,-0.174,-0.48,186000,{"date":566,"open":557,"high":567,"low":536,"close":568,"change":569,"percent_change":22,"volume":570,"transactions":9,"vwap":568},"2026-06-22",36.49,36.274,0.079,25800,{"date":572,"open":536,"high":573,"low":543,"close":574,"change":575,"percent_change":283,"volume":576,"transactions":9,"vwap":574},"2026-06-18",36.281,36.195,-0.035,20000,{"date":578,"open":579,"high":367,"low":580,"close":581,"change":283,"percent_change":582,"volume":583,"transactions":9,"vwap":581},"2026-06-17",36.28,36.19,36.23,-0.28,27700,{"date":585,"open":541,"high":586,"low":541,"close":556,"change":214,"percent_change":215,"volume":587,"transactions":9,"vwap":556},"2026-06-16",36.46,34900,{"date":589,"open":557,"high":130,"low":536,"close":579,"change":197,"percent_change":189,"volume":590,"transactions":9,"vwap":579},"2026-06-15",41100,{"date":592,"open":478,"high":141,"low":581,"close":561,"change":593,"percent_change":506,"volume":594,"transactions":9,"vwap":561},"2026-06-12",-0.065,271800,{"date":596,"open":597,"high":598,"low":580,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":599},"2026-06-11",36.385,36.433,36.365,0.065,0.18,82500,{"date":604,"open":579,"high":605,"low":568,"close":561,"change":270,"percent_change":21,"volume":606,"transactions":9,"vwap":561},"2026-06-10",36.425,93000,{"date":608,"open":609,"high":387,"low":581,"close":610,"change":312,"percent_change":313,"volume":611,"transactions":9,"vwap":610},"2026-06-09",36.345,36.27,156600,{"date":613,"open":579,"high":567,"low":536,"close":411,"change":270,"percent_change":21,"volume":614,"transactions":9,"vwap":411},"2026-06-08",115200,{"date":616,"open":580,"high":617,"low":530,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":618},"2026-06-05",36.405,36.39,0.21,0.58,575600,{"date":623,"open":581,"high":624,"low":625,"close":526,"change":197,"percent_change":189,"volume":626,"transactions":9,"vwap":526},"2026-06-04",36.35,36.17,60100,{"date":628,"open":629,"high":561,"low":629,"close":536,"change":214,"percent_change":215,"volume":630,"transactions":9,"vwap":536},"2026-06-03",36.15,203300,{"date":632,"open":633,"high":557,"low":633,"close":629,"change":206,"percent_change":207,"volume":634,"transactions":9,"vwap":629},"2026-06-02",36.040001,30800,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":214,"percent_change":215,"volume":641,"transactions":9,"vwap":640},"2026-06-01",36.31,36.318,36.080002,36.16,38100,{"date":643,"open":579,"high":579,"low":639,"close":543,"change":160,"percent_change":83,"volume":644,"transactions":9,"vwap":543},"2026-05-29",85800,{"date":646,"open":633,"high":411,"low":633,"close":640,"change":178,"percent_change":647,"volume":648,"transactions":9,"vwap":640},"2026-05-28",-0.6,55900,{"date":650,"open":561,"high":411,"low":580,"close":484,"change":169,"percent_change":651,"volume":652,"transactions":9,"vwap":484},"2026-05-27",0.44,119500,{"date":654,"open":624,"high":130,"low":580,"close":557,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":557},"2026-05-26",-0.23,-0.63,90200,{"date":659,"open":411,"high":660,"low":484,"close":417,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":417},"2026-05-22",36.495,-0.015,-0.04,33700,{"date":665,"open":195,"high":195,"low":367,"close":666,"change":395,"percent_change":312,"volume":667,"transactions":9,"vwap":666},"2026-05-21",36.465,253500,{"date":669,"open":118,"high":118,"low":586,"close":131,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":131},"2026-05-20",-0.12,-0.33,86000,{"date":674,"open":478,"high":195,"low":478,"close":186,"change":466,"percent_change":331,"volume":675,"transactions":9,"vwap":186},"2026-05-19",151100,{"date":677,"open":128,"high":195,"low":548,"close":176,"change":54,"percent_change":54,"volume":678,"transactions":9,"vwap":176},"2026-05-18",267700,{"date":680,"open":186,"high":681,"low":561,"close":176,"change":169,"percent_change":651,"volume":682,"transactions":9,"vwap":176},"2026-05-15",36.656,104000,{"date":684,"open":484,"high":436,"low":549,"close":367,"change":214,"percent_change":215,"volume":685,"transactions":9,"vwap":367},"2026-05-14",31300,{"date":687,"open":411,"high":381,"low":503,"close":618,"change":662,"percent_change":688,"volume":590,"transactions":9,"vwap":618},"2026-05-13",-0.11,{"date":690,"open":374,"high":157,"low":624,"close":485,"change":270,"percent_change":21,"volume":691,"transactions":9,"vwap":485},"2026-05-12",55000,{"date":693,"open":694,"high":157,"low":695,"close":374,"change":189,"percent_change":425,"volume":696,"transactions":9,"vwap":374},"2026-05-11",36.37,36.358,61900,{"date":698,"open":637,"high":548,"low":637,"close":586,"change":688,"percent_change":699,"volume":700,"transactions":9,"vwap":586},"2026-05-08",-0.3,45300,{"date":702,"open":694,"high":109,"low":503,"close":419,"change":703,"percent_change":499,"volume":704,"transactions":9,"vwap":419},"2026-05-07",0.185,77000,{"date":706,"open":464,"high":464,"low":694,"close":597,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":597},"2026-05-06",-0.125,-0.34,112700,{"date":711,"open":694,"high":419,"low":503,"close":548,"change":207,"percent_change":292,"volume":691,"transactions":9,"vwap":548},"2026-05-05",{"date":713,"open":505,"high":381,"low":505,"close":159,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":159},"2026-05-04",0.174,0.48,52600,{"date":718,"open":514,"high":367,"low":536,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-05-01",36.366,0.166,0.46,50900,{"date":724,"open":694,"high":694,"low":580,"close":536,"change":506,"percent_change":507,"volume":725,"transactions":9,"vwap":536},"2026-04-30",38400,{"date":727,"open":579,"high":485,"low":557,"close":484,"change":207,"percent_change":292,"volume":728,"transactions":9,"vwap":484},"2026-04-29",31100,{"date":730,"open":624,"high":731,"low":610,"close":478,"change":151,"percent_change":732,"volume":733,"transactions":9,"vwap":478},"2026-04-28",36.428,0.36,39800,{"date":735,"open":519,"high":637,"low":625,"close":579,"change":270,"percent_change":21,"volume":736,"transactions":9,"vwap":579},"2026-04-27",72900,{"date":738,"open":541,"high":503,"low":536,"close":541,"change":143,"percent_change":544,"volume":739,"transactions":9,"vwap":541},"2026-04-24",23600,{"date":741,"open":557,"high":742,"low":536,"close":484,"change":270,"percent_change":21,"volume":743,"transactions":9,"vwap":484},"2026-04-23",36.411,51800,{"date":745,"open":629,"high":694,"low":629,"close":624,"change":215,"percent_change":521,"volume":746,"transactions":9,"vwap":624},"2026-04-22",20200,{"date":748,"open":130,"high":130,"low":536,"close":749,"change":54,"percent_change":54,"volume":750,"transactions":9,"vwap":749},"2026-04-21",36.21,51000,{"date":752,"open":536,"high":753,"low":540,"close":749,"change":269,"percent_change":270,"volume":754,"transactions":9,"vwap":749},"2026-04-20",36.531,151900,{"date":756,"open":484,"high":484,"low":757,"close":536,"change":63,"percent_change":64,"volume":758,"transactions":9,"vwap":536},"2026-04-17",36.155,36400,{"date":760,"open":556,"high":556,"low":557,"close":610,"change":252,"percent_change":253,"volume":761,"transactions":9,"vwap":610},"2026-04-16",16800,{"date":763,"open":536,"high":605,"low":640,"close":536,"change":54,"percent_change":54,"volume":764,"transactions":9,"vwap":536},"2026-04-15",71600,{"date":766,"open":629,"high":464,"low":629,"close":536,"change":425,"percent_change":767,"volume":768,"transactions":9,"vwap":536},"2026-04-14",-0.44,52900,{"date":770,"open":561,"high":131,"low":625,"close":503,"change":771,"percent_change":215,"volume":772,"transactions":9,"vwap":503},"2026-04-13",0.051,92900,{"date":774,"open":556,"high":775,"low":526,"close":776,"change":777,"percent_change":121,"volume":778,"transactions":9,"vwap":776},"2026-04-10",36.484,36.309,0.055,50400,{"date":780,"open":781,"high":586,"low":629,"close":782,"change":783,"percent_change":143,"volume":784,"transactions":9,"vwap":782},"2026-04-09",36.436,36.254,-0.046,78900,{"date":786,"open":757,"high":694,"low":757,"close":561,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":561},"2026-04-08",0.17,0.47,84500,{"date":791,"open":387,"high":387,"low":540,"close":792,"change":284,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-04-07",36.13,-0.74,283100,{"date":796,"open":749,"high":797,"low":749,"close":374,"change":121,"percent_change":122,"volume":798,"transactions":9,"vwap":374},"2026-04-06",36.525,93900,{"date":800,"open":419,"high":419,"low":749,"close":541,"change":466,"percent_change":331,"volume":801,"transactions":9,"vwap":541},"2026-04-02",38500,{"date":803,"open":131,"high":131,"low":580,"close":749,"change":206,"percent_change":207,"volume":804,"transactions":9,"vwap":749},"2026-04-01",60700,{"date":806,"open":503,"high":478,"low":526,"close":557,"change":54,"percent_change":54,"volume":807,"transactions":9,"vwap":557},"2026-03-31",26800,{"date":809,"open":536,"high":694,"low":543,"close":557,"change":178,"percent_change":647,"volume":810,"transactions":9,"vwap":557},"2026-03-30",43000,{"date":812,"open":586,"high":381,"low":556,"close":367,"change":292,"percent_change":178,"volume":813,"transactions":9,"vwap":367},"2026-03-27",30900,{"date":815,"open":505,"high":419,"low":536,"close":131,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":131},"2026-03-26",0.28,0.77,130900,{"date":820,"open":374,"high":374,"low":625,"close":549,"change":54,"percent_change":54,"volume":821,"transactions":9,"vwap":549},"2026-03-25",19500,{"date":823,"open":436,"high":436,"low":625,"close":549,"change":151,"percent_change":732,"volume":824,"transactions":9,"vwap":549},"2026-03-24",41200,{"date":826,"open":827,"high":130,"low":828,"close":543,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":543},"2026-03-23",36.371,36.060001,-0.32,-0.88,62100,{"date":833,"open":834,"high":419,"low":834,"close":485,"change":619,"percent_change":620,"volume":835,"transactions":9,"vwap":485},"2026-03-20",36,123500,{"date":837,"open":535,"high":411,"low":535,"close":557,"change":83,"percent_change":838,"volume":839,"transactions":9,"vwap":557},"2026-03-19",-0.39,286500,{"date":841,"open":525,"high":485,"low":525,"close":503,"change":121,"percent_change":122,"volume":842,"transactions":9,"vwap":503},"2026-03-18",66900,{"date":844,"open":541,"high":624,"low":525,"close":749,"change":466,"percent_change":331,"volume":845,"transactions":9,"vwap":749},"2026-03-17",43600,{"date":847,"open":639,"high":484,"low":639,"close":625,"change":292,"percent_change":178,"volume":848,"transactions":9,"vwap":625},"2026-03-16",58500,{"date":850,"open":535,"high":610,"low":535,"close":541,"change":276,"percent_change":168,"volume":851,"transactions":9,"vwap":541},"2026-03-13",96700,{"date":853,"open":854,"high":610,"low":535,"close":581,"change":22,"percent_change":855,"volume":856,"transactions":9,"vwap":581},"2026-03-12",36.07,0.61,162000,{"date":858,"open":854,"high":854,"low":859,"close":860,"change":102,"percent_change":37,"volume":861,"transactions":9,"vwap":860},"2026-03-11",35.78,36.0099983,14100,{"date":863,"open":864,"high":854,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-03-10",35.865,35.731,35.74,-0.21,-0.58,23900,{"date":871,"open":872,"high":854,"low":873,"close":535,"change":362,"percent_change":874,"volume":875,"transactions":9,"vwap":535},"2026-03-09",35.895,35.72,0.56,38900,{"date":877,"open":866,"high":854,"low":866,"close":878,"change":466,"percent_change":331,"volume":879,"transactions":9,"vwap":878},"2026-03-06",35.75,21000,{"date":881,"open":882,"high":834,"low":883,"close":884,"change":885,"percent_change":829,"volume":886,"transactions":9,"vwap":884},"2026-03-05",35.93,35.7,35.71,-0.116,290500,{"date":888,"open":882,"high":882,"low":883,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-03-04",35.826,0.126,0.35,10600,{"date":894,"open":895,"high":896,"low":897,"close":883,"change":189,"percent_change":531,"volume":898,"transactions":9,"vwap":883},"2026-03-03",35.8,35.92,35.69,11400,{"date":900,"open":901,"high":895,"low":901,"close":902,"change":903,"percent_change":499,"volume":904,"transactions":9,"vwap":902},"2026-03-02",35.45,35.76,0.183,36700,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":910,"percent_change":788,"volume":911,"transactions":9,"vwap":909},"2026-02-27",35.33,35.615,35.577,0.167,14900,{"date":913,"open":914,"high":914,"low":25,"close":915,"change":916,"percent_change":656,"volume":917,"transactions":9,"vwap":915},"2026-02-26",35.59,35.41,-0.224,22500,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":101,"volume":925,"transactions":9,"vwap":923},"2026-02-25",35.759,35.83,35.602,35.634,0.034,9700,{"date":927,"open":928,"high":928,"low":929,"close":929,"change":688,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-02-24",35.89,35.6,-0.31,13200,{"date":933,"open":934,"high":935,"low":936,"close":884,"change":63,"percent_change":937,"volume":550,"transactions":9,"vwap":884},"2026-02-23",35.67,35.85,35.62,-0.2,{"date":939,"open":895,"high":882,"low":940,"close":859,"change":197,"percent_change":189,"volume":941,"transactions":9,"vwap":859},"2026-02-20",35.77,18400,{"date":943,"open":935,"high":944,"low":859,"close":895,"change":945,"percent_change":466,"volume":946,"transactions":9,"vwap":895},"2026-02-19",35.86,0.015,19300,{"date":948,"open":928,"high":928,"low":873,"close":949,"change":575,"percent_change":283,"volume":950,"transactions":9,"vwap":949},"2026-02-18",35.785,11100,{"date":952,"open":934,"high":953,"low":934,"close":954,"change":121,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-02-17",35.91,35.82,0.42,34600,{"date":958,"open":959,"high":960,"low":961,"close":934,"change":582,"percent_change":962,"volume":963,"transactions":9,"vwap":934},"2026-02-13",35.84,35.847,35.56,-0.78,75900,{"date":965,"open":834,"high":792,"low":966,"close":535,"change":688,"percent_change":930,"volume":967,"transactions":9,"vwap":535},"2026-02-12",35.87,13100,{"date":969,"open":970,"high":536,"low":971,"close":828,"change":972,"percent_change":101,"volume":973,"transactions":9,"vwap":828},"2026-02-11",36.066002,35.9,0.037,18700,{"date":975,"open":854,"high":525,"low":834,"close":976,"change":977,"percent_change":937,"volume":978,"transactions":9,"vwap":976},"2026-02-10",36.022999,-0.072,24200,{"date":980,"open":981,"high":530,"low":981,"close":982,"change":160,"percent_change":83,"volume":983,"transactions":9,"vwap":982},"2026-02-09",35.97,36.095001,15300,{"date":985,"open":854,"high":986,"low":535,"close":987,"change":988,"percent_change":619,"volume":989,"transactions":9,"vwap":987},"2026-02-06",36.243,36.145,0.075,37900,{"date":991,"open":792,"high":629,"low":992,"close":854,"change":189,"percent_change":531,"volume":892,"transactions":9,"vwap":854},"2026-02-05",35.874,{"date":994,"open":540,"high":629,"low":995,"close":792,"change":787,"percent_change":788,"volume":996,"transactions":9,"vwap":792},"2026-02-04",35.931,32000,{"date":998,"open":971,"high":999,"low":971,"close":1000,"change":1001,"percent_change":169,"volume":1002,"transactions":9,"vwap":1000},"2026-02-03",36.154,35.96,0.058,33300,{"date":1004,"open":882,"high":1005,"low":878,"close":1006,"change":1007,"percent_change":1008,"volume":973,"transactions":9,"vwap":1006},"2026-02-02",35.98,35.902,0.132,0.37,{"date":1010,"open":895,"high":1011,"low":878,"close":940,"change":269,"percent_change":270,"volume":1012,"transactions":9,"vwap":940},"2026-01-30",35.831,28700,{"date":1014,"open":971,"high":971,"low":883,"close":902,"change":425,"percent_change":1015,"volume":1016,"transactions":9,"vwap":902},"2026-01-29",-0.45,19200,{"date":1018,"open":966,"high":1019,"low":966,"close":896,"change":206,"percent_change":207,"volume":1020,"transactions":9,"vwap":896},"2026-01-28",36.164,73300,{"date":1022,"open":633,"high":792,"low":1023,"close":882,"change":207,"percent_change":292,"volume":1024,"transactions":9,"vwap":882},"2026-01-27",35.88,70000,{"date":1026,"open":896,"high":540,"low":959,"close":1000,"change":1027,"percent_change":688,"volume":1028,"transactions":9,"vwap":1000},"2026-01-26",-0.038,45400,{"date":1030,"open":1031,"high":854,"low":954,"close":1032,"change":1033,"percent_change":102,"volume":1034,"transactions":9,"vwap":1032},"2026-01-23",35.945,35.998,0.098,54400,{"date":1036,"open":1037,"high":834,"low":960,"close":971,"change":132,"percent_change":133,"volume":1038,"transactions":9,"vwap":971},"2026-01-22",35.99,62200,{"date":1040,"open":1023,"high":854,"low":1023,"close":1037,"change":292,"percent_change":178,"volume":1041,"transactions":9,"vwap":1037},"2026-01-21",194300,{"date":1043,"open":940,"high":1044,"low":866,"close":854,"change":102,"percent_change":1045,"volume":1046,"transactions":9,"vwap":854},"2026-01-20",36.148,0.75,64400,{"date":1048,"open":940,"high":834,"low":1049,"close":895,"change":276,"percent_change":168,"volume":869,"transactions":9,"vwap":895},"2026-01-16",35.751,{"date":1051,"open":882,"high":882,"low":1052,"close":859,"change":21,"percent_change":22,"volume":1053,"transactions":9,"vwap":859},"2026-01-15",35.65,23200,{"date":1055,"open":1056,"high":966,"low":1056,"close":883,"change":21,"percent_change":22,"volume":1057,"transactions":9,"vwap":883},"2026-01-14",35.63,18600,{"date":1059,"open":535,"high":535,"low":1060,"close":936,"change":312,"percent_change":1061,"volume":1062,"transactions":9,"vwap":936},"2026-01-13",35.55,-0.42,17000,{"date":1064,"open":954,"high":633,"low":902,"close":940,"change":313,"percent_change":1065,"volume":1066,"transactions":9,"vwap":940},"2026-01-12",-1.13,62300,{"date":1068,"open":557,"high":694,"low":640,"close":526,"change":283,"percent_change":582,"volume":1069,"transactions":9,"vwap":526},"2026-01-09",34000,{"date":1071,"open":637,"high":1072,"low":579,"close":579,"change":1073,"percent_change":206,"volume":1074,"transactions":9,"vwap":579},"2026-01-08",36.34,-0.005,11700,{"date":1076,"open":549,"high":561,"low":792,"close":1077,"change":1073,"percent_change":206,"volume":1078,"transactions":9,"vwap":1077},"2026-01-07",36.285,27000,{"date":1080,"open":792,"high":556,"low":792,"close":505,"change":168,"percent_change":787,"volume":1081,"transactions":9,"vwap":505},"2026-01-06",21100,{"date":1083,"open":966,"high":505,"low":1084,"close":581,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":581},"2026-01-05",35.54,0.34,0.95,67300,{"date":1089,"open":954,"high":543,"low":873,"close":928,"change":178,"percent_change":1090,"volume":813,"transactions":9,"vwap":928},"2026-01-02",-0.61,{"date":1092,"open":834,"high":610,"low":921,"close":543,"change":619,"percent_change":620,"volume":1081,"transactions":9,"vwap":543},"2025-12-31",{"date":1094,"open":944,"high":834,"low":902,"close":971,"change":160,"percent_change":83,"volume":1095,"transactions":9,"vwap":971},"2025-12-30",118700,{"date":1097,"open":954,"high":834,"low":961,"close":535,"change":111,"percent_change":112,"volume":1098,"transactions":9,"vwap":535},"2025-12-29",56100,{"date":1100,"open":944,"high":1101,"low":944,"close":944,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":944},"2025-12-26",36.057999,-0.24,-0.66,17800,{"date":1106,"open":629,"high":629,"low":834,"close":525,"change":506,"percent_change":1107,"volume":1108,"transactions":9,"vwap":525},"2025-12-24",-0.5,5900,{"date":1110,"open":526,"high":579,"low":1111,"close":579,"change":101,"percent_change":816,"volume":1112,"transactions":9,"vwap":579},"2025-12-23",36.047001,24700,{"date":1114,"open":525,"high":610,"low":525,"close":526,"change":269,"percent_change":270,"volume":1115,"transactions":9,"vwap":526},"2025-12-22",25900,{"date":1117,"open":1118,"high":581,"low":834,"close":625,"change":207,"percent_change":292,"volume":1119,"transactions":9,"vwap":625},"2025-12-19",36.02,25000,{"date":1121,"open":1122,"high":541,"low":971,"close":536,"change":269,"percent_change":270,"volume":1123,"transactions":9,"vwap":536},"2025-12-18",36.051998,22700,{"date":1125,"open":541,"high":541,"low":1126,"close":580,"change":662,"percent_change":688,"volume":898,"transactions":9,"vwap":580},"2025-12-17",36.096001,{"date":1128,"open":1129,"high":561,"low":1130,"close":581,"change":252,"percent_change":253,"volume":1131,"transactions":9,"vwap":581},"2025-12-16",36.159,36.049999,93100,{"date":1133,"open":639,"high":561,"low":1134,"close":640,"change":63,"percent_change":64,"volume":1135,"transactions":9,"vwap":640},"2025-12-15",35.967,48300,{"date":1137,"open":610,"high":610,"low":882,"close":581,"change":362,"percent_change":874,"volume":1138,"transactions":9,"vwap":581},"2025-12-12",29300,{"date":1140,"open":935,"high":1141,"low":935,"close":1142,"change":206,"percent_change":207,"volume":1143,"transactions":9,"vwap":1142},"2025-12-11",36.187,36.029999,24000,{"date":1145,"open":1118,"high":1146,"low":944,"close":633,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":633},"2025-12-10",36.236,-0.093,-0.26,18500,{"date":1151,"open":834,"high":561,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":550,"transactions":9,"vwap":1153},"2025-12-09",35.933,36.133,0.103,0.29,{"date":1157,"open":834,"high":549,"low":834,"close":1142,"change":270,"percent_change":21,"volume":973,"transactions":9,"vwap":1142},"2025-12-08",{"date":1159,"open":1160,"high":549,"low":971,"close":834,"change":404,"percent_change":1161,"volume":1057,"transactions":9,"vwap":834},"2025-12-05",36.056,0.64,{"date":1163,"open":536,"high":536,"low":940,"close":940,"change":178,"percent_change":1090,"volume":1164,"transactions":9,"vwap":940},"2025-12-04",50200,{"date":1166,"open":944,"high":1167,"low":944,"close":1037,"change":283,"percent_change":582,"volume":739,"transactions":9,"vwap":1037},"2025-12-03",36.112,{"date":1169,"open":1118,"high":543,"low":1000,"close":1170,"change":112,"percent_change":1171,"volume":1002,"transactions":9,"vwap":1170},"2025-12-02",36.09,0.7,{"date":1173,"open":940,"high":535,"low":940,"close":959,"change":111,"percent_change":112,"volume":1174,"transactions":9,"vwap":959},"2025-12-01",23300,{"date":1176,"open":1060,"high":1177,"low":1060,"close":878,"change":197,"percent_change":189,"volume":1178,"transactions":9,"vwap":878},"2025-11-28",35.758,7200,{"date":1180,"open":981,"high":540,"low":866,"close":940,"change":63,"percent_change":937,"volume":1012,"transactions":9,"vwap":940},"2025-11-26",{"date":1182,"open":1130,"high":792,"low":1056,"close":959,"change":313,"percent_change":1065,"volume":1183,"transactions":9,"vwap":959},"2025-11-25",33500,{"date":1185,"open":610,"high":1186,"low":1187,"close":541,"change":197,"percent_change":189,"volume":1188,"transactions":9,"vwap":541},"2025-11-24",36.321,36.149,33000,{"date":1190,"open":541,"high":514,"low":1191,"close":610,"change":1192,"percent_change":362,"volume":1193,"transactions":9,"vwap":610},"2025-11-21",36.064999,0.071,19800,{"date":1195,"open":549,"high":637,"low":1196,"close":1197,"change":1198,"percent_change":-6,"volume":1199,"transactions":9,"vwap":1197},"2025-11-20",36.142,36.199,-0.001,47900,{"date":1201,"open":535,"high":1202,"low":535,"close":536,"change":1203,"percent_change":1155,"volume":1204,"transactions":9,"vwap":536},"2025-11-19",36.275,0.105,65100,{"date":1206,"open":694,"high":694,"low":834,"close":982,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":982},"2025-11-18",-0.195,-0.54,42000,{"date":1211,"open":860,"high":694,"low":860,"close":505,"change":121,"percent_change":955,"volume":1212,"transactions":9,"vwap":505},"2025-11-17",55800,{"date":1214,"open":543,"high":1215,"low":828,"close":530,"change":619,"percent_change":620,"volume":1216,"transactions":9,"vwap":530},"2025-11-14",36.335,71700,{"date":1218,"open":854,"high":525,"low":928,"close":882,"change":466,"percent_change":331,"volume":1219,"transactions":9,"vwap":882},"2025-11-13",309200,{"date":1221,"open":953,"high":1222,"low":944,"close":928,"change":270,"percent_change":21,"volume":810,"transactions":9,"vwap":928},"2025-11-12",36.088001,{"date":1224,"open":525,"high":525,"low":921,"close":944,"change":133,"percent_change":1225,"volume":1226,"transactions":9,"vwap":944},"2025-11-11",-0.69,59300,{"date":1228,"open":639,"high":1229,"low":896,"close":543,"change":21,"percent_change":22,"volume":1230,"transactions":9,"vwap":543},"2025-11-10",36.168,15000,{"date":1232,"open":834,"high":854,"low":1233,"close":1142,"change":206,"percent_change":207,"volume":1234,"transactions":9,"vwap":1142},"2025-11-07",35.904,12200,{"date":1236,"open":633,"high":1170,"low":1237,"close":633,"change":270,"percent_change":21,"volume":1115,"transactions":9,"vwap":633},"2025-11-06",35.81,{"date":1239,"open":1240,"high":854,"low":1023,"close":860,"change":206,"percent_change":207,"volume":1241,"transactions":9,"vwap":860},"2025-11-05",35.911,153100,{"date":1243,"open":953,"high":525,"low":1052,"close":1118,"change":362,"percent_change":874,"volume":1244,"transactions":9,"vwap":1118},"2025-11-04",134000,{"date":1246,"open":1247,"high":954,"low":1248,"close":954,"change":54,"percent_change":54,"volume":634,"transactions":9,"vwap":954},"2025-11-03",35.73,35.57,{"date":1250,"open":1251,"high":954,"low":1252,"close":954,"change":253,"percent_change":1253,"volume":1254,"transactions":9,"vwap":954},"2025-10-31",35.645,35.523,0.53,12300,{"date":1256,"open":1257,"high":884,"low":1258,"close":1056,"change":283,"percent_change":582,"volume":1259,"transactions":9,"vwap":1056},"2025-10-30",35.66,35.53,12500,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1247,"change":189,"percent_change":531,"volume":1264,"transactions":9,"vwap":1247},"2025-10-29",35.817,35.47,49700,{"date":1266,"open":936,"high":954,"low":1258,"close":1267,"change":206,"percent_change":207,"volume":1183,"transactions":9,"vwap":1267},"2025-10-28",35.79,{"date":1269,"open":936,"high":1270,"low":1271,"close":895,"change":425,"percent_change":767,"volume":1272,"transactions":9,"vwap":895},"2025-10-27",35.823,35.533,32100,{"date":1274,"open":633,"high":633,"low":902,"close":1000,"change":21,"percent_change":22,"volume":1275,"transactions":9,"vwap":1000},"2025-10-24",76400,{"date":1277,"open":1278,"high":1278,"low":897,"close":1023,"change":600,"percent_change":601,"volume":1279,"transactions":9,"vwap":1023},"2025-10-23",35.974,60000,{"date":1281,"open":1282,"high":834,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2025-10-22",35.885,35.64,35.815,-0.155,-0.43,25200,{"date":1289,"open":834,"high":834,"low":1290,"close":981,"change":54,"percent_change":54,"volume":1291,"transactions":9,"vwap":981},"2025-10-21",35.771,23100,{"date":1293,"open":1170,"high":525,"low":1023,"close":981,"change":143,"percent_change":544,"volume":1294,"transactions":9,"vwap":981},"2025-10-20",21500,{"date":1296,"open":1297,"high":1297,"low":1298,"close":525,"change":331,"percent_change":1299,"volume":1300,"transactions":9,"vwap":525},"2025-10-17",36.165,35.894,0.31,9200,{"date":1302,"open":1006,"high":1297,"low":966,"close":1037,"change":214,"percent_change":215,"volume":1303,"transactions":9,"vwap":1037},"2025-10-16",10100,{"date":1305,"open":1306,"high":1307,"low":902,"close":1308,"change":292,"percent_change":178,"volume":1309,"transactions":9,"vwap":1308},"2025-10-15",35.975,36.167,35.94,21600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1118,"change":1315,"percent_change":670,"volume":1104,"transactions":9,"vwap":1118},"2025-10-14",36.062,36.182,35.951,-0.045,{"date":1317,"open":629,"high":1318,"low":535,"close":1191,"change":593,"percent_change":506,"volume":1319,"transactions":9,"vwap":1191},"2025-10-13",36.174,13900,{"date":1321,"open":543,"high":792,"low":860,"close":792,"change":206,"percent_change":207,"volume":1322,"transactions":9,"vwap":792},"2025-10-10",17600,{"date":1324,"open":540,"high":580,"low":1118,"close":530,"change":1325,"percent_change":21,"volume":1326,"transactions":9,"vwap":530},"2025-10-09",0.028,22300,{"date":1328,"open":1329,"high":557,"low":1330,"close":1167,"change":142,"percent_change":143,"volume":1331,"transactions":9,"vwap":1167},"2025-10-08",36.048,35.988,36200,{"date":1333,"open":834,"high":640,"low":1334,"close":640,"change":151,"percent_change":732,"volume":1335,"transactions":9,"vwap":640},"2025-10-07",35.965,190000,{"date":1337,"open":1000,"high":1130,"low":935,"close":1142,"change":252,"percent_change":253,"volume":1338,"transactions":9,"vwap":1142},"2025-10-06",42200,{"date":1340,"open":971,"high":540,"low":935,"close":1000,"change":466,"percent_change":331,"volume":1341,"transactions":9,"vwap":1000},"2025-10-03",8800,{"date":1343,"open":1000,"high":530,"low":921,"close":896,"change":252,"percent_change":362,"volume":1234,"transactions":9,"vwap":896},"2025-10-02",{"date":1345,"open":1000,"high":530,"low":935,"close":935,"change":269,"percent_change":270,"volume":1346,"transactions":9,"vwap":935},"2025-10-01",15700,{"date":1348,"open":895,"high":1142,"low":878,"close":959,"change":670,"percent_change":671,"volume":1349,"transactions":9,"vwap":959},"2025-09-30",449500,{"date":1351,"open":1037,"high":1191,"low":1011,"close":1000,"change":292,"percent_change":178,"volume":1352,"transactions":9,"vwap":1000},"2025-09-29",22200,{"date":1354,"open":921,"high":519,"low":1355,"close":633,"change":63,"percent_change":64,"volume":967,"transactions":9,"vwap":633},"2025-09-26",35.774,{"date":1357,"open":757,"high":581,"low":935,"close":543,"change":699,"percent_change":1358,"volume":1359,"transactions":9,"vwap":543},"2025-09-25",-0.82,10700,{"date":1361,"open":519,"high":478,"low":1170,"close":478,"change":121,"percent_change":122,"volume":1362,"transactions":9,"vwap":478},"2025-09-24",32200,{"date":1364,"open":1365,"high":561,"low":540,"close":519,"change":206,"percent_change":207,"volume":1366,"transactions":9,"vwap":519},"2025-09-23",36.179,26600,{"date":1368,"open":561,"high":109,"low":633,"close":610,"change":207,"percent_change":292,"volume":739,"transactions":9,"vwap":610},"2025-09-22",{"date":1370,"open":1170,"high":561,"low":639,"close":561,"change":601,"percent_change":1371,"volume":1372,"transactions":9,"vwap":561},"2025-09-19",0.5,74300,{"date":1374,"open":625,"high":536,"low":1375,"close":540,"change":1033,"percent_change":102,"volume":1376,"transactions":9,"vwap":540},"2025-09-18",36.025002,25500,{"date":1378,"open":535,"high":536,"low":953,"close":1379,"change":1380,"percent_change":160,"volume":996,"transactions":9,"vwap":1379},"2025-09-17",36.021999,-0.018,{"date":1382,"open":981,"high":1383,"low":954,"close":633,"change":54,"percent_change":54,"volume":1384,"transactions":9,"vwap":633},"2025-09-16",36.042,19000,{"date":1386,"open":1130,"high":580,"low":834,"close":633,"change":425,"percent_change":767,"volume":1387,"transactions":9,"vwap":633},"2025-09-15",24100,{"date":1389,"open":505,"high":505,"low":1390,"close":536,"change":252,"percent_change":253,"volume":1391,"transactions":9,"vwap":536},"2025-09-12",36.030998,46300,{"date":1393,"open":854,"high":1394,"low":1395,"close":792,"change":54,"percent_change":54,"volume":1396,"transactions":9,"vwap":792},"2025-09-11",36.175,35.822,27400,{"date":1398,"open":1399,"high":561,"low":971,"close":792,"change":670,"percent_change":671,"volume":1400,"transactions":9,"vwap":792},"2025-09-10",36.158,154300,{"date":1402,"open":464,"high":401,"low":530,"close":541,"change":1403,"percent_change":1404,"volume":1123,"transactions":9,"vwap":541},"2025-09-09",-0.202,-0.55,{"date":1406,"open":548,"high":1407,"low":637,"close":1408,"change":1409,"percent_change":1286,"volume":1410,"transactions":9,"vwap":1408},"2025-09-08",36.741,36.452,-0.159,26100,{"date":1412,"open":205,"high":80,"low":159,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2025-09-05",36.611,-0.269,-0.73,65500,{"date":1418,"open":82,"high":53,"low":176,"close":91,"change":63,"percent_change":64,"volume":1419,"transactions":9,"vwap":91},"2025-09-04",9400,{"date":1421,"open":1422,"high":1423,"low":419,"close":45,"change":253,"percent_change":1424,"volume":1425,"transactions":9,"vwap":45},"2025-09-03",36.97,37.146,0.52,50500,{"date":1427,"open":92,"high":1428,"low":141,"close":110,"change":269,"percent_change":270,"volume":1429,"transactions":9,"vwap":110},"2025-09-02",37.11,58600,{"date":1431,"open":1432,"high":1433,"low":128,"close":268,"change":1434,"percent_change":662,"volume":931,"transactions":9,"vwap":268},"2025-08-29",36.661,36.79,-0.013,{"date":1436,"open":419,"high":34,"low":419,"close":1437,"change":1438,"percent_change":111,"volume":1439,"transactions":9,"vwap":1437},"2025-08-28",36.763,0.033,12700,{"date":1441,"open":419,"high":1442,"low":419,"close":203,"change":1443,"percent_change":252,"volume":1444,"transactions":9,"vwap":203},"2025-08-27",36.893,0.026,35700,{"date":1446,"open":268,"high":1447,"low":419,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2025-08-26",37.318,36.704,-0.316,-0.85,22400,{"date":1453,"open":100,"high":1454,"low":100,"close":1455,"change":619,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2025-08-25",37.2,37.02,0.57,44800,{"date":1459,"open":1460,"high":1461,"low":1462,"close":228,"change":699,"percent_change":1463,"volume":973,"transactions":9,"vwap":228},"2025-08-22",37,37.0050011,36.775,-0.81,{"date":1465,"open":92,"high":1466,"low":92,"close":1428,"change":1467,"percent_change":499,"volume":1468,"transactions":9,"vwap":1428},"2025-08-21",37.24,0.187,49500,{"date":1470,"open":1471,"high":1472,"low":268,"close":1473,"change":1474,"percent_change":160,"volume":1475,"transactions":9,"vwap":1473},"2025-08-20",37.044998,37.127,36.923,-0.017,90100,{"date":1477,"open":98,"high":1423,"low":82,"close":92,"change":1478,"percent_change":531,"volume":1479,"transactions":9,"vwap":92},"2025-08-19",-0.064,84600,{"date":1481,"open":1482,"high":1483,"low":82,"close":1484,"change":1485,"percent_change":816,"volume":1486,"transactions":9,"vwap":1484},"2025-08-18",37.080002,37.27,37.0040016,0.104,61500,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1491,"change":160,"percent_change":83,"volume":1287,"transactions":9,"vwap":1491},"2025-08-15",36.96,37.064999,36.9,{"date":1493,"open":222,"high":1494,"low":1495,"close":45,"change":1496,"percent_change":1299,"volume":1497,"transactions":9,"vwap":45},"2025-08-14",37.118,36.843,0.115,30500,{"date":1499,"open":240,"high":1500,"low":240,"close":1501,"change":403,"percent_change":404,"volume":1502,"transactions":9,"vwap":1501},"2025-08-13",36.853,36.835,24600,{"date":1504,"open":222,"high":1489,"low":205,"close":268,"change":1505,"percent_change":582,"volume":1506,"transactions":9,"vwap":268},"2025-08-12",-0.102,13700,{"date":1508,"open":82,"high":1491,"low":268,"close":1509,"change":1510,"percent_change":197,"volume":1511,"transactions":9,"vwap":1509},"2025-08-11",36.852,-0.008,40300,{"date":1513,"open":251,"high":1514,"low":419,"close":80,"change":276,"percent_change":214,"volume":1515,"transactions":9,"vwap":80},"2025-08-08",36.89,86700,{"date":1517,"open":195,"high":91,"low":367,"close":266,"change":207,"percent_change":292,"volume":1518,"transactions":9,"vwap":266},"2025-08-07",21400,{"date":1520,"open":1521,"high":1491,"low":624,"close":359,"change":331,"percent_change":332,"volume":1522,"transactions":9,"vwap":359},"2025-08-06",36.713,67100,{"date":1524,"open":1433,"high":1491,"low":514,"close":110,"change":22,"percent_change":1525,"volume":1526,"transactions":9,"vwap":110},"2025-08-05",0.6,256400,{"date":1528,"open":166,"high":1529,"low":556,"close":159,"change":252,"percent_change":253,"volume":1530,"transactions":9,"vwap":159},"2025-08-04",37.25,35400,{"date":1532,"open":157,"high":157,"low":1533,"close":387,"change":506,"percent_change":507,"volume":892,"transactions":9,"vwap":387},"2025-08-01",36.341,{"date":1535,"open":128,"high":1491,"low":1536,"close":338,"change":63,"percent_change":64,"volume":898,"transactions":9,"vwap":338},"2025-07-31",36.629,{"date":1538,"open":1514,"high":1539,"low":1540,"close":205,"change":331,"percent_change":332,"volume":1541,"transactions":9,"vwap":205},"2025-07-30",36.925,36.618,39500,{"date":1543,"open":1433,"high":1544,"low":141,"close":141,"change":260,"percent_change":1545,"volume":1546,"transactions":9,"vwap":141},"2025-07-29",37.013,-0.95,36900,{"date":1548,"open":1422,"high":1549,"low":82,"close":1489,"change":787,"percent_change":721,"volume":1550,"transactions":9,"vwap":1489},"2025-07-28",37.040001,36300,{"date":1552,"open":1491,"high":1553,"low":1554,"close":1433,"change":671,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1433},"2025-07-25",37.025002,36.663,-0.89,97900,{"date":1558,"open":1559,"high":1560,"low":359,"close":1561,"change":63,"percent_change":64,"volume":1562,"transactions":9,"vwap":1561},"2025-07-24",37.060001,37.233,37.12,90900,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":111,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-07-23",37.194,37.287,36.855,37.19,0.24,37700,{"date":1572,"open":1489,"high":1573,"low":195,"close":1574,"change":111,"percent_change":1569,"volume":1575,"transactions":9,"vwap":1574},"2025-07-22",37.14,37.099998,37500,{"date":1577,"open":1578,"high":1579,"low":80,"close":1580,"change":214,"percent_change":215,"volume":1581,"transactions":9,"vwap":1580},"2025-07-21",37.007,37.17,37.0099983,10500,{"date":1583,"open":45,"high":1574,"low":186,"close":1489,"change":132,"percent_change":1102,"volume":1584,"transactions":9,"vwap":1489},"2025-07-18",76500,{"date":1586,"open":1482,"high":1483,"low":1587,"close":1588,"change":207,"percent_change":292,"volume":1589,"transactions":9,"vwap":1588},"2025-07-17",36.919,37.049999,60500,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1482,"change":206,"percent_change":207,"volume":1594,"transactions":9,"vwap":1482},"2025-07-16",37.09,36.801,39700,{"date":1596,"open":1597,"high":1574,"low":1598,"close":1592,"change":169,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1592},"2025-07-15",36.98,36.823,0.43,27300,{"date":1602,"open":91,"high":1574,"low":91,"close":72,"change":207,"percent_change":292,"volume":821,"transactions":9,"vwap":72},"2025-07-14",{"date":1604,"open":1605,"high":1606,"low":228,"close":1489,"change":601,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1489},"2025-07-11",36.916,36.996,0.49,126800,{"date":1610,"open":205,"high":1597,"low":195,"close":320,"change":197,"percent_change":160,"volume":1611,"transactions":9,"vwap":320},"2025-07-10",59200,{"date":1613,"open":359,"high":1614,"low":195,"close":82,"change":312,"percent_change":313,"volume":1615,"transactions":9,"vwap":82},"2025-07-09",36.967,98400,{"date":1617,"open":1433,"high":17,"low":1433,"close":45,"change":253,"percent_change":1424,"volume":1618,"transactions":9,"vwap":45},"2025-07-08",153300,{"date":1620,"open":203,"high":20,"low":120,"close":110,"change":1621,"percent_change":101,"volume":1622,"transactions":9,"vwap":110},"2025-07-07",0.036,126000,{"date":1624,"open":1625,"high":222,"low":1625,"close":1626,"change":1627,"percent_change":121,"volume":1628,"transactions":9,"vwap":1626},"2025-07-03",36.557,36.724,0.054,8700,{"date":1630,"open":338,"high":108,"low":485,"close":108,"change":331,"percent_change":332,"volume":1230,"transactions":9,"vwap":108},"2025-07-02",{"date":1632,"open":176,"high":128,"low":694,"close":436,"change":206,"percent_change":207,"volume":1633,"transactions":9,"vwap":436},"2025-07-01",113400,{"date":1635,"open":381,"high":1636,"low":1637,"close":419,"change":276,"percent_change":214,"volume":1638,"transactions":9,"vwap":419},"2025-06-30",36.649,36.489,22100,{"date":1640,"open":195,"high":1641,"low":464,"close":381,"change":425,"percent_change":767,"volume":1642,"transactions":9,"vwap":381},"2025-06-27",36.808,107800,{"date":1644,"open":484,"high":1645,"low":514,"close":240,"change":269,"percent_change":270,"volume":1646,"transactions":9,"vwap":240},"2025-06-26",36.765,84100,{"date":1648,"open":268,"high":1649,"low":130,"close":195,"change":63,"percent_change":64,"volume":1650,"transactions":9,"vwap":195},"2025-06-25",36.809,151600,{"date":1652,"open":110,"high":266,"low":167,"close":139,"change":1653,"percent_change":206,"volume":1654,"transactions":9,"vwap":139},"2025-06-24",-0.004,32600,{"date":1656,"open":228,"high":1491,"low":176,"close":1657,"change":1658,"percent_change":955,"volume":1659,"transactions":9,"vwap":1657},"2025-06-23",36.774,0.154,27600,{"date":1661,"open":267,"high":1491,"low":130,"close":109,"change":143,"percent_change":260,"volume":1662,"transactions":9,"vwap":109},"2025-06-20",55300,{"date":1664,"open":1665,"high":100,"low":195,"close":268,"change":1073,"percent_change":206,"volume":1666,"transactions":9,"vwap":268},"2025-06-18",36.803,20400,{"date":1668,"open":268,"high":92,"low":240,"close":1669,"change":1315,"percent_change":670,"volume":1115,"transactions":9,"vwap":1669},"2025-06-17",36.755,{"date":1671,"open":338,"high":222,"low":120,"close":82,"change":619,"percent_change":1456,"volume":1672,"transactions":9,"vwap":82},"2025-06-16",56800,{"date":1674,"open":92,"high":92,"low":120,"close":120,"change":506,"percent_change":507,"volume":1675,"transactions":9,"vwap":120},"2025-06-13",35900,{"date":1677,"open":267,"high":92,"low":267,"close":139,"change":292,"percent_change":178,"volume":1678,"transactions":9,"vwap":139},"2025-06-12",16000,{"date":1680,"open":266,"high":92,"low":139,"close":222,"change":270,"percent_change":21,"volume":1681,"transactions":9,"vwap":222},"2025-06-11",47300,{"date":1683,"open":266,"high":266,"low":1407,"close":251,"change":270,"percent_change":21,"volume":1684,"transactions":9,"vwap":251},"2025-06-10",19100,{"date":1686,"open":228,"high":92,"low":268,"close":1433,"change":292,"percent_change":178,"volume":1687,"transactions":9,"vwap":1433},"2025-06-09",18000,{"date":1689,"open":1422,"high":1422,"low":359,"close":359,"change":270,"percent_change":21,"volume":1690,"transactions":9,"vwap":359},"2025-06-06",11200,{"date":1692,"open":1460,"high":1460,"low":266,"close":266,"change":83,"percent_change":84,"volume":1693,"transactions":9,"vwap":266},"2025-06-05",14300,{"date":1695,"open":359,"high":1460,"low":267,"close":1597,"change":299,"percent_change":300,"volume":1696,"transactions":9,"vwap":1597},"2025-06-04",270100,{"date":1698,"open":251,"high":53,"low":267,"close":80,"change":299,"percent_change":300,"volume":1699,"transactions":9,"vwap":80},"2025-06-03",21800,{"date":1701,"open":268,"high":1472,"low":195,"close":267,"change":276,"percent_change":214,"volume":1702,"transactions":9,"vwap":267},"2025-06-02",58900,{"date":1704,"open":131,"high":1705,"low":131,"close":205,"change":215,"percent_change":1706,"volume":1707,"transactions":9,"vwap":205},"2025-05-30",37.034,0.38,7500,{"date":1709,"open":1422,"high":1422,"low":131,"close":157,"change":655,"percent_change":1710,"volume":1711,"transactions":9,"vwap":157},"2025-05-29",-0.62,52700,{"date":1713,"open":1597,"high":1714,"low":320,"close":228,"change":699,"percent_change":1463,"volume":1115,"transactions":9,"vwap":228},"2025-05-28",37.22,{"date":1716,"open":1717,"high":1717,"low":1428,"close":1428,"change":54,"percent_change":54,"volume":1718,"transactions":9,"vwap":1428},"2025-05-27",37.34,28900,{"date":1720,"open":1422,"high":24,"low":1422,"close":1428,"change":292,"percent_change":178,"volume":1721,"transactions":9,"vwap":1428},"2025-05-23",30100,{"date":1723,"open":1724,"high":1724,"low":1460,"close":1568,"change":133,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1568},"2025-05-22",37.35,-0.67,86600,{"date":1728,"open":1729,"high":1730,"low":1489,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-05-21",37.395,37.44,0.32,0.86,32700,{"date":1735,"open":1579,"high":1736,"low":320,"close":1561,"change":1569,"percent_change":1737,"volume":1272,"transactions":9,"vwap":1561},"2025-05-20",37.288,0.65,{"date":1739,"open":1561,"high":1740,"low":228,"close":91,"change":206,"percent_change":207,"volume":1741,"transactions":9,"vwap":91},"2025-05-19",37.26,65300,{"date":1743,"open":1559,"high":1529,"low":1744,"close":1514,"change":54,"percent_change":54,"volume":1745,"transactions":9,"vwap":1514},"2025-05-16",36.799,13500,{"date":1747,"open":1460,"high":1549,"low":1748,"close":1514,"change":292,"percent_change":178,"volume":1749,"transactions":9,"vwap":1514},"2025-05-15",36.885,34100,{"date":1751,"open":98,"high":1422,"low":267,"close":1422,"change":404,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1422},"2025-05-14",0.63,69800,{"date":1755,"open":45,"high":20,"low":141,"close":267,"change":1061,"percent_change":1065,"volume":1756,"transactions":9,"vwap":267},"2025-05-13",488300,{"date":1758,"open":1422,"high":1759,"low":1760,"close":1761,"change":601,"percent_change":1607,"volume":1762,"transactions":9,"vwap":1761},"2025-05-12",37.37,36.816,37.16,31200,{"date":1764,"open":1491,"high":1765,"low":268,"close":1597,"change":466,"percent_change":331,"volume":946,"transactions":9,"vwap":1597},"2025-05-09",36.986,{"date":1767,"open":1491,"high":1768,"low":1491,"close":92,"change":425,"percent_change":1286,"volume":1769,"transactions":9,"vwap":92},"2025-05-08",37.202,27800,{"date":1771,"open":1422,"high":1454,"low":1772,"close":1574,"change":168,"percent_change":169,"volume":1773,"transactions":9,"vwap":1574},"2025-05-07",36.819,26300,{"date":1775,"open":1776,"high":1777,"low":108,"close":1549,"change":269,"percent_change":270,"volume":1778,"transactions":9,"vwap":1549},"2025-05-06",37.18,37.302,40700,{"date":1780,"open":1460,"high":1781,"low":1460,"close":1782,"change":168,"percent_change":169,"volume":1783,"transactions":9,"vwap":1782},"2025-05-05",37.442,37.029999,32500,{"date":1785,"open":1574,"high":1724,"low":1422,"close":1422,"change":1786,"percent_change":54,"volume":1331,"transactions":9,"vwap":1422},"2025-05-02",0.001,{"date":1788,"open":1514,"high":1714,"low":1789,"close":1790,"change":1791,"percent_change":721,"volume":1792,"transactions":9,"vwap":1790},"2025-05-01",36.865,36.969,0.169,65700,{"date":1794,"open":82,"high":1573,"low":82,"close":82,"change":206,"percent_change":207,"volume":1183,"transactions":9,"vwap":82},"2025-04-30",{"date":1796,"open":1460,"high":1460,"low":1797,"close":228,"change":207,"percent_change":292,"volume":1798,"transactions":9,"vwap":228},"2025-04-29",36.768,22900,{"date":1800,"open":1514,"high":1801,"low":1744,"close":266,"change":662,"percent_change":688,"volume":1802,"transactions":9,"vwap":266},"2025-04-28",37.158,31600,{"date":1804,"open":80,"high":1428,"low":222,"close":91,"change":269,"percent_change":270,"volume":1805,"transactions":9,"vwap":91},"2025-04-25",57000,{"date":38,"open":1574,"high":1454,"low":359,"close":359,"change":655,"percent_change":1710,"volume":1807,"transactions":9,"vwap":359},31800,{"status":1809,"indices":1810,"watchlist":1851,"sectors":1869,"benchmarks":1919},"success",[1811,1817,1823,1829,1836,1844],{"symbol":1812,"name":1813,"price":1814,"change":1815,"pct_change":620,"is_up":11,"sparkline":1816,"date":5},"SPX","S&P 500",7818.93,44.98,"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":1818,"name":1819,"price":1820,"change":1821,"pct_change":715,"is_up":11,"sparkline":1822,"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":1824,"name":1825,"price":1826,"change":1827,"pct_change":1607,"is_up":11,"sparkline":1828,"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":1830,"name":1831,"price":1832,"change":1833,"pct_change":1834,"is_up":11,"sparkline":1835,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"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":1837,"name":1838,"price":1839,"change":1840,"pct_change":1841,"is_up":1842,"sparkline":1843,"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":1845,"name":1846,"price":1847,"change":1848,"pct_change":1849,"is_up":1842,"sparkline":1850,"date":5},"VIX","CBOE VIX",15.01,-0.51,-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",[1852,1857,1863],{"symbol":1853,"name":1854,"price":1855,"change":1085,"pct_change":215,"is_up":11,"sparkline":1856,"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":1858,"name":1859,"price":1860,"change":1861,"pct_change":22,"is_up":11,"sparkline":1862,"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":1864,"name":1865,"price":1866,"change":1867,"pct_change":499,"is_up":11,"sparkline":1868,"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",[1870,1874,1878,1882,1887,1892,1896,1901,1905,1910,1915],{"name":1871,"etf":1872,"change":1253,"price":1873,"is_up":11},"Technology","XLK",202,{"name":1875,"etf":1876,"change":1569,"price":1877,"is_up":11},"Financials","XLF",54.01,{"name":1879,"etf":1880,"change":531,"price":1881,"is_up":1842},"Healthcare","XLV",167.09,{"name":1883,"etf":1884,"change":1885,"price":1886,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":1888,"etf":1889,"change":1890,"price":1891,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":1893,"etf":1894,"change":788,"price":1895,"is_up":11},"Energy","XLE",63.75,{"name":1897,"etf":1898,"change":1899,"price":1900,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":1902,"etf":1903,"change":721,"price":1904,"is_up":11},"Materials","XLB",49.73,{"name":1906,"etf":1907,"change":1908,"price":1909,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":1911,"etf":1912,"change":1913,"price":1914,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":1916,"etf":1917,"change":466,"price":1918,"is_up":11},"Comm Services","XLC",111.65,[1920,1924,1928,1932],{"ticker":1921,"name":1922,"price":1923,"change":515,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":1925,"name":1926,"price":1927,"change":721,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":1929,"name":1930,"price":1931,"change":715,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":1933,"name":1934,"price":1935,"change":1936,"is_up":1842},"IWM","iShares Russell 2000",281.37,-0.71]