[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TFLR":3,"stock-historical-TFLR":30,"homepage-market-summary":1745},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TFLR","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"T. Rowe Price Floating Rate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.1557,3.1068,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},50.47,50.48,50.49,50.43,50.54,-0.07,-0.14,88691.538335,51.71,49.77,92307.36542285657,36.1,973,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":35,"period_low":26,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},51.903,78475,28643348.721137,-0.45,"2025-04-25",[41,44,52,60,69,79,88,96,104,111,120,131,140,147,154,161,170,177,186,193,199,206,212,219,227,234,240,244,249,258,269,277,283,288,295,304,310,318,326,332,340,351,357,363,371,379,388,397,402,410,418,426,433,441,449,456,461,468,475,482,489,494,500,503,508,514,517,520,523,526,531,538,545,552,557,560,564,567,570,573,576,579,582,585,588,594,599,603,606,610,613,616,620,623,629,633,638,642,646,649,656,661,666,669,674,677,680,683,687,691,696,700,703,705,708,712,716,720,725,728,733,736,741,743,746,752,756,763,766,770,774,777,782,789,794,801,804,807,811,815,818,822,825,828,831,835,838,845,850,855,857,862,867,874,881,884,887,892,897,901,905,910,914,918,924,928,933,938,942,946,952,959,968,973,978,984,991,997,1003,1008,1013,1018,1024,1029,1033,1038,1043,1047,1052,1058,1063,1069,1076,1082,1086,1091,1095,1100,1108,1112,1117,1122,1126,1130,1133,1138,1143,1148,1153,1157,1161,1163,1169,1173,1178,1181,1183,1188,1192,1197,1200,1208,1211,1214,1219,1223,1226,1229,1232,1236,1239,1243,1249,1253,1255,1257,1261,1266,1271,1275,1279,1282,1286,1291,1297,1301,1304,1307,1310,1313,1316,1320,1323,1326,1332,1335,1339,1342,1345,1348,1354,1360,1364,1369,1374,1380,1385,1388,1394,1396,1400,1404,1409,1413,1417,1422,1426,1431,1434,1436,1441,1445,1449,1454,1458,1461,1464,1468,1474,1477,1482,1485,1488,1490,1493,1497,1501,1506,1511,1514,1518,1521,1527,1532,1536,1540,1544,1549,1551,1555,1558,1561,1564,1567,1573,1577,1579,1581,1584,1588,1591,1597,1601,1604,1607,1610,1613,1615,1619,1623,1627,1630,1633,1636,1638,1640,1644,1649,1651,1654,1657,1660,1662,1666,1672,1676,1680,1683,1686,1690,1694,1697,1700,1703,1708,1713,1717,1720,1723,1727,1732,1735,1738,1740,1742],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},468,50.4746,{"date":45,"open":18,"high":46,"low":18,"close":21,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-06",50.7658,0.05,0.1,96232.284231,567,50.5307,{"date":53,"open":18,"high":54,"low":18,"close":19,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-10-05",50.51,0.01,0.02,163129.218604,584,50.4945,{"date":61,"open":20,"high":62,"low":63,"close":18,"change":64,"percent_change":65,"volume":66,"transactions":67,"vwap":68},"2026-10-02",50.65,50.4099,0.06,0.12,145888.722308,940,50.4849,{"date":70,"open":71,"high":72,"low":71,"close":73,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-10-01",50.24,50.61,50.42,-0.08,-0.16,459237.938554,531,50.3787,{"date":80,"open":18,"high":81,"low":82,"close":81,"change":83,"percent_change":84,"volume":85,"transactions":86,"vwap":87},"2026-09-30",50.5,50.45,-0.01,-0.02,121276.487602,512,50.4791,{"date":89,"open":81,"high":90,"low":19,"close":54,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-29",50.74,-0.05,-0.1,131723.8303,744,50.5194,{"date":97,"open":98,"high":99,"low":98,"close":100,"change":91,"percent_change":92,"volume":101,"transactions":102,"vwap":103},"2026-09-28",50.52,50.62,50.56,131586.1004,786,50.5614,{"date":105,"open":106,"high":72,"low":106,"close":72,"change":107,"percent_change":38,"volume":108,"transactions":109,"vwap":110},"2026-09-25",50.53,-0.23,87697.740692,544,50.5686,{"date":112,"open":113,"high":114,"low":115,"close":114,"change":116,"percent_change":22,"volume":117,"transactions":118,"vwap":119},"2026-09-24",50.79,50.84,50.78,-0.035,281648.98273,499,50.8141,{"date":121,"open":122,"high":123,"low":124,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-23",50.93,51,50.8501,50.875,-0.045,-0.09,66062.1992,470,50.8926,{"date":132,"open":133,"high":134,"low":133,"close":135,"change":136,"percent_change":64,"volume":137,"transactions":138,"vwap":139},"2026-09-22",50.89,50.935,50.92,0.03,138926.405084,525,50.917,{"date":141,"open":142,"high":135,"low":133,"close":133,"change":143,"percent_change":136,"volume":144,"transactions":145,"vwap":146},"2026-09-21",50.9,0.015,77350.083,546,50.9056,{"date":148,"open":149,"high":149,"low":150,"close":125,"change":83,"percent_change":84,"volume":151,"transactions":152,"vwap":153},"2026-09-18",50.88,50.87,68873.5228,500,50.8697,{"date":155,"open":123,"high":123,"low":156,"close":157,"change":116,"percent_change":22,"volume":158,"transactions":159,"vwap":160},"2026-09-17",50.825,50.885,244056.116553,673,50.8768,{"date":162,"open":163,"high":164,"low":163,"close":135,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-16",50.8,50.99,0.13,0.26,290232.5292,961,50.8555,{"date":171,"open":172,"high":173,"low":172,"close":113,"change":55,"percent_change":56,"volume":174,"transactions":175,"vwap":176},"2026-09-15",50.76,50.805,178155.0671,635,50.7849,{"date":178,"open":172,"high":179,"low":180,"close":115,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-14",50.81,50.7522,-0.03,-0.06,166437.9606,506,50.7928,{"date":187,"open":179,"high":188,"low":189,"close":179,"change":64,"percent_change":65,"volume":190,"transactions":191,"vwap":192},"2026-09-11",50.815,50.755,90342.9955,597,50.7999,{"date":194,"open":113,"high":114,"low":195,"close":195,"change":181,"percent_change":182,"volume":196,"transactions":197,"vwap":198},"2026-09-10",50.75,199739.26018,553,50.7848,{"date":200,"open":172,"high":163,"low":201,"close":115,"change":202,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-09",50.745,0,57078.2573,427,50.7705,{"date":207,"open":195,"high":163,"low":208,"close":115,"change":136,"percent_change":64,"volume":209,"transactions":210,"vwap":211},"2026-09-08",50.73,53472.4299,416,50.774,{"date":213,"open":214,"high":172,"low":214,"close":195,"change":56,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-04",50.7,0.04,65742.0603,410,50.7296,{"date":220,"open":221,"high":150,"low":222,"close":208,"change":215,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-03",50.72,50.69,0.08,59922.7123,516,50.7323,{"date":228,"open":229,"high":230,"low":229,"close":222,"change":55,"percent_change":56,"volume":231,"transactions":232,"vwap":233},"2026-09-02",50.66,50.71,254669.6953,672,50.6917,{"date":235,"open":195,"high":195,"low":229,"close":236,"change":181,"percent_change":182,"volume":237,"transactions":238,"vwap":239},"2026-09-01",50.68,209870.7646,453,50.6716,{"date":241,"open":99,"high":230,"low":99,"close":230,"change":136,"percent_change":64,"volume":242,"transactions":238,"vwap":243},"2026-08-31",73588.870423,50.6826,{"date":245,"open":99,"high":236,"low":99,"close":236,"change":47,"percent_change":48,"volume":246,"transactions":247,"vwap":248},"2026-08-28",99846.696,580,50.6565,{"date":250,"open":72,"high":251,"low":72,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-08-27",50.6681,50.63,0.055,0.11,90688.9082,511,50.6318,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-08-26",50.55,50.5881,50.5416,50.575,-0.21,-0.41,59305.9086,473,50.5681,{"date":270,"open":179,"high":179,"low":271,"close":272,"change":273,"percent_change":181,"volume":274,"transactions":275,"vwap":276},"2026-08-25",50.7599,50.785,-0.015,113442.819842,497,50.7866,{"date":278,"open":113,"high":163,"low":279,"close":163,"change":215,"percent_change":223,"volume":280,"transactions":281,"vwap":282},"2026-08-24",50.77,135136.8536,526,50.7871,{"date":284,"open":163,"high":179,"low":172,"close":172,"change":202,"percent_change":202,"volume":285,"transactions":286,"vwap":287},"2026-08-21",63109.833672,463,50.7916,{"date":289,"open":163,"high":163,"low":230,"close":172,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-20",-0.062,-0.12,64585.0811,505,50.7818,{"date":296,"open":230,"high":297,"low":230,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-19",50.91,50.822,0.097,0.19,1072773.861,774,50.8215,{"date":305,"open":214,"high":90,"low":214,"close":306,"change":116,"percent_change":22,"volume":307,"transactions":308,"vwap":309},"2026-08-18",50.725,65935.3184,389,50.7294,{"date":311,"open":208,"high":312,"low":313,"close":172,"change":314,"percent_change":47,"volume":315,"transactions":316,"vwap":317},"2026-08-17",50.939,50.6901,0.0243,48414.693253,460,50.7497,{"date":319,"open":115,"high":115,"low":306,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-14",50.7357,-0.1443,-0.28,80455.042472,324,50.7418,{"date":327,"open":236,"high":149,"low":236,"close":149,"change":328,"percent_change":329,"volume":330,"transactions":217,"vwap":331},"2026-08-13",0.17,0.34,213687.8703,50.7343,{"date":333,"open":334,"high":230,"low":334,"close":230,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-12",50.6,0.075,0.15,335677.3435,422,50.6789,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-11",50.64,50.6873,50.59,50.635,-0.095,-0.19,87041.8473,487,50.6427,{"date":352,"open":344,"high":208,"low":344,"close":208,"change":223,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-10",0.16,65402.0838,559,50.6657,{"date":358,"open":359,"high":62,"low":359,"close":62,"change":136,"percent_change":64,"volume":360,"transactions":361,"vwap":362},"2026-08-07",50.58,70274.5291,575,50.6354,{"date":364,"open":359,"high":195,"low":365,"close":99,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-06",50.5745,0.0703,0.14,49765.178028,372,50.6156,{"date":372,"open":260,"high":373,"low":54,"close":374,"change":375,"percent_change":47,"volume":376,"transactions":377,"vwap":378},"2026-08-05",50.5799,50.5497,0.0247,56161.7395,482,50.5463,{"date":380,"open":106,"high":381,"low":382,"close":383,"change":384,"percent_change":64,"volume":385,"transactions":386,"vwap":387},"2026-08-04",50.578,50.5116,50.525,0.0306,55287.507,348,50.5517,{"date":389,"open":390,"high":81,"low":391,"close":392,"change":393,"percent_change":91,"volume":394,"transactions":395,"vwap":396},"2026-08-03",50.46,50.44,50.4944,-0.0256,64264.187344,400,50.4636,{"date":398,"open":20,"high":98,"low":20,"close":98,"change":143,"percent_change":136,"volume":399,"transactions":400,"vwap":401},"2026-07-31",56096.322219,432,50.483,{"date":403,"open":81,"high":98,"low":73,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-07-30",50.505,0.0356,0.07,138496.988511,766,50.482,{"date":411,"open":390,"high":18,"low":412,"close":413,"change":414,"percent_change":64,"volume":415,"transactions":416,"vwap":417},"2026-07-29",50.4201,50.4694,0.0294,122611.2047,641,50.4409,{"date":419,"open":18,"high":18,"low":420,"close":391,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-07-28",50.41,-0.26,-0.51,81035.2148,421,50.4318,{"date":427,"open":214,"high":90,"low":428,"close":214,"change":84,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-07-27",50.6899,-0.04,36820.212062,369,50.717,{"date":434,"open":236,"high":208,"low":435,"close":221,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-07-24",50.67,-0.1004,-0.2,60431.3476,387,50.7015,{"date":442,"open":435,"high":443,"low":229,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-07-23",50.8204,0.1365,0.27,96071.078301,565,50.6986,{"date":450,"open":222,"high":221,"low":236,"close":451,"change":452,"percent_change":83,"volume":453,"transactions":454,"vwap":455},"2026-07-22",50.6839,-0.0061,139838.8687,362,50.683,{"date":457,"open":214,"high":458,"low":435,"close":222,"change":181,"percent_change":182,"volume":459,"transactions":460,"vwap":233},"2026-07-21",50.715,67372.1742,619,{"date":462,"open":214,"high":195,"low":463,"close":221,"change":464,"percent_change":406,"volume":465,"transactions":466,"vwap":467},"2026-07-20",50.685,0.0349,61264.359223,391,50.719,{"date":469,"open":214,"high":221,"low":435,"close":470,"change":471,"percent_change":83,"volume":472,"transactions":473,"vwap":474},"2026-07-17",50.6851,-0.0049,30186.1533,306,50.691,{"date":476,"open":222,"high":214,"low":477,"close":222,"change":478,"percent_change":-6,"volume":479,"transactions":480,"vwap":481},"2026-07-16",50.675,-0.0005,54907.8727,345,50.6878,{"date":483,"open":229,"high":221,"low":62,"close":484,"change":485,"percent_change":215,"volume":486,"transactions":487,"vwap":488},"2026-07-15",50.6905,0.0205,63996.4285,350,50.6741,{"date":490,"open":72,"high":236,"low":72,"close":435,"change":64,"percent_change":65,"volume":491,"transactions":492,"vwap":493},"2026-07-14",82439.107607,428,50.651,{"date":495,"open":342,"high":496,"low":334,"close":72,"change":181,"percent_change":182,"volume":497,"transactions":498,"vwap":499},"2026-07-13",50.669,36690.313607,368,50.6249,{"date":501,"open":334,"high":342,"low":344,"close":342,"change":55,"percent_change":56,"volume":502,"transactions":9,"vwap":342},"2026-07-10",67800,{"date":504,"open":260,"high":229,"low":260,"close":252,"change":505,"percent_change":506,"volume":507,"transactions":9,"vwap":252},"2026-07-09",0.089,0.18,77000,{"date":509,"open":260,"high":344,"low":510,"close":511,"change":512,"percent_change":291,"volume":513,"transactions":9,"vwap":511},"2026-07-08",50.39,50.541,-0.059,71600,{"date":515,"open":260,"high":252,"low":106,"close":334,"change":335,"percent_change":336,"volume":516,"transactions":9,"vwap":334},"2026-07-07",148700,{"date":518,"open":391,"high":21,"low":391,"close":383,"change":335,"percent_change":336,"volume":519,"transactions":9,"vwap":383},"2026-07-06",66800,{"date":521,"open":391,"high":17,"low":420,"close":82,"change":64,"percent_change":65,"volume":522,"transactions":9,"vwap":82},"2026-07-02",44100,{"date":524,"open":420,"high":390,"low":510,"close":510,"change":84,"percent_change":429,"volume":525,"transactions":9,"vwap":510},"2026-07-01",105900,{"date":527,"open":528,"high":17,"low":528,"close":420,"change":529,"percent_change":47,"volume":530,"transactions":9,"vwap":420},"2026-06-30",50.35,0.025,72200,{"date":532,"open":533,"high":510,"low":534,"close":535,"change":536,"percent_change":55,"volume":537,"transactions":9,"vwap":535},"2026-06-29",50.33,50.31,50.385,0.005,59900,{"date":539,"open":540,"high":420,"low":541,"close":542,"change":543,"percent_change":181,"volume":544,"transactions":9,"vwap":542},"2026-06-26",50.36,50.34,50.38,-0.016,60300,{"date":546,"open":18,"high":18,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":9,"vwap":548},"2026-06-25",50.37,50.396,-0.285,-0.56,59000,{"date":553,"open":236,"high":201,"low":62,"close":554,"change":555,"percent_change":84,"volume":556,"transactions":9,"vwap":554},"2026-06-24",50.681,-0.009,57000,{"date":558,"open":90,"high":279,"low":62,"close":222,"change":22,"percent_change":23,"volume":559,"transactions":9,"vwap":222},"2026-06-23",61600,{"date":561,"open":214,"high":562,"low":214,"close":172,"change":47,"percent_change":48,"volume":563,"transactions":9,"vwap":172},"2026-06-22",50.94,479200,{"date":565,"open":221,"high":90,"low":435,"close":230,"change":55,"percent_change":56,"volume":566,"transactions":9,"vwap":230},"2026-06-18",59400,{"date":568,"open":172,"high":172,"low":435,"close":214,"change":84,"percent_change":429,"volume":569,"transactions":9,"vwap":214},"2026-06-17",26700,{"date":571,"open":90,"high":172,"low":214,"close":221,"change":55,"percent_change":56,"volume":572,"transactions":9,"vwap":221},"2026-06-16",37200,{"date":574,"open":236,"high":195,"low":236,"close":230,"change":406,"percent_change":367,"volume":575,"transactions":9,"vwap":230},"2026-06-15",59100,{"date":577,"open":62,"high":229,"low":72,"close":342,"change":202,"percent_change":202,"volume":578,"transactions":9,"vwap":342},"2026-06-12",47400,{"date":580,"open":334,"high":62,"low":263,"close":342,"change":136,"percent_change":64,"volume":581,"transactions":9,"vwap":342},"2026-06-11",27800,{"date":583,"open":342,"high":435,"low":334,"close":72,"change":182,"percent_change":291,"volume":584,"transactions":9,"vwap":72},"2026-06-10",45100,{"date":586,"open":62,"high":435,"low":72,"close":435,"change":136,"percent_change":64,"volume":587,"transactions":9,"vwap":435},"2026-06-09",24100,{"date":589,"open":252,"high":590,"low":591,"close":342,"change":592,"percent_change":429,"volume":593,"transactions":9,"vwap":342},"2026-06-08",50.665,50.625,-0.021,84600,{"date":595,"open":221,"high":279,"low":252,"close":596,"change":597,"percent_change":437,"volume":598,"transactions":9,"vwap":596},"2026-06-05",50.661,-0.104,53200,{"date":600,"open":208,"high":279,"low":208,"close":601,"change":143,"percent_change":136,"volume":602,"transactions":9,"vwap":601},"2026-06-04",50.765,58900,{"date":604,"open":279,"high":279,"low":208,"close":195,"change":181,"percent_change":182,"volume":605,"transactions":9,"vwap":195},"2026-06-03",44700,{"date":607,"open":172,"high":608,"low":195,"close":115,"change":55,"percent_change":56,"volume":609,"transactions":9,"vwap":115},"2026-06-02",50.95,54200,{"date":611,"open":208,"high":163,"low":208,"close":279,"change":55,"percent_change":56,"volume":612,"transactions":9,"vwap":279},"2026-06-01",43100,{"date":614,"open":208,"high":172,"low":221,"close":172,"change":83,"percent_change":84,"volume":615,"transactions":9,"vwap":172},"2026-05-29",60400,{"date":617,"open":208,"high":618,"low":230,"close":279,"change":84,"percent_change":429,"volume":619,"transactions":9,"vwap":279},"2026-05-28",50.775,108400,{"date":621,"open":222,"high":149,"low":222,"close":113,"change":223,"percent_change":353,"volume":622,"transactions":9,"vwap":113},"2026-05-27",234100,{"date":624,"open":229,"high":221,"low":625,"close":230,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":230},"2026-05-26",50.648,-0.27,-0.53,51800,{"date":630,"open":562,"high":164,"low":122,"close":631,"change":56,"percent_change":215,"volume":632,"transactions":9,"vwap":631},"2026-05-22",50.98,66900,{"date":634,"open":122,"high":635,"low":122,"close":636,"change":83,"percent_change":84,"volume":637,"transactions":9,"vwap":636},"2026-05-21",50.97,50.96,52300,{"date":639,"open":142,"high":640,"low":133,"close":635,"change":64,"percent_change":65,"volume":641,"transactions":9,"vwap":635},"2026-05-20",51.035999,51900,{"date":643,"open":297,"high":122,"low":644,"close":297,"change":84,"percent_change":429,"volume":645,"transactions":9,"vwap":297},"2026-05-19",50.86,92000,{"date":647,"open":122,"high":122,"low":142,"close":122,"change":215,"percent_change":223,"volume":648,"transactions":9,"vwap":122},"2026-05-18",74200,{"date":650,"open":164,"high":651,"low":652,"close":133,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":133},"2026-05-15",51.035,50.85,-0.11,-0.22,101600,{"date":657,"open":658,"high":659,"low":631,"close":123,"change":253,"percent_change":254,"volume":660,"transactions":9,"vwap":123},"2026-05-14",51.02,51.099998,62300,{"date":662,"open":122,"high":631,"low":135,"close":663,"change":664,"percent_change":83,"volume":665,"transactions":9,"vwap":663},"2026-05-13",50.945,-0.005,290200,{"date":667,"open":636,"high":631,"low":297,"close":608,"change":182,"percent_change":291,"volume":668,"transactions":9,"vwap":608},"2026-05-12",34300,{"date":670,"open":608,"high":671,"low":608,"close":672,"change":47,"percent_change":48,"volume":673,"transactions":9,"vwap":672},"2026-05-11",51.060001,51.0099983,46700,{"date":675,"open":122,"high":123,"low":135,"close":636,"change":406,"percent_change":367,"volume":676,"transactions":9,"vwap":636},"2026-05-08",58000,{"date":678,"open":297,"high":122,"low":150,"close":133,"change":181,"percent_change":182,"volume":679,"transactions":9,"vwap":133},"2026-05-07",75000,{"date":681,"open":142,"high":608,"low":142,"close":135,"change":215,"percent_change":223,"volume":682,"transactions":9,"vwap":135},"2026-05-06",64200,{"date":684,"open":114,"high":685,"low":156,"close":149,"change":136,"percent_change":64,"volume":686,"transactions":9,"vwap":149},"2026-05-05",50.887,61200,{"date":688,"open":115,"high":644,"low":115,"close":652,"change":689,"percent_change":165,"volume":690,"transactions":9,"vwap":652},"2026-05-04",0.065,62800,{"date":692,"open":172,"high":693,"low":189,"close":272,"change":694,"percent_change":91,"volume":695,"transactions":9,"vwap":272},"2026-05-01",50.819,-0.025,105800,{"date":697,"open":195,"high":179,"low":698,"close":179,"change":215,"percent_change":223,"volume":699,"transactions":9,"vwap":179},"2026-04-30",50.728,29000,{"date":701,"open":230,"high":115,"low":214,"close":279,"change":215,"percent_change":223,"volume":702,"transactions":9,"vwap":279},"2026-04-29",77900,{"date":704,"open":195,"high":195,"low":230,"close":208,"change":23,"percent_change":322,"volume":673,"transactions":9,"vwap":208},"2026-04-28",{"date":706,"open":62,"high":685,"low":62,"close":150,"change":126,"percent_change":127,"volume":707,"transactions":9,"vwap":150},"2026-04-27",55000,{"date":709,"open":150,"high":562,"low":644,"close":710,"change":126,"percent_change":127,"volume":711,"transactions":9,"vwap":710},"2026-04-24",50.915,51700,{"date":713,"open":122,"high":631,"low":714,"close":636,"change":215,"percent_change":223,"volume":715,"transactions":9,"vwap":636},"2026-04-23",50.851,60600,{"date":717,"open":135,"high":631,"low":142,"close":135,"change":718,"percent_change":56,"volume":719,"transactions":9,"vwap":135},"2026-04-22",0.011,346600,{"date":721,"open":133,"high":135,"low":644,"close":722,"change":723,"percent_change":84,"volume":724,"transactions":9,"vwap":722},"2026-04-21",50.909,-0.011,37100,{"date":726,"open":149,"high":135,"low":114,"close":135,"change":215,"percent_change":223,"volume":727,"transactions":9,"vwap":135},"2026-04-20",45000,{"date":729,"open":195,"high":562,"low":195,"close":149,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":149},"2026-04-17",0.105,0.21,163100,{"date":734,"open":90,"high":113,"low":221,"close":618,"change":143,"percent_change":136,"volume":735,"transactions":9,"vwap":618},"2026-04-16",70500,{"date":737,"open":62,"high":738,"low":62,"close":172,"change":48,"percent_change":739,"volume":740,"transactions":9,"vwap":172},"2026-04-15",50.795,0.2,128600,{"date":742,"open":342,"high":236,"low":252,"close":229,"change":406,"percent_change":367,"volume":690,"transactions":9,"vwap":229},"2026-04-14",{"date":744,"open":745,"high":72,"low":54,"close":344,"change":273,"percent_change":181,"volume":575,"transactions":9,"vwap":344},"2026-04-13",50.57,{"date":747,"open":72,"high":229,"low":100,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-04-10",50.605,-0.065,-0.13,85200,{"date":753,"open":229,"high":236,"low":100,"close":435,"change":754,"percent_change":47,"volume":755,"transactions":9,"vwap":435},"2026-04-09",0.024,35900,{"date":757,"open":54,"high":195,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-04-08",50.507,50.646,0.176,0.35,29700,{"date":764,"open":18,"high":18,"low":73,"close":17,"change":202,"percent_change":202,"volume":765,"transactions":9,"vwap":17},"2026-04-07",68900,{"date":767,"open":391,"high":19,"low":768,"close":17,"change":47,"percent_change":48,"volume":769,"transactions":9,"vwap":17},"2026-04-06",50.435,65800,{"date":771,"open":534,"high":390,"low":772,"close":73,"change":202,"percent_change":202,"volume":773,"transactions":9,"vwap":73},"2026-04-02",50.3,46400,{"date":775,"open":541,"high":236,"low":533,"close":73,"change":64,"percent_change":65,"volume":776,"transactions":9,"vwap":73},"2026-04-01",82000,{"date":778,"open":779,"high":542,"low":780,"close":540,"change":328,"percent_change":329,"volume":781,"transactions":9,"vwap":540},"2026-03-31",50.29,50.27,47900,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":536,"percent_change":55,"volume":788,"transactions":9,"vwap":787},"2026-03-30",50.25,50.28,50.18,50.19,99100,{"date":790,"open":772,"high":772,"low":791,"close":792,"change":750,"percent_change":421,"volume":793,"transactions":9,"vwap":792},"2026-03-27",50.165,50.185,58700,{"date":795,"open":541,"high":796,"low":534,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-03-26",50.4,50.315,-0.355,-0.7,39400,{"date":802,"open":208,"high":208,"low":229,"close":435,"change":55,"percent_change":56,"volume":803,"transactions":9,"vwap":435},"2026-03-25",49000,{"date":805,"open":342,"high":214,"low":342,"close":229,"change":91,"percent_change":92,"volume":806,"transactions":9,"vwap":229},"2026-03-24",22300,{"date":808,"open":62,"high":195,"low":62,"close":230,"change":809,"percent_change":506,"volume":810,"transactions":9,"vwap":230},"2026-03-23",0.09,25600,{"date":812,"open":229,"high":229,"low":745,"close":99,"change":813,"percent_change":653,"volume":814,"transactions":9,"vwap":99},"2026-03-20",-0.055,67600,{"date":816,"open":334,"high":222,"low":359,"close":477,"change":64,"percent_change":65,"volume":817,"transactions":9,"vwap":477},"2026-03-19",25900,{"date":819,"open":62,"high":229,"low":72,"close":820,"change":536,"percent_change":55,"volume":821,"transactions":9,"vwap":820},"2026-03-18",50.615,43200,{"date":823,"open":236,"high":236,"low":106,"close":72,"change":181,"percent_change":182,"volume":824,"transactions":9,"vwap":72},"2026-03-17",340700,{"date":826,"open":260,"high":342,"low":260,"close":342,"change":56,"percent_change":215,"volume":827,"transactions":9,"vwap":342},"2026-03-16",156400,{"date":829,"open":229,"high":236,"low":748,"close":99,"change":116,"percent_change":22,"volume":830,"transactions":9,"vwap":99},"2026-03-13",136200,{"date":832,"open":229,"high":230,"low":345,"close":833,"change":813,"percent_change":653,"volume":834,"transactions":9,"vwap":833},"2026-03-12",50.655,56400,{"date":836,"open":229,"high":221,"low":833,"close":230,"change":253,"percent_change":254,"volume":837,"transactions":9,"vwap":230},"2026-03-11",130000,{"date":839,"open":21,"high":840,"low":841,"close":833,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":833},"2026-03-10",50.706,50.475,0.229,0.45,71200,{"date":846,"open":71,"high":404,"low":847,"close":848,"change":849,"percent_change":731,"volume":612,"transactions":9,"vwap":848},"2026-03-09",50.17,50.426,0.106,{"date":851,"open":528,"high":852,"low":71,"close":853,"change":181,"percent_change":182,"volume":854,"transactions":9,"vwap":853},"2026-03-06",50.465,50.32,76100,{"date":856,"open":391,"high":19,"low":528,"close":528,"change":429,"percent_change":74,"volume":641,"transactions":9,"vwap":528},"2026-03-05",{"date":858,"open":780,"high":391,"low":780,"close":510,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":510},"2026-03-04",0.25,0.5,35300,{"date":863,"open":864,"high":865,"low":26,"close":865,"change":22,"percent_change":23,"volume":866,"transactions":9,"vwap":865},"2026-03-03",49.97,50.14,74400,{"date":868,"open":869,"high":785,"low":870,"close":871,"change":300,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-03-02",49.94,49.9,50.21,0.38,188900,{"date":875,"open":853,"high":540,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-02-27",50.011002,50.02,-0.34,-0.68,178200,{"date":882,"open":510,"high":510,"low":853,"close":540,"change":91,"percent_change":92,"volume":883,"transactions":9,"vwap":540},"2026-02-26",1335400,{"date":885,"open":21,"high":21,"low":547,"close":420,"change":886,"percent_change":92,"volume":830,"transactions":9,"vwap":420},"2026-02-25",-0.052,{"date":888,"open":99,"high":99,"low":391,"close":889,"change":890,"percent_change":891,"volume":530,"transactions":9,"vwap":889},"2026-02-24",50.462,-0.368,-0.72,{"date":893,"open":658,"high":658,"low":172,"close":894,"change":347,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-02-23",50.83,-0.37,219100,{"date":898,"open":899,"high":900,"low":123,"close":658,"change":56,"percent_change":215,"volume":598,"transactions":9,"vwap":658},"2026-02-20",51.040001,51.07,{"date":902,"open":658,"high":903,"low":631,"close":123,"change":181,"percent_change":182,"volume":904,"transactions":9,"vwap":123},"2026-02-19",51.033001,39000,{"date":906,"open":658,"high":900,"low":907,"close":908,"change":136,"percent_change":64,"volume":909,"transactions":9,"vwap":908},"2026-02-18",51.0089989,51.029999,58400,{"date":911,"open":658,"high":912,"low":123,"close":123,"change":529,"percent_change":47,"volume":913,"transactions":9,"vwap":123},"2026-02-17",51.049,85400,{"date":915,"open":631,"high":672,"low":635,"close":916,"change":543,"percent_change":181,"volume":917,"transactions":9,"vwap":916},"2026-02-13",50.975,26900,{"date":919,"open":920,"high":920,"low":562,"close":921,"change":922,"percent_change":215,"volume":923,"transactions":9,"vwap":921},"2026-02-12",51.080002,50.991,0.021,72900,{"date":925,"open":123,"high":908,"low":636,"close":635,"change":926,"percent_change":182,"volume":927,"transactions":9,"vwap":635},"2026-02-11",-0.029,52900,{"date":929,"open":672,"high":658,"low":297,"close":930,"change":931,"percent_change":653,"volume":932,"transactions":9,"vwap":930},"2026-02-10",50.999,-0.056,68400,{"date":934,"open":900,"high":659,"low":935,"close":936,"change":664,"percent_change":83,"volume":937,"transactions":9,"vwap":936},"2026-02-09",51.049999,51.055,55700,{"date":939,"open":908,"high":940,"low":908,"close":671,"change":223,"percent_change":353,"volume":941,"transactions":9,"vwap":671},"2026-02-06",51.11,88600,{"date":943,"open":935,"high":944,"low":608,"close":631,"change":653,"percent_change":654,"volume":945,"transactions":9,"vwap":631},"2026-02-05",51.12,44500,{"date":947,"open":940,"high":948,"low":164,"close":949,"change":950,"percent_change":367,"volume":951,"transactions":9,"vwap":949},"2026-02-04",51.25,51.09,0.072,114200,{"date":953,"open":954,"high":954,"low":122,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-02-03",51.23,51.018002,-0.207,-0.4,163200,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-02-02",51.21,51.24,51.197,51.225,0.115,0.23,112400,{"date":969,"open":970,"high":961,"low":899,"close":940,"change":127,"percent_change":971,"volume":972,"transactions":9,"vwap":940},"2026-01-30",51.2,-0.18,51600,{"date":974,"open":948,"high":975,"low":976,"close":970,"change":346,"percent_change":347,"volume":977,"transactions":9,"vwap":970},"2026-01-29",51.28,51.19,74700,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":83,"percent_change":84,"volume":983,"transactions":9,"vwap":982},"2026-01-28",51.32,51.289,51.295,79800,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":989,"percent_change":422,"volume":990,"transactions":9,"vwap":988},"2026-01-27",51.37,51.29,51.305,-0.265,70800,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":126,"percent_change":127,"volume":996,"transactions":9,"vwap":995},"2026-01-26",51.61,51.55,51.57,55200,{"date":998,"open":999,"high":999,"low":1000,"close":1001,"change":91,"percent_change":92,"volume":1002,"transactions":9,"vwap":1001},"2026-01-23",51.68,51.56,51.615,83500,{"date":1004,"open":1005,"high":1006,"low":993,"close":1007,"change":136,"percent_change":64,"volume":923,"transactions":9,"vwap":1007},"2026-01-22",51.64,51.67,51.665,{"date":1009,"open":1005,"high":1005,"low":1010,"close":1011,"change":202,"percent_change":202,"volume":1012,"transactions":9,"vwap":1011},"2026-01-21",51.62,51.635,46600,{"date":1014,"open":1015,"high":1005,"low":993,"close":1011,"change":1016,"percent_change":91,"volume":1017,"transactions":9,"vwap":1011},"2026-01-20",51.63,-0.024,104400,{"date":1019,"open":1020,"high":1006,"low":1011,"close":1021,"change":1022,"percent_change":136,"volume":1023,"transactions":9,"vwap":1021},"2026-01-16",51.66,51.659,0.014,41600,{"date":1025,"open":1026,"high":1020,"low":1005,"close":1027,"change":136,"percent_change":64,"volume":1028,"transactions":9,"vwap":1027},"2026-01-15",51.65,51.645,44300,{"date":1030,"open":1031,"high":1010,"low":995,"close":1001,"change":202,"percent_change":202,"volume":1032,"transactions":9,"vwap":1001},"2026-01-14",51.58,43900,{"date":1034,"open":993,"high":1005,"low":1035,"close":1001,"change":1036,"percent_change":83,"volume":1037,"transactions":9,"vwap":1001},"2026-01-13",51.59,-0.004,46300,{"date":1039,"open":1010,"high":1010,"low":1040,"close":1041,"change":754,"percent_change":47,"volume":1042,"transactions":9,"vwap":1041},"2026-01-12",51.585,51.619,66600,{"date":1044,"open":1026,"high":1026,"low":995,"close":1045,"change":1016,"percent_change":91,"volume":1046,"transactions":9,"vwap":1045},"2026-01-09",51.595,86100,{"date":1048,"open":1000,"high":1010,"low":1049,"close":1041,"change":1050,"percent_change":367,"volume":1051,"transactions":9,"vwap":1041},"2026-01-08",51.54,0.074,265500,{"date":1053,"open":1054,"high":1000,"low":1055,"close":1056,"change":202,"percent_change":202,"volume":1057,"transactions":9,"vwap":1056},"2026-01-07",51.53,51.52,51.545,79700,{"date":1059,"open":1054,"high":994,"low":1060,"close":1056,"change":1061,"percent_change":48,"volume":1062,"transactions":9,"vwap":1056},"2026-01-06",51.49,0.052,97200,{"date":1064,"open":1000,"high":1000,"low":1065,"close":1066,"change":1067,"percent_change":353,"volume":1068,"transactions":9,"vwap":1066},"2026-01-05",51.47,51.493,0.083,76000,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":55,"volume":707,"transactions":9,"vwap":1074},"2026-01-02",51.4,51.44,51.38,51.41,0.006,{"date":1077,"open":1074,"high":1078,"low":1079,"close":1080,"change":723,"percent_change":84,"volume":1081,"transactions":9,"vwap":1080},"2025-12-31",51.42,51.39,51.404,28300,{"date":1083,"open":1079,"high":1078,"low":1073,"close":1084,"change":215,"percent_change":223,"volume":1085,"transactions":9,"vwap":1084},"2025-12-30",51.415,70900,{"date":1087,"open":1088,"high":1073,"low":1088,"close":1089,"change":694,"percent_change":91,"volume":1090,"transactions":9,"vwap":1089},"2025-12-29",51.36,51.375,67500,{"date":1092,"open":1079,"high":1071,"low":1093,"close":1071,"change":1094,"percent_change":406,"volume":923,"transactions":9,"vwap":1071},"2025-12-26",51.335,0.035,{"date":1096,"open":1088,"high":986,"low":1097,"close":1098,"change":47,"percent_change":48,"volume":1099,"transactions":9,"vwap":1098},"2025-12-24",51.299,51.365,37000,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2025-12-23",51.27,51.33,51.315,-0.245,-0.48,68300,{"date":1109,"open":1110,"high":1110,"low":994,"close":1000,"change":536,"percent_change":55,"volume":1111,"transactions":9,"vwap":1000},"2025-12-22",51.6,49800,{"date":1113,"open":995,"high":1031,"low":1114,"close":1115,"change":1075,"percent_change":55,"volume":1116,"transactions":9,"vwap":1115},"2025-12-19",51.45,51.555,178600,{"date":1118,"open":1110,"high":1110,"low":1049,"close":1119,"change":1120,"percent_change":65,"volume":1121,"transactions":9,"vwap":1119},"2025-12-18",51.549,0.064,54500,{"date":1123,"open":1110,"high":1110,"low":1114,"close":1124,"change":126,"percent_change":127,"volume":1125,"transactions":9,"vwap":1124},"2025-12-17",51.485,57900,{"date":1127,"open":1055,"high":994,"low":1128,"close":1054,"change":202,"percent_change":202,"volume":1129,"transactions":9,"vwap":1054},"2025-12-16",51.48,40100,{"date":1131,"open":995,"high":995,"low":1054,"close":1054,"change":536,"percent_change":55,"volume":1132,"transactions":9,"vwap":1054},"2025-12-15",35100,{"date":1134,"open":994,"high":994,"low":1135,"close":1136,"change":1036,"percent_change":83,"volume":1137,"transactions":9,"vwap":1136},"2025-12-12",51.51,51.525,62500,{"date":1139,"open":1128,"high":1140,"low":1128,"close":1141,"change":1142,"percent_change":91,"volume":927,"transactions":9,"vwap":1141},"2025-12-11",51.554,51.529,-0.027,{"date":1144,"open":1135,"high":995,"low":1065,"close":1145,"change":1146,"percent_change":506,"volume":1147,"transactions":9,"vwap":1145},"2025-12-10",51.556,0.091,41800,{"date":1149,"open":1114,"high":1150,"low":1078,"close":1151,"change":143,"percent_change":136,"volume":1152,"transactions":9,"vwap":1151},"2025-12-09",51.569,51.465,150700,{"date":1154,"open":1060,"high":1060,"low":1155,"close":1114,"change":56,"percent_change":215,"volume":1156,"transactions":9,"vwap":1114},"2025-12-08",51.43,37600,{"date":1158,"open":1078,"high":1159,"low":1078,"close":1155,"change":136,"percent_change":64,"volume":1160,"transactions":9,"vwap":1155},"2025-12-05",51.46,39500,{"date":1162,"open":1073,"high":1071,"low":986,"close":1071,"change":253,"percent_change":254,"volume":1147,"transactions":9,"vwap":1071},"2025-12-04",{"date":1164,"open":1103,"high":1165,"low":1166,"close":1167,"change":136,"percent_change":64,"volume":1168,"transactions":9,"vwap":1167},"2025-12-03",51.35,51.31,51.345,32700,{"date":1170,"open":1166,"high":1103,"low":987,"close":1104,"change":1171,"percent_change":47,"volume":1172,"transactions":9,"vwap":1104},"2025-12-02",0.026,31700,{"date":1174,"open":1175,"high":1175,"low":1176,"close":981,"change":1022,"percent_change":136,"volume":1177,"transactions":9,"vwap":981},"2025-12-01",51.3,51.26,19300,{"date":1179,"open":987,"high":1166,"low":948,"close":1180,"change":694,"percent_change":91,"volume":945,"transactions":9,"vwap":1180},"2025-11-28",51.275,{"date":1182,"open":1175,"high":1166,"low":948,"close":1175,"change":143,"percent_change":136,"volume":578,"transactions":9,"vwap":1175},"2025-11-26",{"date":1184,"open":954,"high":1103,"low":1185,"close":1186,"change":143,"percent_change":136,"volume":1187,"transactions":9,"vwap":1186},"2025-11-25",51.214,51.285,148100,{"date":1189,"open":948,"high":980,"low":1190,"close":1102,"change":989,"percent_change":422,"volume":1191,"transactions":9,"vwap":1102},"2025-11-24",51.22,94000,{"date":1193,"open":1135,"high":994,"low":1060,"close":1194,"change":1195,"percent_change":165,"volume":1196,"transactions":9,"vwap":1194},"2025-11-21",51.535,0.067,26400,{"date":1198,"open":995,"high":995,"low":1159,"close":1199,"change":1142,"percent_change":91,"volume":619,"transactions":9,"vwap":1199},"2025-11-20",51.468,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":809,"volume":1207,"transactions":9,"vwap":1205},"2025-11-19",51.5,51.515,51.449,51.495,0.045,86600,{"date":1209,"open":1071,"high":1128,"low":1071,"close":1114,"change":202,"percent_change":202,"volume":1210,"transactions":9,"vwap":1114},"2025-11-18",30200,{"date":1212,"open":1202,"high":1202,"low":1213,"close":1114,"change":664,"percent_change":83,"volume":1196,"transactions":9,"vwap":1114},"2025-11-17",51.423,{"date":1215,"open":1071,"high":1216,"low":1071,"close":1217,"change":1094,"percent_change":406,"volume":1218,"transactions":9,"vwap":1217},"2025-11-14",51.461,51.455,31100,{"date":1220,"open":1071,"high":1159,"low":1221,"close":1078,"change":22,"percent_change":23,"volume":1222,"transactions":9,"vwap":1078},"2025-11-13",51.398,34100,{"date":1224,"open":1135,"high":1135,"low":1159,"close":1060,"change":664,"percent_change":83,"volume":1225,"transactions":9,"vwap":1060},"2025-11-12",38800,{"date":1227,"open":1065,"high":1202,"low":1159,"close":1205,"change":55,"percent_change":56,"volume":1228,"transactions":9,"vwap":1205},"2025-11-11",35700,{"date":1230,"open":1155,"high":1202,"low":1155,"close":1124,"change":689,"percent_change":165,"volume":1231,"transactions":9,"vwap":1124},"2025-11-10",41200,{"date":1233,"open":1073,"high":1072,"low":1073,"close":1078,"change":1234,"percent_change":64,"volume":1235,"transactions":9,"vwap":1078},"2025-11-07",0.031,46800,{"date":1237,"open":1088,"high":1079,"low":1088,"close":1238,"change":754,"percent_change":47,"volume":724,"transactions":9,"vwap":1238},"2025-11-06",51.389,{"date":1240,"open":1241,"high":1079,"low":1103,"close":1098,"change":1242,"percent_change":254,"volume":1002,"transactions":9,"vwap":1098},"2025-11-05",51.34,0.058,{"date":1244,"open":1165,"high":1165,"low":1245,"close":1246,"change":1247,"percent_change":127,"volume":1248,"transactions":9,"vwap":1246},"2025-11-04",51.265,51.307,-0.048,68200,{"date":1250,"open":1114,"high":1114,"low":1241,"close":1251,"change":1252,"percent_change":22,"volume":1081,"transactions":9,"vwap":1251},"2025-11-03",51.355,-0.034,{"date":1254,"open":1073,"high":1084,"low":1165,"close":1238,"change":754,"percent_change":47,"volume":502,"transactions":9,"vwap":1238},"2025-10-31",{"date":1256,"open":1073,"high":1073,"low":1241,"close":1098,"change":55,"percent_change":56,"volume":1037,"transactions":9,"vwap":1098},"2025-10-30",{"date":1258,"open":1103,"high":1259,"low":1103,"close":1251,"change":55,"percent_change":56,"volume":1260,"transactions":9,"vwap":1251},"2025-10-29",51.379,55300,{"date":1262,"open":1088,"high":1155,"low":1102,"close":1167,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1167},"2025-10-28",-0.303,-0.59,128500,{"date":1267,"open":1031,"high":1026,"low":995,"close":1268,"change":1269,"percent_change":165,"volume":1270,"transactions":9,"vwap":1268},"2025-10-27",51.648,0.068,30800,{"date":1272,"open":993,"high":1006,"low":1000,"close":1031,"change":1273,"percent_change":92,"volume":1274,"transactions":9,"vwap":1031},"2025-10-24",-0.054,24300,{"date":1276,"open":1135,"high":25,"low":1135,"close":1277,"change":1120,"percent_change":65,"volume":1278,"transactions":9,"vwap":1277},"2025-10-23",51.634,42800,{"date":1280,"open":1060,"high":1035,"low":1159,"close":995,"change":254,"percent_change":731,"volume":1281,"transactions":9,"vwap":995},"2025-10-22",25700,{"date":1283,"open":1202,"high":1202,"low":1155,"close":1159,"change":1284,"percent_change":74,"volume":1285,"transactions":9,"vwap":1159},"2025-10-21",-0.041,42000,{"date":1287,"open":1065,"high":1054,"low":1159,"close":1288,"change":1289,"percent_change":254,"volume":1290,"transactions":9,"vwap":1288},"2025-10-20",51.501,0.056,36200,{"date":1292,"open":1293,"high":1114,"low":1079,"close":1294,"change":1295,"percent_change":165,"volume":1296,"transactions":9,"vwap":1294},"2025-10-17",51.401,51.445,0.069,49900,{"date":1298,"open":1073,"high":1128,"low":1241,"close":1299,"change":1289,"percent_change":254,"volume":1300,"transactions":9,"vwap":1299},"2025-10-16",51.376,88100,{"date":1302,"open":1088,"high":986,"low":1180,"close":980,"change":664,"percent_change":83,"volume":1303,"transactions":9,"vwap":980},"2025-10-15",131800,{"date":1305,"open":980,"high":1073,"low":987,"close":1306,"change":91,"percent_change":92,"volume":1290,"transactions":9,"vwap":1306},"2025-10-14",51.325,{"date":1308,"open":980,"high":1080,"low":948,"close":1089,"change":48,"percent_change":739,"volume":1309,"transactions":9,"vwap":1089},"2025-10-13",34500,{"date":1311,"open":1114,"high":1114,"low":1180,"close":1180,"change":347,"percent_change":895,"volume":1312,"transactions":9,"vwap":1180},"2025-10-10",31600,{"date":1314,"open":1072,"high":1202,"low":1072,"close":1151,"change":429,"percent_change":74,"volume":1315,"transactions":9,"vwap":1151},"2025-10-09",60900,{"date":1317,"open":1202,"high":1203,"low":1128,"close":1318,"change":1094,"percent_change":406,"volume":1319,"transactions":9,"vwap":1318},"2025-10-08",51.505,31000,{"date":1321,"open":1135,"high":1031,"low":1159,"close":1065,"change":116,"percent_change":22,"volume":1322,"transactions":9,"vwap":1065},"2025-10-07",51000,{"date":1324,"open":1055,"high":1055,"low":1159,"close":1318,"change":1325,"percent_change":202,"volume":1121,"transactions":9,"vwap":1318},"2025-10-06",0.001,{"date":1327,"open":1055,"high":994,"low":1328,"close":1329,"change":1330,"percent_change":91,"volume":1331,"transactions":9,"vwap":1329},"2025-10-03",51.478,51.504,-0.026,40600,{"date":1333,"open":1054,"high":1115,"low":1060,"close":1054,"change":1061,"percent_change":48,"volume":1334,"transactions":9,"vwap":1054},"2025-10-02",41500,{"date":1336,"open":1151,"high":1128,"low":1159,"close":1328,"change":1337,"percent_change":215,"volume":1338,"transactions":9,"vwap":1328},"2025-10-01",0.023,34400,{"date":1340,"open":1060,"high":1060,"low":1072,"close":1217,"change":83,"percent_change":84,"volume":1341,"transactions":9,"vwap":1217},"2025-09-30",52600,{"date":1343,"open":1065,"high":1060,"low":1114,"close":1151,"change":664,"percent_change":83,"volume":1344,"transactions":9,"vwap":1151},"2025-09-29",28000,{"date":1346,"open":1114,"high":1128,"low":1114,"close":1065,"change":143,"percent_change":136,"volume":1347,"transactions":9,"vwap":1065},"2025-09-26",52700,{"date":1349,"open":1155,"high":1159,"low":1350,"close":1217,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1217},"2025-09-25",51.429,-0.31,-0.6,38200,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":55,"percent_change":56,"volume":1359,"transactions":9,"vwap":1358},"2025-09-24",51.78,51.76,51.765,30400,{"date":1361,"open":1356,"high":1356,"low":1362,"close":1363,"change":273,"percent_change":181,"volume":1359,"transactions":9,"vwap":1363},"2025-09-23",51.75,51.755,{"date":1365,"open":1357,"high":1366,"low":1362,"close":1367,"change":1206,"percent_change":809,"volume":1368,"transactions":9,"vwap":1367},"2025-09-22",51.781,51.77,14400,{"date":1370,"open":1371,"high":1362,"low":25,"close":1372,"change":83,"percent_change":84,"volume":1373,"transactions":9,"vwap":1372},"2025-09-19",51.74,51.725,62100,{"date":1375,"open":25,"high":1362,"low":1376,"close":1377,"change":1378,"percent_change":136,"volume":1379,"transactions":9,"vwap":1377},"2025-09-18",51.701,51.735,0.013,24700,{"date":1381,"open":1382,"high":1377,"low":1026,"close":1383,"change":1061,"percent_change":48,"volume":1384,"transactions":9,"vwap":1383},"2025-09-17",51.72,51.722,40900,{"date":1386,"open":25,"high":25,"low":1015,"close":1006,"change":694,"percent_change":91,"volume":1387,"transactions":9,"vwap":1006},"2025-09-16",44400,{"date":1389,"open":1390,"high":1391,"low":1006,"close":1392,"change":223,"percent_change":336,"volume":1393,"transactions":9,"vwap":1392},"2025-09-15",51.69,51.7,51.695,13700,{"date":1395,"open":1005,"high":1005,"low":1110,"close":1001,"change":1022,"percent_change":136,"volume":1312,"transactions":9,"vwap":1001},"2025-09-12",{"date":1397,"open":993,"high":1015,"low":1110,"close":1398,"change":1399,"percent_change":56,"volume":1222,"transactions":9,"vwap":1398},"2025-09-11",51.601,0.012,{"date":1401,"open":995,"high":1110,"low":995,"close":1402,"change":143,"percent_change":136,"volume":1403,"transactions":9,"vwap":1402},"2025-09-10",51.589,28600,{"date":1405,"open":1031,"high":1031,"low":1049,"close":1406,"change":1407,"percent_change":55,"volume":1408,"transactions":9,"vwap":1406},"2025-09-09",51.574,0.003,28800,{"date":1410,"open":1055,"high":1110,"low":1055,"close":1411,"change":1412,"percent_change":223,"volume":1270,"transactions":9,"vwap":1411},"2025-09-08",51.571,0.042,{"date":1414,"open":1054,"high":994,"low":1202,"close":1141,"change":1415,"percent_change":83,"volume":1416,"transactions":9,"vwap":1141},"2025-09-05",-0.006,24400,{"date":1418,"open":1055,"high":994,"low":1419,"close":1194,"change":1420,"percent_change":56,"volume":1421,"transactions":9,"vwap":1194},"2025-09-04",51.502,0.008,39900,{"date":1423,"open":1135,"high":1031,"low":1128,"close":1424,"change":1425,"percent_change":48,"volume":806,"transactions":9,"vwap":1424},"2025-09-03",51.527,0.053,{"date":1427,"open":1159,"high":1060,"low":1155,"close":1428,"change":1429,"percent_change":56,"volume":1430,"transactions":9,"vwap":1428},"2025-09-02",51.474,0.009,40700,{"date":1432,"open":1155,"high":1135,"low":1155,"close":1151,"change":253,"percent_change":254,"volume":1433,"transactions":9,"vwap":1151},"2025-08-29",19600,{"date":1435,"open":1072,"high":1124,"low":1074,"close":1074,"change":694,"percent_change":91,"volume":1028,"transactions":9,"vwap":1074},"2025-08-28",{"date":1437,"open":1073,"high":1438,"low":1073,"close":1439,"change":215,"percent_change":223,"volume":1440,"transactions":9,"vwap":1439},"2025-08-27",51.446,51.435,18600,{"date":1442,"open":1078,"high":1078,"low":1073,"close":1443,"change":421,"percent_change":1444,"volume":1222,"transactions":9,"vwap":1443},"2025-08-26",51.395,-0.5,{"date":1446,"open":1015,"high":1006,"low":1015,"close":1447,"change":754,"percent_change":47,"volume":1448,"transactions":9,"vwap":1447},"2025-08-25",51.655,20100,{"date":1450,"open":999,"high":1451,"low":1015,"close":1452,"change":926,"percent_change":182,"volume":1453,"transactions":9,"vwap":1452},"2025-08-22",51.73,51.631,163500,{"date":1455,"open":1015,"high":1390,"low":1456,"close":1020,"change":136,"percent_change":64,"volume":1457,"transactions":9,"vwap":1020},"2025-08-21",51.582,63900,{"date":1459,"open":993,"high":1015,"low":1031,"close":1015,"change":56,"percent_change":215,"volume":1460,"transactions":9,"vwap":1015},"2025-08-20",26600,{"date":1462,"open":1035,"high":1020,"low":1035,"close":993,"change":83,"percent_change":84,"volume":1463,"transactions":9,"vwap":993},"2025-08-19",130400,{"date":1465,"open":1035,"high":1010,"low":1466,"close":1010,"change":1195,"percent_change":165,"volume":1467,"transactions":9,"vwap":1010},"2025-08-18",51.579,50800,{"date":1469,"open":994,"high":1031,"low":1470,"close":1471,"change":1472,"percent_change":84,"volume":1473,"transactions":9,"vwap":1471},"2025-08-15",51.533,51.553,-0.012,44900,{"date":1475,"open":994,"high":1031,"low":1202,"close":1476,"change":273,"percent_change":181,"volume":781,"transactions":9,"vwap":1476},"2025-08-14",51.565,{"date":1478,"open":994,"high":1479,"low":1480,"close":1031,"change":529,"percent_change":47,"volume":1481,"transactions":9,"vwap":1031},"2025-08-13",51.596,51.523,156500,{"date":1483,"open":1000,"high":995,"low":1202,"close":1115,"change":689,"percent_change":165,"volume":1484,"transactions":9,"vwap":1115},"2025-08-12",13000,{"date":1486,"open":1135,"high":1055,"low":1128,"close":1060,"change":536,"percent_change":55,"volume":1487,"transactions":9,"vwap":1060},"2025-08-11",27100,{"date":1489,"open":1060,"high":1202,"low":1072,"close":1124,"change":529,"percent_change":47,"volume":1231,"transactions":9,"vwap":1124},"2025-08-08",{"date":1491,"open":1031,"high":1031,"low":1072,"close":1159,"change":749,"percent_change":750,"volume":1492,"transactions":9,"vwap":1159},"2025-08-07",21500,{"date":1494,"open":1135,"high":994,"low":1135,"close":1136,"change":1495,"percent_change":328,"volume":1496,"transactions":9,"vwap":1136},"2025-08-06",0.085,22800,{"date":1498,"open":1202,"high":1202,"low":1078,"close":1072,"change":1499,"percent_change":75,"volume":1500,"transactions":9,"vwap":1072},"2025-08-05",-0.085,81800,{"date":1502,"open":1055,"high":994,"low":1135,"close":1136,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1136},"2025-08-04",0.111,0.22,33900,{"date":1507,"open":1114,"high":1159,"low":1165,"close":1508,"change":1509,"percent_change":1510,"volume":1218,"transactions":9,"vwap":1508},"2025-08-01",51.414,-0.076,-0.15,{"date":1512,"open":1065,"high":994,"low":1065,"close":1060,"change":1399,"percent_change":56,"volume":1513,"transactions":9,"vwap":1060},"2025-07-31",87500,{"date":1515,"open":1049,"high":1049,"low":1155,"close":1328,"change":1516,"percent_change":653,"volume":1517,"transactions":9,"vwap":1328},"2025-07-30",-0.057,164900,{"date":1519,"open":1135,"high":994,"low":1135,"close":1194,"change":922,"percent_change":215,"volume":1520,"transactions":9,"vwap":1194},"2025-07-29",85300,{"date":1522,"open":994,"high":994,"low":1060,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-07-28",51.514,-0.301,-0.58,38300,{"date":1528,"open":1357,"high":1529,"low":1357,"close":1530,"change":529,"percent_change":47,"volume":1531,"transactions":9,"vwap":1530},"2025-07-25",51.84,51.815,23300,{"date":1533,"open":1534,"high":1535,"low":1451,"close":1534,"change":84,"percent_change":429,"volume":615,"transactions":9,"vwap":1534},"2025-07-24",51.79,51.81,{"date":1537,"open":1535,"high":1538,"low":1356,"close":1535,"change":664,"percent_change":83,"volume":1539,"transactions":9,"vwap":1535},"2025-07-23",51.82,146000,{"date":1541,"open":1535,"high":1542,"low":1367,"close":1530,"change":126,"percent_change":127,"volume":1543,"transactions":9,"vwap":1530},"2025-07-22",51.89,62000,{"date":1545,"open":1538,"high":35,"low":1546,"close":1547,"change":406,"percent_change":367,"volume":1548,"transactions":9,"vwap":1547},"2025-07-21",51.804,51.86,42600,{"date":1550,"open":1534,"high":1534,"low":1357,"close":1534,"change":64,"percent_change":65,"volume":1210,"transactions":9,"vwap":1534},"2025-07-18",{"date":1552,"open":1371,"high":1553,"low":1383,"close":1451,"change":181,"percent_change":182,"volume":1554,"transactions":9,"vwap":1451},"2025-07-17",51.767,39600,{"date":1556,"open":25,"high":1356,"low":25,"close":1357,"change":1094,"percent_change":406,"volume":1557,"transactions":9,"vwap":1357},"2025-07-16",38500,{"date":1559,"open":25,"high":1371,"low":25,"close":1372,"change":143,"percent_change":136,"volume":1560,"transactions":9,"vwap":1372},"2025-07-15",50000,{"date":1562,"open":1026,"high":1382,"low":1015,"close":25,"change":64,"percent_change":65,"volume":1563,"transactions":9,"vwap":25},"2025-07-14",58300,{"date":1565,"open":1015,"high":1026,"low":993,"close":1026,"change":1378,"percent_change":136,"volume":1566,"transactions":9,"vwap":1026},"2025-07-11",35200,{"date":1568,"open":994,"high":1569,"low":994,"close":1570,"change":1571,"percent_change":406,"volume":1572,"transactions":9,"vwap":1570},"2025-07-10",51.642,51.637,0.037,25500,{"date":1574,"open":1575,"high":993,"low":1000,"close":1110,"change":223,"percent_change":353,"volume":1576,"transactions":9,"vwap":1110},"2025-07-09",51.598,36300,{"date":1578,"open":1031,"high":1031,"low":1060,"close":1055,"change":84,"percent_change":429,"volume":1125,"transactions":9,"vwap":1055},"2025-07-08",{"date":1580,"open":995,"high":995,"low":1060,"close":1049,"change":56,"percent_change":215,"volume":584,"transactions":9,"vwap":1049},"2025-07-07",{"date":1582,"open":1071,"high":1049,"low":1071,"close":1055,"change":56,"percent_change":215,"volume":1583,"transactions":9,"vwap":1055},"2025-07-03",25800,{"date":1585,"open":1586,"high":1035,"low":1586,"close":1202,"change":55,"percent_change":56,"volume":1587,"transactions":9,"vwap":1202},"2025-07-02",51.451,53000,{"date":1589,"open":1071,"high":1202,"low":1071,"close":1060,"change":64,"percent_change":65,"volume":1590,"transactions":9,"vwap":1060},"2025-07-01",85600,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1155,"change":1596,"percent_change":65,"volume":1270,"transactions":9,"vwap":1155},"2025-06-30",51.408,51.456,51.402,0.062,{"date":1598,"open":1165,"high":986,"low":1103,"close":1599,"change":1472,"percent_change":84,"volume":1600,"transactions":9,"vwap":1599},"2025-06-27",51.368,30600,{"date":1602,"open":986,"high":1079,"low":1103,"close":1073,"change":406,"percent_change":367,"volume":1603,"transactions":9,"vwap":1073},"2025-06-26",45600,{"date":1605,"open":1176,"high":980,"low":948,"close":1166,"change":1105,"percent_change":1106,"volume":1606,"transactions":9,"vwap":1166},"2025-06-25",47700,{"date":1608,"open":1128,"high":1110,"low":1128,"close":1115,"change":253,"percent_change":254,"volume":1609,"transactions":9,"vwap":1115},"2025-06-24",20200,{"date":1611,"open":1135,"high":1054,"low":1128,"close":1202,"change":47,"percent_change":48,"volume":1612,"transactions":9,"vwap":1202},"2025-06-23",50400,{"date":1614,"open":1202,"high":1055,"low":1078,"close":1114,"change":202,"percent_change":202,"volume":1278,"transactions":9,"vwap":1114},"2025-06-20",{"date":1616,"open":1114,"high":1202,"low":1155,"close":1114,"change":1617,"percent_change":406,"volume":1618,"transactions":9,"vwap":1114},"2025-06-18",0.038,37700,{"date":1620,"open":1128,"high":1128,"low":1071,"close":1621,"change":429,"percent_change":74,"volume":1622,"transactions":9,"vwap":1621},"2025-06-17",51.412,20300,{"date":1624,"open":1072,"high":1202,"low":1072,"close":1625,"change":1571,"percent_change":406,"volume":1626,"transactions":9,"vwap":1625},"2025-06-16",51.452,35500,{"date":1628,"open":1071,"high":1159,"low":1071,"close":1084,"change":429,"percent_change":74,"volume":1629,"transactions":9,"vwap":1084},"2025-06-13",16700,{"date":1631,"open":1294,"high":1632,"low":1155,"close":1217,"change":136,"percent_change":64,"volume":1403,"transactions":9,"vwap":1217},"2025-06-12",51.469,{"date":1634,"open":1078,"high":1155,"low":986,"close":1635,"change":143,"percent_change":136,"volume":927,"transactions":9,"vwap":1635},"2025-06-11",51.425,{"date":1637,"open":1079,"high":1078,"low":1299,"close":1074,"change":56,"percent_change":215,"volume":1629,"transactions":9,"vwap":1074},"2025-06-10",{"date":1639,"open":1072,"high":1072,"low":1073,"close":1079,"change":181,"percent_change":182,"volume":1274,"transactions":9,"vwap":1079},"2025-06-09",{"date":1641,"open":1114,"high":1114,"low":1071,"close":1078,"change":1642,"percent_change":353,"volume":1643,"transactions":9,"vwap":1078},"2025-06-06",0.081,47800,{"date":1645,"open":1078,"high":1078,"low":980,"close":1646,"change":1647,"percent_change":291,"volume":1648,"transactions":9,"vwap":1646},"2025-06-05",51.339,-0.061,91100,{"date":1650,"open":1166,"high":1078,"low":1166,"close":1071,"change":406,"percent_change":367,"volume":1600,"transactions":9,"vwap":1071},"2025-06-04",{"date":1652,"open":1241,"high":1165,"low":1175,"close":1103,"change":55,"percent_change":56,"volume":1653,"transactions":9,"vwap":1103},"2025-06-03",446100,{"date":1655,"open":1103,"high":1071,"low":1176,"close":980,"change":55,"percent_change":56,"volume":1656,"transactions":9,"vwap":980},"2025-06-02",67400,{"date":1658,"open":987,"high":986,"low":970,"close":1166,"change":55,"percent_change":56,"volume":1659,"transactions":9,"vwap":1166},"2025-05-30",58800,{"date":1661,"open":987,"high":1071,"low":1102,"close":1175,"change":922,"percent_change":215,"volume":1099,"transactions":9,"vwap":1175},"2025-05-29",{"date":1663,"open":948,"high":1114,"low":954,"close":1664,"change":1665,"percent_change":48,"volume":972,"transactions":9,"vwap":1664},"2025-05-28",51.279,0.049,{"date":1667,"open":1190,"high":975,"low":1668,"close":954,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":954},"2025-05-27",51.209,-0.32,-0.62,17500,{"date":1673,"open":1035,"high":1035,"low":1078,"close":994,"change":1674,"percent_change":336,"volume":1675,"transactions":9,"vwap":994},"2025-05-23",0.079,34600,{"date":1677,"open":995,"high":995,"low":1114,"close":1678,"change":1325,"percent_change":202,"volume":1679,"transactions":9,"vwap":1678},"2025-05-22",51.471,25100,{"date":1681,"open":1078,"high":994,"low":1078,"close":1065,"change":136,"percent_change":64,"volume":1682,"transactions":9,"vwap":1065},"2025-05-21",17700,{"date":1684,"open":1060,"high":1060,"low":1089,"close":1072,"change":181,"percent_change":182,"volume":1685,"transactions":9,"vwap":1072},"2025-05-20",12900,{"date":1687,"open":1155,"high":1688,"low":1074,"close":1065,"change":84,"percent_change":429,"volume":1689,"transactions":9,"vwap":1065},"2025-05-19",51.528,48400,{"date":1691,"open":1159,"high":1110,"low":1692,"close":1060,"change":406,"percent_change":367,"volume":1693,"transactions":9,"vwap":1060},"2025-05-16",51.439,39700,{"date":1695,"open":986,"high":1078,"low":1088,"close":1078,"change":1094,"percent_change":406,"volume":1696,"transactions":9,"vwap":1078},"2025-05-15",33000,{"date":1698,"open":1103,"high":1079,"low":1103,"close":1699,"change":406,"percent_change":367,"volume":1222,"transactions":9,"vwap":1699},"2025-05-14",51.385,{"date":1701,"open":1166,"high":1165,"low":1702,"close":1104,"change":143,"percent_change":136,"volume":781,"transactions":9,"vwap":1104},"2025-05-13",51.261,{"date":1704,"open":1705,"high":1093,"low":1705,"close":1175,"change":353,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1175},"2025-05-12",51.16,0.31,28700,{"date":1709,"open":920,"high":1710,"low":920,"close":1711,"change":215,"percent_change":223,"volume":1712,"transactions":9,"vwap":1711},"2025-05-09",51.156,51.14,11300,{"date":1714,"open":123,"high":970,"low":123,"close":659,"change":1715,"percent_change":739,"volume":1716,"transactions":9,"vwap":659},"2025-05-08",0.101,47500,{"date":1718,"open":635,"high":672,"low":635,"close":930,"change":1719,"percent_change":64,"volume":1168,"transactions":9,"vwap":930},"2025-05-07",0.029,{"date":1721,"open":635,"high":164,"low":122,"close":635,"change":116,"percent_change":22,"volume":1722,"transactions":9,"vwap":635},"2025-05-06",21300,{"date":1724,"open":195,"high":908,"low":195,"close":1725,"change":689,"percent_change":165,"volume":1726,"transactions":9,"vwap":1725},"2025-05-05",51.0050011,64700,{"date":1728,"open":297,"high":658,"low":1729,"close":562,"change":353,"percent_change":1730,"volume":1731,"transactions":9,"vwap":562},"2025-05-02",50.891,0.32,18500,{"date":1733,"open":149,"high":135,"low":236,"close":115,"change":22,"percent_change":23,"volume":1734,"transactions":9,"vwap":115},"2025-05-01",41300,{"date":1736,"open":208,"high":652,"low":435,"close":652,"change":202,"percent_change":202,"volume":1737,"transactions":9,"vwap":652},"2025-04-30",108800,{"date":1739,"open":195,"high":133,"low":221,"close":652,"change":48,"percent_change":739,"volume":1296,"transactions":9,"vwap":652},"2025-04-29",{"date":1741,"open":236,"high":115,"low":745,"close":195,"change":47,"percent_change":48,"volume":1430,"transactions":9,"vwap":195},"2025-04-28",{"date":39,"open":195,"high":1743,"low":72,"close":214,"change":91,"percent_change":92,"volume":1744,"transactions":9,"vwap":214},50.759,46100,{"status":1746,"indices":1747,"watchlist":1787,"sectors":1809,"benchmarks":1859},"success",[1748,1755,1761,1768,1774,1781],{"symbol":1749,"name":1750,"price":1751,"change":1752,"pct_change":654,"is_up":1753,"sparkline":1754,"date":5},"SPX","S&P 500",7801.77,-17.16,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":1756,"name":1757,"price":1758,"change":1759,"pct_change":264,"is_up":1753,"sparkline":1760,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":1762,"name":1763,"price":1764,"change":1765,"pct_change":1766,"is_up":1753,"sparkline":1767,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":1769,"name":1770,"price":1771,"change":1772,"pct_change":654,"is_up":1753,"sparkline":1773,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":1775,"name":1776,"price":1777,"change":1778,"pct_change":1779,"is_up":1753,"sparkline":1780,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":1782,"name":1783,"price":1784,"change":406,"pct_change":1785,"is_up":11,"sparkline":1786,"date":5},"VIX","CBOE VIX",15.08,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[1788,1795,1802],{"symbol":1789,"name":1790,"price":1791,"change":1792,"pct_change":1793,"is_up":1753,"sparkline":1794,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":1796,"name":1797,"price":1798,"change":1799,"pct_change":1800,"is_up":11,"sparkline":1801,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":1803,"name":1804,"price":1805,"change":1806,"pct_change":1807,"is_up":1753,"sparkline":1808,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[1810,1815,1819,1824,1828,1832,1836,1841,1846,1850,1854],{"name":1811,"etf":1812,"change":1813,"price":1814,"is_up":1753},"Technology","XLK",-0.3,201.39,{"name":1816,"etf":1817,"change":1106,"price":1818,"is_up":1753},"Financials","XLF",53.75,{"name":1820,"etf":1821,"change":1822,"price":1823,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":1825,"etf":1826,"change":1669,"price":1827,"is_up":1753},"Consumer Cycl","XLY",111.36,{"name":1829,"etf":1830,"change":291,"price":1831,"is_up":1753},"Consumer Staples","XLP",81.7,{"name":1833,"etf":1834,"change":1525,"price":1835,"is_up":1753},"Energy","XLE",63.38,{"name":1837,"etf":1838,"change":1839,"price":1840,"is_up":1753},"Industrials","XLI",-2.18,167.84,{"name":1842,"etf":1843,"change":1844,"price":1845,"is_up":1753},"Materials","XLB",-1.51,48.98,{"name":1847,"etf":1848,"change":1779,"price":1849,"is_up":1753},"Real Estate","XLRE",40.57,{"name":1851,"etf":1852,"change":84,"price":1853,"is_up":1753},"Utilities","XLU",41.15,{"name":1855,"etf":1856,"change":1857,"price":1858,"is_up":1753},"Comm Services","XLC",-0.35,111.26,[1860,1865,1870,1875],{"ticker":1861,"name":1862,"price":1863,"change":1864,"is_up":1753},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":1866,"name":1867,"price":1868,"change":1869,"is_up":1753},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":1871,"name":1872,"price":1873,"change":1874,"is_up":1753},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":1876,"name":1877,"price":1878,"change":1779,"is_up":1753},"IWM","iShares Russell 2000",277.7]