[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DMAR":3,"stock-historical-DMAR":25,"homepage-market-summary":2195},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DMAR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"FT Vest U.S. Equity Deep Buffer ETF - March","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":15,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},45.82,45.83,45.8799,45.74,45.72,0.1,0.22,12803,40.55,23556.699576494026,98.9,1375,{"ticker":4,"total_count":26,"page":27,"page_size":28,"total_pages":27,"summary":29,"data":35},365,1,1000,{"period_high":15,"period_low":30,"average_volume":31,"total_volume":32,"period_return":33,"latest_close":13,"start_date":34,"end_date":5},36.42,25595,9342031.5937,25.12,"2025-04-22",[36,39,48,56,66,76,87,98,107,115,123,134,143,152,163,173,183,192,198,206,213,219,227,235,243,251,257,264,273,281,291,300,308,316,326,334,340,348,355,361,368,377,385,394,405,413,423,432,442,450,460,469,476,483,489,497,506,516,524,532,535,541,548,554,562,567,572,578,585,593,599,606,612,616,621,627,632,641,648,656,661,669,673,677,681,687,692,695,698,704,708,712,716,722,726,734,738,745,751,757,763,768,773,777,785,790,799,805,813,819,825,831,838,844,849,854,860,867,873,878,885,892,897,904,913,919,926,933,941,949,956,964,972,979,985,992,999,1004,1010,1017,1023,1029,1035,1041,1048,1054,1063,1069,1072,1076,1080,1084,1087,1092,1097,1102,1105,1109,1112,1118,1125,1131,1135,1140,1142,1148,1154,1160,1165,1169,1175,1178,1181,1187,1189,1192,1196,1203,1209,1213,1217,1221,1227,1231,1236,1242,1246,1250,1254,1259,1264,1268,1274,1281,1285,1290,1296,1302,1309,1312,1319,1323,1328,1335,1343,1346,1350,1353,1356,1360,1367,1373,1377,1382,1390,1398,1405,1412,1418,1424,1432,1438,1443,1448,1452,1457,1461,1468,1474,1480,1483,1486,1488,1493,1497,1501,1504,1508,1516,1519,1524,1530,1536,1542,1549,1557,1563,1568,1574,1579,1586,1593,1595,1599,1602,1607,1611,1619,1622,1626,1630,1634,1638,1643,1646,1649,1652,1656,1661,1666,1671,1676,1682,1689,1695,1700,1704,1709,1715,1720,1727,1735,1741,1749,1754,1758,1764,1768,1775,1781,1787,1793,1798,1803,1809,1818,1821,1826,1830,1835,1840,1844,1850,1854,1860,1866,1871,1876,1880,1885,1890,1894,1897,1903,1908,1912,1916,1921,1926,1931,1936,1943,1952,1958,1963,1969,1977,1985,1990,1995,1998,2005,2008,2013,2017,2020,2024,2030,2035,2039,2045,2050,2058,2064,2070,2075,2078,2081,2085,2091,2096,2105,2111,2117,2124,2131,2138,2144,2151,2158,2164,2171,2177,2184,2192],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":37,"vwap":38},67,45.7939,{"date":40,"open":41,"high":42,"low":43,"close":17,"change":44,"percent_change":44,"volume":45,"transactions":46,"vwap":47},"2026-10-01",45.65,45.769,45.61,0,6663.0812,71,45.6979,{"date":49,"open":50,"high":51,"low":50,"close":17,"change":52,"percent_change":53,"volume":54,"transactions":37,"vwap":55},"2026-09-30",45.69,45.8,0.025,0.05,38903.4744,45.7079,{"date":57,"open":58,"high":59,"low":41,"close":60,"change":61,"percent_change":62,"volume":63,"transactions":64,"vwap":65},"2026-09-29",45.7,45.739,45.695,-0.0102,-0.02,11998.4534,119,45.6936,{"date":67,"open":68,"high":69,"low":68,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-09-28",45.67,45.7686,45.7052,-0.0701,-0.15,242622.4534,45,45.7008,{"date":77,"open":78,"high":79,"low":80,"close":81,"change":82,"percent_change":83,"volume":84,"transactions":85,"vwap":86},"2026-09-25",45.705,45.78,45.651,45.7753,0.0901,0.2,10572.4648,94,45.7228,{"date":88,"open":89,"high":90,"low":91,"close":92,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-24",45.665,45.73,45.6401,45.6852,-0.0548,-0.12,6599.996,61,45.6844,{"date":99,"open":100,"high":101,"low":43,"close":16,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-23",45.725,45.76,-0.05,-0.11,226254.0416,81,45.7383,{"date":108,"open":13,"high":13,"low":109,"close":110,"change":111,"percent_change":83,"volume":112,"transactions":113,"vwap":114},"2026-09-22",45.68,45.79,0.09,36388.0818,208,45.7646,{"date":116,"open":43,"high":90,"low":117,"close":58,"change":118,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-21",45.6,0.1301,0.29,9224.0818,109,45.6842,{"date":124,"open":125,"high":126,"low":127,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-18",45.56,45.582887,45.51,45.5699,0.0199,0.04,6081.6395,76,45.5423,{"date":135,"open":136,"high":137,"low":136,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":96,"vwap":142},"2026-09-17",45.47,45.6799,45.55,0.1445,0.32,5629.6605,45.5482,{"date":144,"open":138,"high":125,"low":145,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-16",45.365,45.4055,-0.0646,-0.14,6978.6605,93,45.5241,{"date":153,"open":154,"high":155,"low":156,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-15",45.46,45.53,45.43,45.4701,-0.0583,-0.13,24142.6395,216,45.4399,{"date":164,"open":165,"high":117,"low":166,"close":167,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-09-14",45.465,45.42,45.5284,-0.0166,-0.04,9256.2673,77,45.5148,{"date":174,"open":175,"high":176,"low":175,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-11",45.54,45.58,45.545,0.115,0.25,4379,52,45.5643,{"date":184,"open":185,"high":186,"low":185,"close":156,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-10",45.41,45.48,-0.08,-0.18,3999,43,45.4506,{"date":193,"open":155,"high":176,"low":157,"close":127,"change":194,"percent_change":148,"volume":195,"transactions":196,"vwap":197},"2026-09-09",-0.064,5866.021,49,45.5408,{"date":199,"open":109,"high":109,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":181,"vwap":205},"2026-09-08",45.5302,45.574,-0.046,-0.1,4817,45.5751,{"date":207,"open":208,"high":50,"low":208,"close":209,"change":44,"percent_change":44,"volume":210,"transactions":211,"vwap":212},"2026-09-04",45.585,45.62,2845,31,45.6258,{"date":214,"open":215,"high":209,"low":216,"close":209,"change":18,"percent_change":19,"volume":217,"transactions":96,"vwap":218},"2026-09-03",45.57,45.52,12933,45.6107,{"date":220,"open":186,"high":215,"low":221,"close":216,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-02",45.45,0.07,0.15,6784.5,57,45.4969,{"date":228,"open":229,"high":230,"low":231,"close":221,"change":102,"percent_change":103,"volume":232,"transactions":233,"vwap":234},"2026-09-01",45.5199,45.5243,45.4057,6797,48,45.4471,{"date":236,"open":237,"high":138,"low":238,"close":239,"change":240,"percent_change":102,"volume":241,"transactions":150,"vwap":242},"2026-08-31",45.505,45.44,45.5,-0.025,7359,45.5059,{"date":244,"open":216,"high":245,"low":246,"close":247,"change":44,"percent_change":44,"volume":248,"transactions":249,"vwap":250},"2026-08-28",45.59,45.4707,45.525,2884,33,45.5196,{"date":252,"open":155,"high":208,"low":186,"close":247,"change":253,"percent_change":254,"volume":255,"transactions":150,"vwap":256},"2026-08-27",0.08,0.18,9610,45.5395,{"date":258,"open":239,"high":239,"low":238,"close":259,"change":260,"percent_change":130,"volume":261,"transactions":262,"vwap":263},"2026-08-26",45.445,0.0198,8303,40,45.4783,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":222,"volume":270,"transactions":271,"vwap":272},"2026-08-25",45.49,45.3803,45.4252,0.0316,16122,44,45.4031,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":62,"volume":279,"transactions":190,"vwap":280},"2026-08-24",45.4686,45.37,45.3936,-0.0112,4037.7522,45.395,{"date":282,"open":283,"high":284,"low":283,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-21",45.36,45.4475,45.4048,-0.0152,-0.03,10544.2563,108,45.3953,{"date":292,"open":293,"high":156,"low":294,"close":166,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-20",45.32,45.2901,0.005,0.01,4685,39,45.3703,{"date":301,"open":221,"high":221,"low":302,"close":303,"change":304,"percent_change":18,"volume":305,"transactions":306,"vwap":307},"2026-08-19",45.351,45.415,0.0448,5156,59,45.4245,{"date":309,"open":310,"high":166,"low":310,"close":311,"change":169,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-18",45.3,45.3702,-0.09,2781,38,45.3499,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-17",45.4979,45.3512,45.4102,-0.0298,-0.07,3007.0085,35,45.4344,{"date":327,"open":328,"high":328,"low":185,"close":238,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-14",45.4982,0.0097,0.02,1591.047,34,45.4436,{"date":335,"open":310,"high":336,"low":310,"close":336,"change":337,"percent_change":111,"volume":338,"transactions":211,"vwap":339},"2026-08-13",45.4303,0.0403,1621,45.4167,{"date":341,"open":342,"high":238,"low":343,"close":344,"change":222,"percent_change":223,"volume":345,"transactions":346,"vwap":347},"2026-08-12",45.4377,45.33,45.39,8554,51,45.3728,{"date":349,"open":350,"high":351,"low":293,"close":293,"change":352,"percent_change":62,"volume":353,"transactions":354,"vwap":302},"2026-08-11",45.321,45.4099,-0.01,2511,36,{"date":356,"open":166,"high":166,"low":357,"close":343,"change":330,"percent_change":130,"volume":358,"transactions":359,"vwap":360},"2026-08-10",45.3151,2204,28,45.3645,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":295,"percent_change":296,"volume":365,"transactions":366,"vwap":367},"2026-08-07",45.3831,45.31,8498,56,45.3301,{"date":369,"open":370,"high":343,"low":371,"close":372,"change":373,"percent_change":-6,"volume":374,"transactions":375,"vwap":376},"2026-08-06",45.315,45.26,45.305,-0.0001,4960,47,45.2977,{"date":378,"open":370,"high":379,"low":380,"close":381,"change":382,"percent_change":130,"volume":383,"transactions":171,"vwap":384},"2026-08-05",45.35,45.2659,45.3051,0.0187,6794,45.3143,{"date":386,"open":343,"high":343,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-04",45.2,45.2864,0.1411,0.31,19501.181,111,45.2251,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-03",45.1531,45.2199,45.07,45.1453,0.1149,0.26,40172,187,45.0994,{"date":406,"open":407,"high":408,"low":409,"close":408,"change":410,"percent_change":390,"volume":411,"transactions":324,"vwap":412},"2026-07-31",45.029,45.0304,44.85,0.1401,2223,44.9409,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":190,"vwap":422},"2026-07-30",44.89,44.9,44.75,44.8903,0.2063,0.46,3790,44.8479,{"date":424,"open":425,"high":426,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":271,"vwap":431},"2026-07-29",44.77,44.86,44.684,-0.181,-0.4,2945,44.7524,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":253,"volume":439,"transactions":440,"vwap":441},"2026-07-28",44.79,44.91,44.761,44.865,0.035,20090,202,44.823,{"date":443,"open":444,"high":445,"low":446,"close":445,"change":222,"percent_change":447,"volume":448,"transactions":271,"vwap":449},"2026-07-27",44.7616,44.83,44.74,0.16,1959.461,44.786,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":121,"vwap":459},"2026-07-24",44.8,44.84,44.73,44.76,0.0495,0.11,11179.972,44.7804,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":262,"vwap":468},"2026-07-23",44.7997,44.71,44.7105,-0.1944,-0.43,4004,44.7442,{"date":470,"open":74,"high":74,"low":426,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":74,"vwap":475},"2026-07-22",44.9049,0.0149,0.03,2396,44.8953,{"date":477,"open":478,"high":479,"low":480,"close":415,"change":130,"percent_change":111,"volume":481,"transactions":181,"vwap":482},"2026-07-21",44.8913,44.93,44.8515,6122,44.889,{"date":484,"open":426,"high":415,"low":452,"close":409,"change":485,"percent_change":457,"volume":486,"transactions":487,"vwap":488},"2026-07-20",0.0501,3754,55,44.8589,{"date":490,"open":491,"high":492,"low":491,"close":493,"change":159,"percent_change":494,"volume":495,"transactions":324,"vwap":496},"2026-07-17",44.775,44.8927,44.7999,-0.29,2720.399,44.8435,{"date":498,"open":499,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":271,"vwap":505},"2026-07-16",44.97,45.0099,44.9299,-0.0261,-0.06,4826,44.9588,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":253,"volume":513,"transactions":514,"vwap":515},"2026-07-15",44.965,45.0399,44.92,44.956,0.036,6251,60,44.9604,{"date":517,"open":518,"high":499,"low":415,"close":510,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-14",44.898,0.055,0.12,6845,70,44.9121,{"date":525,"open":526,"high":526,"low":527,"close":437,"change":528,"percent_change":203,"volume":529,"transactions":530,"vwap":531},"2026-07-13",44.9799,44.82,-0.045,10392,126,44.8955,{"date":533,"open":416,"high":435,"low":416,"close":435,"change":473,"percent_change":222,"volume":534,"transactions":9,"vwap":435},"2026-07-10",900,{"date":536,"open":426,"high":510,"low":527,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":9,"vwap":537},"2026-07-09",44.88,0.122,0.27,2100,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":159,"volume":547,"transactions":9,"vwap":545},"2026-07-08",44.81,44.728,44.758,-0.057,1700,{"date":549,"open":550,"high":550,"low":434,"close":551,"change":552,"percent_change":62,"volume":553,"transactions":9,"vwap":551},"2026-07-07",44.87,44.815,-0.008,4900,{"date":555,"open":556,"high":557,"low":558,"close":441,"change":559,"percent_change":560,"volume":561,"transactions":9,"vwap":441},"2026-07-06",44.832,44.928,44.78,0.085,0.19,17100,{"date":563,"open":417,"high":409,"low":463,"close":564,"change":565,"percent_change":473,"volume":566,"transactions":9,"vwap":564},"2026-07-02",44.738,0.013,9700,{"date":568,"open":569,"high":452,"low":569,"close":570,"change":552,"percent_change":62,"volume":571,"transactions":9,"vwap":570},"2026-07-01",44.67,44.725,23800,{"date":573,"open":574,"high":558,"low":574,"close":575,"change":576,"percent_change":560,"volume":577,"transactions":9,"vwap":575},"2026-06-30",44.56,44.733,0.087,8400,{"date":579,"open":580,"high":569,"low":581,"close":582,"change":583,"percent_change":584,"volume":577,"transactions":9,"vwap":582},"2026-06-29",44.59,44.578,44.646,0.191,0.43,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":94,"volume":592,"transactions":9,"vwap":590},"2026-06-26",44.49,44.57,44.43,44.455,-0.055,23900,{"date":594,"open":587,"high":595,"low":596,"close":597,"change":352,"percent_change":62,"volume":598,"transactions":9,"vwap":597},"2026-06-25",44.58,44.47,44.51,9600,{"date":600,"open":601,"high":595,"low":602,"close":603,"change":604,"percent_change":473,"volume":605,"transactions":9,"vwap":603},"2026-06-24",44.45,44.41,44.52,0.015,418200,{"date":607,"open":597,"high":608,"low":596,"close":609,"change":148,"percent_change":610,"volume":611,"transactions":9,"vwap":609},"2026-06-23",44.6,44.505,-0.31,203100,{"date":613,"open":455,"high":455,"low":595,"close":614,"change":62,"percent_change":169,"volume":615,"transactions":9,"vwap":614},"2026-06-22",44.645,4100,{"date":617,"open":452,"high":452,"low":608,"close":618,"change":619,"percent_change":390,"volume":620,"transactions":9,"vwap":618},"2026-06-18",44.665,0.14,5600,{"date":622,"open":417,"high":425,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":623},"2026-06-17",44.525,-0.195,-0.44,6400,{"date":628,"open":454,"high":434,"low":629,"close":630,"change":604,"percent_change":473,"volume":631,"transactions":9,"vwap":630},"2026-06-16",44.68,44.72,6300,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-06-15",44.735,44.779,44.7,44.705,0.181,0.41,3800,{"date":642,"open":643,"high":588,"low":644,"close":645,"change":646,"percent_change":619,"volume":647,"transactions":9,"vwap":645},"2026-06-12",44.48,44.44,44.524,0.064,9400,{"date":649,"open":650,"high":651,"low":652,"close":651,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":651},"2026-06-11",44.285,44.46,44.2,0.28,0.63,20500,{"date":657,"open":589,"high":601,"low":658,"close":658,"change":659,"percent_change":660,"volume":631,"transactions":9,"vwap":658},"2026-06-10",44.18,-0.245,-0.55,{"date":662,"open":663,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-06-09",44.522,44.26,44.425,-0.095,-0.21,12700,{"date":670,"open":574,"high":574,"low":671,"close":603,"change":111,"percent_change":83,"volume":672,"transactions":9,"vwap":603},"2026-06-08",44.471,6000,{"date":674,"open":636,"high":636,"low":602,"close":589,"change":675,"percent_change":676,"volume":553,"transactions":9,"vwap":589},"2026-06-05",-0.3,-0.67,{"date":678,"open":679,"high":417,"low":679,"close":454,"change":222,"percent_change":447,"volume":680,"transactions":9,"vwap":454},"2026-06-04",44.655,3700,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":203,"volume":615,"transactions":9,"vwap":685},"2026-06-03",44.69,44.64,44.66,-0.044,{"date":688,"open":417,"high":417,"low":689,"close":689,"change":690,"percent_change":169,"volume":691,"transactions":9,"vwap":689},"2026-06-02",44.704,-0.016,5100,{"date":693,"open":637,"high":446,"low":636,"close":630,"change":52,"percent_change":694,"volume":680,"transactions":9,"vwap":630},"2026-06-01",0.06,{"date":696,"open":446,"high":446,"low":684,"close":697,"change":438,"percent_change":253,"volume":672,"transactions":9,"vwap":697},"2026-05-29",44.695,{"date":699,"open":700,"high":683,"low":700,"close":685,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":685},"2026-05-28",44.61,0.075,0.17,7000,{"date":705,"open":651,"high":700,"low":651,"close":706,"change":295,"percent_change":296,"volume":707,"transactions":9,"vwap":706},"2026-05-27",44.585,15800,{"date":709,"open":710,"high":710,"low":588,"close":595,"change":53,"percent_change":457,"volume":711,"transactions":9,"vwap":595},"2026-05-26",44.62,2600,{"date":713,"open":596,"high":574,"low":596,"close":714,"change":473,"percent_change":222,"volume":715,"transactions":9,"vwap":714},"2026-05-22",44.53,8300,{"date":717,"open":718,"high":719,"low":720,"close":719,"change":701,"percent_change":702,"volume":721,"transactions":9,"vwap":719},"2026-05-21",44.42,44.5,44.395,7800,{"date":723,"open":724,"high":644,"low":724,"close":665,"change":178,"percent_change":401,"volume":725,"transactions":9,"vwap":665},"2026-05-20",44.3,18200,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":322,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-05-19",44.32,44.4,44.28,44.31,-0.16,9000,{"date":735,"open":718,"high":718,"low":731,"close":736,"change":438,"percent_change":253,"volume":737,"transactions":9,"vwap":736},"2026-05-18",44.38,4000,{"date":739,"open":740,"high":729,"low":741,"close":742,"change":203,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-05-15",44.34,44.292,44.345,-0.22,5700,{"date":746,"open":747,"high":587,"low":747,"close":748,"change":749,"percent_change":447,"volume":750,"transactions":9,"vwap":748},"2026-05-14",44.39,44.445,0.072,13100,{"date":752,"open":724,"high":753,"low":724,"close":754,"change":755,"percent_change":520,"volume":756,"transactions":9,"vwap":754},"2026-05-13",44.418,44.373,0.054,19000,{"date":758,"open":759,"high":760,"low":761,"close":760,"change":690,"percent_change":169,"volume":762,"transactions":9,"vwap":760},"2026-05-12",44.27,44.319,44.243,3500,{"date":764,"open":730,"high":765,"low":730,"close":766,"change":44,"percent_change":44,"volume":767,"transactions":9,"vwap":766},"2026-05-11",44.396,44.335,9500,{"date":769,"open":736,"high":736,"low":730,"close":766,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":766},"2026-05-08",0.095,0.21,7300,{"date":774,"open":730,"high":775,"low":776,"close":776,"change":240,"percent_change":503,"volume":640,"transactions":9,"vwap":776},"2026-05-07",44.33,44.24,{"date":778,"open":779,"high":730,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-05-06",44.225,44.22,44.265,0.185,0.42,12900,{"date":786,"open":787,"high":788,"low":789,"close":789,"change":53,"percent_change":457,"volume":756,"transactions":9,"vwap":789},"2026-05-05",44.145,44.17,44.080002,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-05-04",44.116,44.16,44.0050011,44.029999,-0.075,-0.17,32800,{"date":800,"open":801,"high":658,"low":801,"close":802,"change":803,"percent_change":18,"volume":804,"transactions":9,"vwap":802},"2026-05-01",44.060001,44.105,0.045,3400,{"date":806,"open":807,"high":808,"low":809,"close":801,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":801},"2026-04-30",43.96,44.09,43.93,0.165,0.38,5500,{"date":814,"open":815,"high":815,"low":816,"close":817,"change":528,"percent_change":203,"volume":818,"transactions":9,"vwap":817},"2026-04-29",43.97,43.88,43.895,13600,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":102,"percent_change":103,"volume":824,"transactions":9,"vwap":823},"2026-04-28",43.83,43.95,43.94,7600,{"date":826,"open":827,"high":828,"low":829,"close":827,"change":473,"percent_change":222,"volume":830,"transactions":9,"vwap":827},"2026-04-27",43.99,44.0099983,43.91,30000,{"date":832,"open":833,"high":834,"low":833,"close":807,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":807},"2026-04-24",43.86,43.98,0.13,0.3,6900,{"date":839,"open":816,"high":840,"low":841,"close":821,"change":94,"percent_change":842,"volume":843,"transactions":9,"vwap":821},"2026-04-23",43.939,43.71,-0.27,8000,{"date":845,"open":846,"high":822,"low":821,"close":822,"change":847,"percent_change":848,"volume":672,"transactions":9,"vwap":822},"2026-04-22",43.875,0.211,0.48,{"date":850,"open":851,"high":851,"low":852,"close":852,"change":853,"percent_change":743,"volume":540,"transactions":9,"vwap":852},"2026-04-21",43.915,43.739,-0.096,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":528,"percent_change":203,"volume":859,"transactions":9,"vwap":858},"2026-04-20",43.92,43.81,43.835,7100,{"date":861,"open":862,"high":822,"low":863,"close":816,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":816},"2026-04-17",43.845,43.84,0.175,0.4,6600,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":130,"percent_change":111,"volume":872,"transactions":9,"vwap":871},"2026-04-16",43.764,43.63,43.705,13200,{"date":874,"open":870,"high":875,"low":876,"close":875,"change":770,"percent_change":19,"volume":877,"transactions":9,"vwap":875},"2026-04-15",43.665,43.605,3300,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":884,"volume":598,"transactions":9,"vwap":882},"2026-04-14",43.45,43.61,43.57,0.146,0.34,{"date":886,"open":887,"high":888,"low":889,"close":888,"change":890,"percent_change":811,"volume":891,"transactions":9,"vwap":888},"2026-04-13",43.26,43.424,43.19,0.164,11000,{"date":893,"open":894,"high":894,"low":895,"close":887,"change":473,"percent_change":222,"volume":896,"transactions":9,"vwap":887},"2026-04-10",43.389,43.24,26600,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":694,"percent_change":619,"volume":903,"transactions":9,"vwap":902},"2026-04-09",43.179,43.32,43.115,43.23,16200,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-04-08",43.16,43.18,43.060001,43.17,0.47,1.1,26300,{"date":914,"open":915,"high":916,"low":917,"close":916,"change":473,"percent_change":222,"volume":918,"transactions":9,"vwap":916},"2026-04-07",42.68,42.7,42.43,38100,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":253,"percent_change":560,"volume":925,"transactions":9,"vwap":924},"2026-04-06",42.65,42.688,42.54,42.67,20300,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":931,"percent_change":619,"volume":932,"transactions":9,"vwap":930},"2026-04-02",42.34,42.62,42.59,0.061,71400,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":836,"volume":940,"transactions":9,"vwap":938},"2026-04-01",42.518,42.61,42.475,42.529,0.129,18800,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-03-31",41.97,42.425,42.4,0.59,1.41,39100,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":287,"percent_change":322,"volume":955,"transactions":9,"vwap":954},"2026-03-30",42.025002,42.099998,41.7,41.81,19700,{"date":957,"open":958,"high":959,"low":960,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-03-27",42.07,42.09,41.84,-0.32,-0.76,32400,{"date":965,"open":966,"high":967,"low":968,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-03-26",42.36,42.459,42.16,-0.28,-0.66,89100,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":130,"percent_change":111,"volume":978,"transactions":9,"vwap":977},"2026-03-25",42.55,42.6,42.42,42.44,471700,{"date":980,"open":981,"high":982,"low":983,"close":945,"change":503,"percent_change":148,"volume":984,"transactions":9,"vwap":945},"2026-03-24",42.38,42.51,42.3,281400,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":223,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-03-23",42.74,42.41,42.46,0.35,194000,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":44,"percent_change":44,"volume":998,"transactions":9,"vwap":997},"2026-03-20",42.27,42.33,42.25,42.31,205300,{"date":1000,"open":1001,"high":997,"low":1002,"close":997,"change":130,"percent_change":111,"volume":1003,"transactions":9,"vwap":997},"2026-03-19",42.24,42.21,37000,{"date":1005,"open":1001,"high":1006,"low":1007,"close":994,"change":1008,"percent_change":18,"volume":1009,"transactions":9,"vwap":994},"2026-03-18",42.28,42.235,0.043,14800,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":187,"volume":1016,"transactions":9,"vwap":1014},"2026-03-17",42.279,42.19,42.227,-0.033,15600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1020,"change":520,"percent_change":653,"volume":1022,"transactions":9,"vwap":1020},"2026-03-16",42.22,42.26,42.15,20900,{"date":1024,"open":1025,"high":1021,"low":1026,"close":1027,"change":473,"percent_change":222,"volume":1028,"transactions":9,"vwap":1027},"2026-03-13",42.145,42.040001,42.14,21400,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":287,"percent_change":322,"volume":1034,"transactions":9,"vwap":1033},"2026-03-12",42.02,42.159,42.11,3100,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1027,"change":1039,"percent_change":253,"volume":1040,"transactions":9,"vwap":1027},"2026-03-11",42.063999,42.2,0.034,7200,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":1046,"percent_change":62,"volume":1047,"transactions":9,"vwap":1045},"2026-03-10",42.060001,42.18,42.106,-0.007,11700,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":859,"transactions":9,"vwap":1051},"2026-03-09",41.82,42.113,0.157,0.37,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-03-06",42.013,42.022999,41.94,41.956,-0.099,-0.24,2500,{"date":1064,"open":1021,"high":1021,"low":943,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-03-05",42.055,-0.085,-0.2,37300,{"date":1070,"open":958,"high":1027,"low":1071,"close":1027,"change":178,"percent_change":539,"volume":744,"transactions":9,"vwap":1027},"2026-03-04",42.069,{"date":1073,"open":943,"high":959,"low":1074,"close":951,"change":1066,"percent_change":1067,"volume":1075,"transactions":9,"vwap":951},"2026-03-03",41.93,6200,{"date":1077,"open":1078,"high":1033,"low":1078,"close":1033,"change":1079,"percent_change":223,"volume":1009,"transactions":9,"vwap":1033},"2026-03-02",41.995,0.065,{"date":1081,"open":1065,"high":952,"low":1082,"close":1083,"change":352,"percent_change":62,"volume":711,"transactions":9,"vwap":1083},"2026-02-27",42.0099983,42.044998,{"date":1085,"open":1031,"high":958,"low":1031,"close":1065,"change":295,"percent_change":296,"volume":1086,"transactions":9,"vwap":1065},"2026-02-26",11500,{"date":1088,"open":1089,"high":1089,"low":1031,"close":1090,"change":53,"percent_change":520,"volume":1091,"transactions":9,"vwap":1090},"2026-02-25",42.144,42.049999,10500,{"date":1093,"open":943,"high":1090,"low":1094,"close":1095,"change":130,"percent_change":18,"volume":1096,"transactions":9,"vwap":1095},"2026-02-24",41.951,42,13400,{"date":1098,"open":1074,"high":1099,"low":1074,"close":1100,"change":169,"percent_change":203,"volume":1101,"transactions":9,"vwap":1100},"2026-02-23",41.98,41.96,21000,{"date":1103,"open":1104,"high":1082,"low":1104,"close":1095,"change":111,"percent_change":771,"volume":818,"transactions":9,"vwap":1095},"2026-02-20",41.95,{"date":1106,"open":1107,"high":1082,"low":1108,"close":1108,"change":169,"percent_change":203,"volume":615,"transactions":9,"vwap":1108},"2026-02-19",41.962,41.91,{"date":1110,"open":1104,"high":1111,"low":1074,"close":1104,"change":130,"percent_change":18,"volume":1047,"transactions":9,"vwap":1104},"2026-02-18",42.029999,{"date":1113,"open":1050,"high":1114,"low":1115,"close":1108,"change":1116,"percent_change":222,"volume":1117,"transactions":9,"vwap":1108},"2026-02-17",41.945,41.8,0.029,14200,{"date":1119,"open":1120,"high":1104,"low":1121,"close":1122,"change":1123,"percent_change":520,"volume":1124,"transactions":9,"vwap":1122},"2026-02-13",41.948,41.87,41.881,0.051,4500,{"date":1126,"open":1099,"high":1095,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-02-12",41.83,-0.141,-0.34,10400,{"date":1132,"open":1104,"high":1026,"low":1074,"close":1133,"change":1134,"percent_change":473,"volume":620,"transactions":9,"vwap":1133},"2026-02-11",41.971,0.012,{"date":1136,"open":1137,"high":1095,"low":1137,"close":1138,"change":1139,"percent_change":330,"volume":804,"transactions":9,"vwap":1138},"2026-02-10",41.92,41.959,0.009,{"date":1141,"open":1137,"high":943,"low":1137,"close":1104,"change":1139,"percent_change":330,"volume":721,"transactions":9,"vwap":1104},"2026-02-09",{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1101,"transactions":9,"vwap":1145},"2026-02-06",41.75,41.941,0.231,0.55,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1152,"change":187,"percent_change":1153,"volume":715,"transactions":9,"vwap":1152},"2026-02-05",41.77,41.79,41.71,-0.19,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1151,"change":322,"percent_change":797,"volume":1159,"transactions":9,"vwap":1151},"2026-02-04",41.85,41.874,41.78,9100,{"date":1161,"open":1162,"high":1163,"low":1050,"close":1164,"change":503,"percent_change":148,"volume":733,"transactions":9,"vwap":1164},"2026-02-03",41.89,41.915,41.86,{"date":1166,"open":1156,"high":1137,"low":1156,"close":1137,"change":1167,"percent_change":835,"volume":1168,"transactions":9,"vwap":1137},"2026-02-02",0.056,9800,{"date":1170,"open":1115,"high":1171,"low":1115,"close":1172,"change":1173,"percent_change":352,"volume":1174,"transactions":9,"vwap":1172},"2026-01-30",41.88,41.864,-0.006,7900,{"date":1176,"open":1177,"high":1171,"low":1115,"close":1121,"change":352,"percent_change":62,"volume":859,"transactions":9,"vwap":1121},"2026-01-29",41.837,{"date":1179,"open":1137,"high":1137,"low":1164,"close":1171,"change":295,"percent_change":296,"volume":1180,"transactions":9,"vwap":1171},"2026-01-28",4300,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1185,"change":52,"percent_change":694,"volume":1186,"transactions":9,"vwap":1185},"2026-01-27",41.895,41.9,41.875,1900,{"date":1188,"open":1115,"high":1171,"low":1115,"close":1156,"change":352,"percent_change":62,"volume":1124,"transactions":9,"vwap":1156},"2026-01-26",{"date":1190,"open":1164,"high":1164,"low":954,"close":1164,"change":803,"percent_change":457,"volume":1191,"transactions":9,"vwap":1164},"2026-01-23",40800,{"date":1193,"open":1151,"high":1127,"low":1151,"close":1194,"change":519,"percent_change":835,"volume":1195,"transactions":9,"vwap":1194},"2026-01-22",41.815,7500,{"date":1197,"open":1198,"high":1151,"low":1199,"close":1200,"change":18,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-01-21",41.74,41.67,41.76,0.24,19800,{"date":1204,"open":953,"high":1205,"low":1206,"close":1207,"change":159,"percent_change":610,"volume":1208,"transactions":9,"vwap":1207},"2026-01-20",41.73,41.64,41.66,50500,{"date":1210,"open":1211,"high":954,"low":1150,"close":1151,"change":473,"percent_change":222,"volume":1212,"transactions":9,"vwap":1151},"2026-01-16",41.805,25700,{"date":1214,"open":1215,"high":954,"low":1200,"close":1200,"change":330,"percent_change":53,"volume":1216,"transactions":9,"vwap":1200},"2026-01-15",41.791,5800,{"date":1218,"open":1144,"high":1200,"low":1219,"close":1198,"change":202,"percent_change":103,"volume":1220,"transactions":9,"vwap":1198},"2026-01-14",41.72,29700,{"date":1222,"open":1223,"high":954,"low":1200,"close":1224,"change":1225,"percent_change":352,"volume":1226,"transactions":9,"vwap":1224},"2026-01-13",41.808,41.786,-0.004,2800,{"date":1228,"open":1229,"high":1127,"low":1200,"close":1151,"change":1230,"percent_change":62,"volume":631,"transactions":9,"vwap":1151},"2026-01-12",41.795,-0.009,{"date":1232,"open":1144,"high":1233,"low":1144,"close":1234,"change":473,"percent_change":222,"volume":1235,"transactions":9,"vwap":1234},"2026-01-09",41.811,41.799,9300,{"date":1237,"open":1238,"high":1158,"low":1219,"close":1239,"change":1240,"percent_change":619,"volume":1241,"transactions":9,"vwap":1239},"2026-01-08",41.755,41.769,0.059,38400,{"date":1243,"open":1205,"high":1244,"low":1152,"close":1152,"change":62,"percent_change":102,"volume":1245,"transactions":9,"vwap":1152},"2026-01-07",41.776,49400,{"date":1247,"open":1248,"high":1200,"low":1248,"close":1205,"change":604,"percent_change":130,"volume":1249,"transactions":9,"vwap":1205},"2026-01-06",41.69,41200,{"date":1251,"open":953,"high":1198,"low":953,"close":1252,"change":473,"percent_change":222,"volume":1253,"transactions":9,"vwap":1252},"2026-01-05",41.715,10600,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1258,"change":473,"percent_change":222,"volume":1124,"transactions":9,"vwap":1258},"2026-01-02",41.65,41.686,41.685,{"date":1260,"open":1261,"high":1248,"low":1206,"close":1262,"change":1263,"percent_change":187,"volume":812,"transactions":9,"vwap":1262},"2025-12-31",41.675,41.655,-0.035,{"date":1265,"open":1256,"high":953,"low":1256,"close":1248,"change":1266,"percent_change":694,"volume":1267,"transactions":9,"vwap":1248},"2025-12-30",0.024,10900,{"date":1269,"open":1270,"high":1199,"low":1270,"close":1271,"change":1272,"percent_change":330,"volume":1273,"transactions":9,"vwap":1271},"2025-12-29",41.56,41.666,0.007,2900,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":322,"volume":1280,"transactions":9,"vwap":1278},"2025-12-26",41.68,41.631,41.659,-0.031,17000,{"date":1282,"open":1283,"high":1248,"low":1283,"close":1248,"change":222,"percent_change":702,"volume":1284,"transactions":9,"vwap":1248},"2025-12-24",41.57,424900,{"date":1286,"open":1287,"high":1206,"low":1283,"close":1288,"change":44,"percent_change":44,"volume":1289,"transactions":9,"vwap":1288},"2025-12-23",41.58,41.62,192400,{"date":1291,"open":1292,"high":1288,"low":1293,"close":1288,"change":1294,"percent_change":119,"volume":1295,"transactions":9,"vwap":1288},"2025-12-22",41.618,41.54,0.121,116700,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1299,"change":1301,"percent_change":401,"volume":737,"transactions":9,"vwap":1299},"2025-12-19",41.465,41.499,41.463,0.109,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":18,"percent_change":1201,"volume":1308,"transactions":9,"vwap":1307},"2025-12-18",41.419,41.46,41.36,41.39,65300,{"date":1310,"open":1307,"high":1307,"low":1311,"close":1311,"change":203,"percent_change":1061,"volume":672,"transactions":9,"vwap":1311},"2025-12-17",41.29,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1307,"change":1317,"percent_change":169,"volume":1318,"transactions":9,"vwap":1307},"2025-12-16",41.38,41.4,41.34,-0.015,11200,{"date":1320,"open":1321,"high":1321,"low":1307,"close":1322,"change":296,"percent_change":330,"volume":598,"transactions":9,"vwap":1322},"2025-12-15",41.45,41.405,{"date":1324,"open":1316,"high":1325,"low":1316,"close":1326,"change":1263,"percent_change":187,"volume":1327,"transactions":9,"vwap":1326},"2025-12-12",41.41,41.395,18500,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1332,"change":1333,"percent_change":352,"volume":1334,"transactions":9,"vwap":1332},"2025-12-11",41.35,41.433,41.43,-0.005,18100,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":179,"volume":1342,"transactions":9,"vwap":1340},"2025-12-10",41.398,41.468,41.33,41.435,0.105,6700,{"date":1344,"open":1316,"high":1345,"low":1339,"close":1339,"change":330,"percent_change":53,"volume":620,"transactions":9,"vwap":1339},"2025-12-09",41.381,{"date":1347,"open":1316,"high":1330,"low":1348,"close":1348,"change":287,"percent_change":322,"volume":1349,"transactions":9,"vwap":1348},"2025-12-08",41.31,22000,{"date":1351,"open":1325,"high":1325,"low":1339,"close":1316,"change":296,"percent_change":330,"volume":1352,"transactions":9,"vwap":1316},"2025-12-05",3000,{"date":1354,"open":1306,"high":1306,"low":1355,"close":1339,"change":130,"percent_change":18,"volume":703,"transactions":9,"vwap":1339},"2025-12-04",41.27,{"date":1357,"open":1358,"high":1348,"low":1355,"close":1311,"change":130,"percent_change":18,"volume":1359,"transactions":9,"vwap":1311},"2025-12-03",41.286,12400,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":52,"percent_change":694,"volume":1366,"transactions":9,"vwap":1365},"2025-12-02",41.24,41.273,41.23,41.25,13500,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1371,"change":240,"percent_change":503,"volume":1372,"transactions":9,"vwap":1371},"2025-12-01",41.21,41.265,41.225,4800,{"date":1374,"open":1375,"high":1365,"low":1375,"close":1365,"change":330,"percent_change":53,"volume":1376,"transactions":9,"vwap":1365},"2025-11-28",41.19,1500,{"date":1378,"open":1379,"high":1364,"low":1379,"close":1364,"change":1380,"percent_change":179,"volume":1381,"transactions":9,"vwap":1364},"2025-11-26",41.12,0.102,21900,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":836,"volume":1389,"transactions":9,"vwap":1387},"2025-11-25",41.0099983,41.17,40.97,41.128,0.123,2700,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2025-11-24",40.88,41.02,41.0050011,0.214,0.52,4400,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":990,"volume":762,"transactions":9,"vwap":1403},"2025-11-21",40.7,40.835,40.61,40.791,0.144,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1409,"change":1410,"percent_change":625,"volume":1411,"transactions":9,"vwap":1409},"2025-11-20",41.07,41.080002,40.647,-0.178,4200,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":438,"percent_change":111,"volume":824,"transactions":9,"vwap":1417},"2025-11-19",40.85,40.89,40.751,40.825,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1422,"change":503,"percent_change":72,"volume":1423,"transactions":9,"vwap":1422},"2025-11-18",40.722,40.839,40.79,2300,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1414,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1414},"2025-11-17",41,41.022999,40.81,-0.145,-0.35,12100,{"date":1433,"open":1434,"high":1426,"low":1435,"close":1436,"change":295,"percent_change":296,"volume":1437,"transactions":9,"vwap":1436},"2025-11-14",40.947,40.9,40.995,2400,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1440,"change":203,"percent_change":1061,"volume":767,"transactions":9,"vwap":1440},"2025-11-13",40.99,41.014999,40.91,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1445,"change":44,"percent_change":44,"volume":1174,"transactions":9,"vwap":1445},"2025-11-12",41.09,41.11,41.075001,{"date":1449,"open":1379,"high":1379,"low":1450,"close":1445,"change":1451,"percent_change":53,"volume":1423,"transactions":9,"vwap":1445},"2025-11-11",41.060001,0.019,{"date":1453,"open":1454,"high":1408,"low":1393,"close":1455,"change":1456,"percent_change":783,"volume":1389,"transactions":9,"vwap":1455},"2025-11-10",41.029999,41.070999,0.171,{"date":1458,"open":1459,"high":1435,"low":1459,"close":1435,"change":296,"percent_change":330,"volume":1460,"transactions":9,"vwap":1435},"2025-11-07",40.77,31100,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1415,"change":1466,"percent_change":675,"volume":1467,"transactions":9,"vwap":1415},"2025-11-06",40.93,40.94,40.87,-0.122,15000,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1472,"change":1240,"percent_change":619,"volume":1473,"transactions":9,"vwap":1472},"2025-11-05",40.96,41.041,41.012001,14500,{"date":1475,"open":1442,"high":1476,"low":1435,"close":1477,"change":1478,"percent_change":103,"volume":1479,"transactions":9,"vwap":1477},"2025-11-04",40.992,40.953,-0.047,22100,{"date":1481,"open":1482,"high":1482,"low":1426,"close":1426,"change":473,"percent_change":222,"volume":1397,"transactions":9,"vwap":1426},"2025-11-03",41.040001,{"date":1484,"open":1485,"high":1407,"low":1386,"close":1386,"change":240,"percent_change":503,"volume":647,"transactions":9,"vwap":1386},"2025-10-31",41.049999,{"date":1487,"open":1426,"high":1450,"low":1386,"close":1436,"change":240,"percent_change":503,"volume":592,"transactions":9,"vwap":1436},"2025-10-30",{"date":1489,"open":1450,"high":1490,"low":1384,"close":1393,"change":1491,"percent_change":148,"volume":1492,"transactions":9,"vwap":1393},"2025-10-29",41.095001,-0.059,28900,{"date":1494,"open":1407,"high":1495,"low":1450,"close":1496,"change":1139,"percent_change":330,"volume":843,"transactions":9,"vwap":1496},"2025-10-28",41.105,41.078999,{"date":1498,"open":1485,"high":1499,"low":1485,"close":1407,"change":694,"percent_change":223,"volume":1500,"transactions":9,"vwap":1407},"2025-10-27",41.112,9900,{"date":1502,"open":1441,"high":1503,"low":1426,"close":1384,"change":111,"percent_change":19,"volume":577,"transactions":9,"vwap":1384},"2025-10-24",41.016998,{"date":1505,"open":1463,"high":1386,"low":1392,"close":1506,"change":1507,"percent_change":835,"volume":1130,"transactions":9,"vwap":1506},"2025-10-23",40.92,0.053,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":103,"volume":1515,"transactions":9,"vwap":1513},"2025-10-22",40.921,40.925,40.8,40.867,-0.043,11100,{"date":1517,"open":1435,"high":1518,"low":1435,"close":1442,"change":1225,"percent_change":352,"volume":672,"transactions":9,"vwap":1442},"2025-10-21",40.95,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":223,"percent_change":1053,"volume":843,"transactions":9,"vwap":1523},"2025-10-20",40.847,40.923,40.914,{"date":1525,"open":1526,"high":1459,"low":1527,"close":1528,"change":619,"percent_change":884,"volume":1529,"transactions":9,"vwap":1528},"2025-10-17",40.682,40.681,40.764,1600,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":969,"volume":640,"transactions":9,"vwap":1534},"2025-10-16",40.785,40.62,40.624,-0.114,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":296,"percent_change":330,"volume":620,"transactions":9,"vwap":1541},"2025-10-15",40.795,40.838,40.66,40.738,{"date":1543,"open":1544,"high":1545,"low":21,"close":1546,"change":1547,"percent_change":-6,"volume":1548,"transactions":9,"vwap":1546},"2025-10-14",40.6,40.78,40.728,-0.002,10700,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":783,"volume":1556,"transactions":9,"vwap":1554},"2025-10-13",40.71,40.75,40.69,40.73,0.169,74300,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":561,"transactions":9,"vwap":1560},"2025-10-10",40.887,40.561,-0.289,-0.71,{"date":1564,"open":1552,"high":1565,"low":1552,"close":1414,"change":1566,"percent_change":287,"volume":1567,"transactions":9,"vwap":1414},"2025-10-09",40.851,-0.014,16100,{"date":1569,"open":1465,"high":1465,"low":1570,"close":1571,"change":1572,"percent_change":619,"volume":1573,"transactions":9,"vwap":1571},"2025-10-08",40.83,40.864,0.058,8700,{"date":1575,"open":1414,"high":1465,"low":1422,"close":1576,"change":1577,"percent_change":159,"volume":1578,"transactions":9,"vwap":1576},"2025-10-07",40.806,-0.054,11800,{"date":1580,"open":1414,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":111,"volume":1585,"transactions":9,"vwap":1583},"2025-10-06",40.865,40.84,40.86,0.038,8200,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":18,"volume":1592,"transactions":9,"vwap":1590},"2025-10-03",40.895,40.82,40.822,0.042,29000,{"date":1594,"open":1506,"high":1506,"low":1459,"close":1545,"change":296,"percent_change":330,"volume":1159,"transactions":9,"vwap":1545},"2025-10-02",{"date":1596,"open":1545,"high":1589,"low":1597,"close":1459,"change":44,"percent_change":44,"volume":1598,"transactions":9,"vwap":1459},"2025-10-01",40.76,29800,{"date":1600,"open":1551,"high":1459,"low":1551,"close":1459,"change":1601,"percent_change":18,"volume":1467,"transactions":9,"vwap":1459},"2025-09-30",0.039,{"date":1603,"open":1459,"high":1459,"low":1604,"close":1605,"change":604,"percent_change":130,"volume":1606,"transactions":9,"vwap":1605},"2025-09-29",40.715,40.731,3900,{"date":1608,"open":1609,"high":1610,"low":1540,"close":1610,"change":576,"percent_change":771,"volume":1174,"transactions":9,"vwap":1610},"2025-09-26",40.68,40.716,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":102,"volume":1618,"transactions":9,"vwap":1616},"2025-09-25",40.63,40.65,40.58,40.629,-0.021,13700,{"date":1620,"open":1551,"high":1551,"low":1533,"close":1614,"change":352,"percent_change":62,"volume":1621,"transactions":9,"vwap":1614},"2025-09-24",17800,{"date":1623,"open":1552,"high":1552,"low":1614,"close":1540,"change":1624,"percent_change":732,"volume":1625,"transactions":9,"vwap":1540},"2025-09-23",-0.065,5300,{"date":1627,"open":1551,"high":1552,"low":1553,"close":1628,"change":330,"percent_change":53,"volume":1629,"transactions":9,"vwap":1628},"2025-09-22",40.725,5200,{"date":1631,"open":1546,"high":1554,"low":1632,"close":1633,"change":519,"percent_change":619,"volume":725,"transactions":9,"vwap":1633},"2025-09-19",40.661,40.705,{"date":1635,"open":1636,"high":1400,"low":1614,"close":1614,"change":1637,"percent_change":222,"volume":1467,"transactions":9,"vwap":1614},"2025-09-18",40.697,0.028,{"date":1639,"open":1533,"high":1640,"low":1544,"close":1641,"change":44,"percent_change":44,"volume":1642,"transactions":9,"vwap":1641},"2025-09-17",40.67,40.622,24200,{"date":1644,"open":1613,"high":1614,"low":1544,"close":1641,"change":1645,"percent_change":44,"volume":1101,"transactions":9,"vwap":1641},"2025-09-16",0.002,{"date":1647,"open":1613,"high":1540,"low":1402,"close":1533,"change":296,"percent_change":330,"volume":1648,"transactions":9,"vwap":1533},"2025-09-15",64700,{"date":1650,"open":1544,"high":1651,"low":1544,"close":1402,"change":330,"percent_change":53,"volume":672,"transactions":9,"vwap":1402},"2025-09-12",40.64,{"date":1653,"open":1654,"high":1613,"low":1654,"close":1655,"change":222,"percent_change":702,"volume":1573,"transactions":9,"vwap":1655},"2025-09-11",40.56,40.59,{"date":1657,"open":1402,"high":1402,"low":1658,"close":1659,"change":1660,"percent_change":130,"volume":1040,"transactions":9,"vwap":1659},"2025-09-10",40.5,40.52,0.017,{"date":1662,"open":21,"high":21,"low":1663,"close":1664,"change":1665,"percent_change":253,"volume":721,"transactions":9,"vwap":1664},"2025-09-09",40.45,40.503,0.033,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1670,"change":1008,"percent_change":457,"volume":1372,"transactions":9,"vwap":1670},"2025-09-08",40.46,40.49,40.47,{"date":1672,"open":1658,"high":1658,"low":1673,"close":1674,"change":1675,"percent_change":352,"volume":615,"transactions":9,"vwap":1674},"2025-09-05",40.37,40.427,-0.003,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1679,"change":1681,"percent_change":653,"volume":1180,"transactions":9,"vwap":1679},"2025-09-04",40.36,40.43,40.35,0.114,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1572,"percent_change":619,"volume":1688,"transactions":9,"vwap":1687},"2025-09-03",40.29,40.348,40.27,40.316,5400,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1692,"change":1694,"percent_change":1067,"volume":1548,"transactions":9,"vwap":1692},"2025-09-02",40.205,40.258,40.15,-0.082,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1699,"change":322,"percent_change":797,"volume":843,"transactions":9,"vwap":1699},"2025-08-29",40.39,40.325,40.34,{"date":1701,"open":1678,"high":1702,"low":1678,"close":1703,"change":1134,"percent_change":473,"volume":1573,"transactions":9,"vwap":1703},"2025-08-28",40.42,40.41,{"date":1705,"open":1699,"high":1706,"low":1707,"close":1706,"change":1708,"percent_change":702,"volume":1548,"transactions":9,"vwap":1706},"2025-08-27",40.398,40.33,0.069,{"date":1710,"open":1711,"high":1699,"low":1712,"close":1713,"change":1714,"percent_change":-6,"volume":784,"transactions":9,"vwap":1713},"2025-08-26",40.339,40.3,40.329,-0.001,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1707,"change":1719,"percent_change":287,"volume":1529,"transactions":9,"vwap":1707},"2025-08-25",40.367,40.32,-0.011,{"date":1721,"open":1722,"high":1680,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-08-22",40.193,40.341,0.203,0.51,3600,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":72,"volume":1734,"transactions":9,"vwap":1732},"2025-08-21",40.14,40.16,40.101,40.138,-0.062,12500,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1738,"change":296,"percent_change":330,"volume":1740,"transactions":9,"vwap":1738},"2025-08-20",40.183,40.2,40.075001,27000,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":797,"volume":1748,"transactions":9,"vwap":1746},"2025-08-19",40.25,40.265,40.161,40.19,-0.069,3200,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1753,"change":1266,"percent_change":694,"volume":1186,"transactions":9,"vwap":1753},"2025-08-18",40.22,40.31,40.259,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1757,"change":169,"percent_change":203,"volume":1389,"transactions":9,"vwap":1757},"2025-08-15",40.285,40.235,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1761,"change":44,"percent_change":44,"volume":1763,"transactions":9,"vwap":1761},"2025-08-14",40.24,40.275,40.225,1400,{"date":1765,"open":1712,"high":1712,"low":1766,"close":1761,"change":803,"percent_change":457,"volume":1767,"transactions":9,"vwap":1761},"2025-08-13",40.231,5000,{"date":1769,"open":1746,"high":1760,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-08-12",40.18,40.23,0.132,0.33,1800,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1779,"change":1780,"percent_change":322,"volume":1606,"transactions":9,"vwap":1779},"2025-08-11",40.13,40.17,40.098,-0.027,{"date":1782,"open":1783,"high":1777,"low":1784,"close":1785,"change":1786,"percent_change":390,"volume":877,"transactions":9,"vwap":1785},"2025-08-08",40.09,40.084999,40.125,0.125,{"date":1788,"open":1789,"high":1789,"low":1790,"close":262,"change":1791,"percent_change":312,"volume":1792,"transactions":9,"vwap":262},"2025-08-07",40.080002,39.96,-0.036,15900,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1796,"change":520,"percent_change":836,"volume":1318,"transactions":9,"vwap":1796},"2025-08-06",39.93,40.035999,39.92,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1802,"change":686,"percent_change":103,"volume":725,"transactions":9,"vwap":1802},"2025-08-05",40.0079994,39.88,39.916,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1790,"change":1807,"percent_change":1808,"volume":896,"transactions":9,"vwap":1790},"2025-08-04",39.9,39.98,0.209,0.53,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-08-01",39.74,39.824,39.68,39.751,-0.179,-0.45,156500,{"date":1819,"open":1820,"high":1783,"low":1805,"close":1795,"change":322,"percent_change":188,"volume":824,"transactions":9,"vwap":1795},"2025-07-31",40.07,{"date":1822,"open":1823,"high":1823,"low":1824,"close":262,"change":296,"percent_change":473,"volume":1825,"transactions":9,"vwap":262},"2025-07-30",40.040001,39.95,4600,{"date":1827,"open":1828,"high":1820,"low":1829,"close":1829,"change":169,"percent_change":203,"volume":1075,"transactions":9,"vwap":1829},"2025-07-29",40.060001,39.99,{"date":1831,"open":1832,"high":1828,"low":1833,"close":1834,"change":295,"percent_change":296,"volume":1216,"transactions":9,"vwap":1834},"2025-07-28",40.02,40.0099983,40.029999,{"date":1836,"open":1806,"high":1837,"low":1806,"close":1838,"change":701,"percent_change":560,"volume":1839,"transactions":9,"vwap":1838},"2025-07-25",40.049999,40.025002,13000,{"date":1841,"open":1790,"high":1842,"low":1824,"close":1824,"change":352,"percent_change":287,"volume":1843,"transactions":9,"vwap":1824},"2025-07-24",40.019001,5900,{"date":1845,"open":1846,"high":1829,"low":1847,"close":1790,"change":1848,"percent_change":119,"volume":1849,"transactions":9,"vwap":1790},"2025-07-23",39.86,39.85,0.117,12800,{"date":1851,"open":1797,"high":1797,"low":1852,"close":1853,"change":1225,"percent_change":352,"volume":1318,"transactions":9,"vwap":1853},"2025-07-22",39.76,39.843,{"date":1855,"open":1856,"high":1797,"low":1857,"close":1858,"change":1859,"percent_change":520,"volume":1849,"transactions":9,"vwap":1858},"2025-07-21",39.84,39.82,39.847,0.046,{"date":1861,"open":1862,"high":1863,"low":1852,"close":1864,"change":1865,"percent_change":18,"volume":866,"transactions":9,"vwap":1864},"2025-07-18",39.79,39.815,39.801,0.041,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1852,"change":111,"percent_change":1870,"volume":824,"transactions":9,"vwap":1852},"2025-07-17",39.725,39.819,0.23,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1875,"change":102,"percent_change":159,"volume":784,"transactions":9,"vwap":1875},"2025-07-16",39.78,39.57,39.67,{"date":1877,"open":1878,"high":1811,"low":1875,"close":1879,"change":296,"percent_change":473,"volume":1843,"transactions":9,"vwap":1879},"2025-07-15",39.73,39.72,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1884,"change":330,"percent_change":53,"volume":691,"transactions":9,"vwap":1884},"2025-07-14",39.66,39.776,39.71,{"date":1886,"open":1887,"high":1888,"low":1882,"close":1889,"change":62,"percent_change":102,"volume":1159,"transactions":9,"vwap":1889},"2025-07-11",39.685,39.735,39.69,{"date":1891,"open":1813,"high":1892,"low":1875,"close":1884,"change":130,"percent_change":18,"volume":1893,"transactions":9,"vwap":1884},"2025-07-10",39.777,6800,{"date":1895,"open":1896,"high":1875,"low":1896,"close":1875,"change":1708,"percent_change":702,"volume":804,"transactions":9,"vwap":1875},"2025-07-09",39.62,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1901,"change":1902,"percent_change":322,"volume":1839,"transactions":9,"vwap":1901},"2025-07-08",39.56,39.63,39.601,-0.029,{"date":1904,"open":1905,"high":1889,"low":1906,"close":1900,"change":796,"percent_change":1153,"volume":1907,"transactions":9,"vwap":1900},"2025-07-07",39.645,39.51,91900,{"date":1909,"open":1910,"high":1911,"low":1900,"close":1911,"change":178,"percent_change":119,"volume":1763,"transactions":9,"vwap":1911},"2025-07-03",39.64,39.705,{"date":1913,"open":1874,"high":1914,"low":1899,"close":1915,"change":44,"percent_change":44,"volume":955,"transactions":9,"vwap":1915},"2025-07-02",39.6,39.59,{"date":1917,"open":1918,"high":1896,"low":1919,"close":1915,"change":330,"percent_change":53,"volume":1920,"transactions":9,"vwap":1915},"2025-07-01",39.58,39.48,166100,{"date":1922,"open":1923,"high":1924,"low":1919,"close":1874,"change":1925,"percent_change":19,"volume":1117,"transactions":9,"vwap":1874},"2025-06-30",39.53,39.575,0.086,{"date":1927,"open":1928,"high":1923,"low":1929,"close":1930,"change":1708,"percent_change":254,"volume":837,"transactions":9,"vwap":1930},"2025-06-27",39.473,39.44,39.484,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":1786,"percent_change":140,"volume":1529,"transactions":9,"vwap":1935},"2025-06-26",39.43,39.395,39.415,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":296,"percent_change":473,"volume":1942,"transactions":9,"vwap":1941},"2025-06-25",39.3,39.38,39.25,39.29,292400,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-06-24",39.292,39.34,39.18,39.28,0.177,0.45,207000,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1955,"change":1957,"percent_change":848,"volume":1318,"transactions":9,"vwap":1955},"2025-06-23",39.030998,39.103,38.93,0.187,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1962,"change":591,"percent_change":148,"volume":804,"transactions":9,"vwap":1962},"2025-06-20",38.99,38.893,38.916,{"date":1964,"open":1956,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":473,"volume":772,"transactions":9,"vwap":1967},"2025-06-18",39.07,38.88,38.971,0.011,{"date":1970,"open":1971,"high":1965,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-06-17",39.060001,38.91,38.96,-0.098,-0.25,17200,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":990,"volume":1984,"transactions":9,"vwap":1982},"2025-06-16",39.040001,39.14,39.0099983,39.057999,0.138,8900,{"date":1986,"open":1960,"high":1987,"low":1988,"close":1988,"change":1067,"percent_change":1989,"volume":1040,"transactions":9,"vwap":1988},"2025-06-13",39.028,38.92,-0.51,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1993,"change":694,"percent_change":223,"volume":1994,"transactions":9,"vwap":1993},"2025-06-12",38.97,39.12,12000,{"date":1996,"open":1997,"high":1980,"low":1981,"close":1971,"change":287,"percent_change":187,"volume":1075,"transactions":9,"vwap":1971},"2025-06-11",39.049999,{"date":1999,"open":298,"high":2000,"low":2001,"close":2002,"change":619,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-06-10",39.11,38.98,39.09,0.36,20400,{"date":2006,"open":298,"high":1997,"low":2007,"close":2007,"change":503,"percent_change":72,"volume":744,"transactions":9,"vwap":2007},"2025-06-09",38.95,{"date":2009,"open":1960,"high":2010,"low":2011,"close":1981,"change":254,"percent_change":420,"volume":2012,"transactions":9,"vwap":1981},"2025-06-06",39.029999,38.89,50700,{"date":2014,"open":2011,"high":1973,"low":2015,"close":2016,"change":187,"percent_change":667,"volume":1180,"transactions":9,"vwap":2016},"2025-06-05",38.805,38.83,{"date":2018,"open":2007,"high":2007,"low":2019,"close":1972,"change":352,"percent_change":287,"volume":1774,"transactions":9,"vwap":1972},"2025-06-04",38.905,{"date":2021,"open":2022,"high":1988,"low":2022,"close":1988,"change":18,"percent_change":401,"volume":2023,"transactions":9,"vwap":1988},"2025-06-03",38.74,16800,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2027,"change":111,"percent_change":1870,"volume":2029,"transactions":9,"vwap":2027},"2025-06-02",38.63,38.82,38.61,159900,{"date":2031,"open":2028,"high":2032,"low":2033,"close":2032,"change":296,"percent_change":473,"volume":2034,"transactions":9,"vwap":2032},"2025-05-30",38.73,38.55,7400,{"date":2036,"open":2037,"high":2032,"low":2028,"close":2038,"change":694,"percent_change":447,"volume":1130,"transactions":9,"vwap":2038},"2025-05-29",38.67,38.72,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":187,"percent_change":667,"volume":1241,"transactions":9,"vwap":2044},"2025-05-28",38.7,38.71,38.62,38.66,{"date":2046,"open":2047,"high":2022,"low":2047,"close":2022,"change":2048,"percent_change":2049,"volume":2034,"transactions":9,"vwap":2022},"2025-05-27",38.51,0.388,1.01,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":1767,"transactions":9,"vwap":2055},"2025-05-23",38.357,38.43,38.32,38.352,-0.148,-0.38,{"date":2059,"open":2060,"high":2028,"low":2061,"close":2062,"change":222,"percent_change":254,"volume":2063,"transactions":9,"vwap":2062},"2025-05-22",38.48,38.463,38.5,165000,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2053,"change":969,"percent_change":2069,"volume":1839,"transactions":9,"vwap":2053},"2025-05-21",38.6,38.749,38.41,-0.72,{"date":2071,"open":2038,"high":2072,"low":2073,"close":2042,"change":62,"percent_change":102,"volume":2074,"transactions":9,"vwap":2042},"2025-05-20",38.755,38.65,11900,{"date":2076,"open":2044,"high":2077,"low":2028,"close":2032,"change":44,"percent_change":44,"volume":1318,"transactions":9,"vwap":2032},"2025-05-19",38.776,{"date":2079,"open":2044,"high":2080,"low":2044,"close":2032,"change":619,"percent_change":2003,"volume":1086,"transactions":9,"vwap":2032},"2025-05-16",38.8,{"date":2082,"open":2083,"high":2037,"low":2062,"close":2084,"change":473,"percent_change":253,"volume":1168,"transactions":9,"vwap":2084},"2025-05-15",38.525,38.59,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1134,"percent_change":473,"volume":744,"transactions":9,"vwap":2090},"2025-05-14",38.542,38.599,38.536,38.56,{"date":2092,"open":2093,"high":2073,"low":2060,"close":2094,"change":2095,"percent_change":865,"volume":784,"transactions":9,"vwap":2094},"2025-05-13",38.54,38.548,0.153,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-05-12",38.26,38.44,38.2,38.395,0.555,1.47,10300,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":1173,"percent_change":62,"volume":703,"transactions":9,"vwap":2110},"2025-05-09",37.89,37.92,37.81,37.84,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2115,"change":2116,"percent_change":653,"volume":1994,"transactions":9,"vwap":2115},"2025-05-08",37.82,38.019001,37.846,0.106,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":520,"volume":553,"transactions":9,"vwap":2122},"2025-05-07",37.747,37.766,37.63,37.74,0.047,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2128,"change":2129,"percent_change":2130,"volume":737,"transactions":9,"vwap":2128},"2025-05-06",37.64,37.77,37.693,-0.137,-0.36,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":287,"percent_change":187,"volume":2137,"transactions":9,"vwap":2136},"2025-05-05",37.881,37.93,37.805,37.83,17400,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2142,"change":254,"percent_change":848,"volume":2143,"transactions":9,"vwap":2142},"2025-05-02",37.88,37.982,37.86,106700,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":223,"percent_change":865,"volume":2150,"transactions":9,"vwap":2149},"2025-05-01",37.8,37.91,37.67,37.68,52200,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":169,"percent_change":103,"volume":2157,"transactions":9,"vwap":2156},"2025-04-30",37.32,37.66,37.17,37.53,24700,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":520,"percent_change":140,"volume":1431,"transactions":9,"vwap":2163},"2025-04-29",37.42,37.58,37.365,37.57,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":473,"percent_change":253,"volume":2170,"transactions":9,"vwap":2169},"2025-04-28",37.48,37.49,37.23,37.45,20800,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2160,"change":223,"percent_change":865,"volume":2176,"transactions":9,"vwap":2160},"2025-04-25",37.31,37.43,37.2,819400,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2003,"percent_change":2183,"volume":1567,"transactions":9,"vwap":2182},"2025-04-24",37.0089989,37.29,36.999,37.27,0.98,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":119,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-04-23",36.98,37.19,36.86,36.91,0.79,64200,{"date":34,"open":30,"high":2193,"low":30,"close":2194,"change":83,"percent_change":1147,"volume":1280,"transactions":9,"vwap":2194},36.69,36.62,{"status":2196,"indices":2197,"watchlist":2240,"sectors":2262,"benchmarks":2309},"success",[2198,2205,2211,2218,2225,2232],{"symbol":2199,"name":2200,"price":2201,"change":2202,"pct_change":2203,"is_up":11,"sparkline":2204,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2206,"name":2207,"price":2208,"change":2209,"pct_change":27,"is_up":11,"sparkline":2210,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2212,"name":2213,"price":2214,"change":2215,"pct_change":2216,"is_up":11,"sparkline":2217,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2219,"name":2220,"price":2221,"change":2222,"pct_change":2223,"is_up":11,"sparkline":2224,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2226,"name":2227,"price":2228,"change":2229,"pct_change":2230,"is_up":11,"sparkline":2231,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2233,"name":2234,"price":2235,"change":2236,"pct_change":2237,"is_up":2238,"sparkline":2239,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2241,2248,2255],{"symbol":2242,"name":2243,"price":2244,"change":2245,"pct_change":2246,"is_up":11,"sparkline":2247,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2249,"name":2250,"price":2251,"change":2252,"pct_change":2253,"is_up":11,"sparkline":2254,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2256,"name":2257,"price":2258,"change":2259,"pct_change":2260,"is_up":11,"sparkline":2261,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2263,2267,2271,2275,2280,2284,2288,2293,2298,2301,2305],{"name":2264,"etf":2265,"change":2049,"price":2266,"is_up":11},"Technology","XLK",199.81,{"name":2268,"etf":2269,"change":694,"price":2270,"is_up":11},"Financials","XLF",53.49,{"name":2272,"etf":2273,"change":352,"price":2274,"is_up":2238},"Healthcare","XLV",166.18,{"name":2276,"etf":2277,"change":2278,"price":2279,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2281,"etf":2282,"change":179,"price":2283,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2285,"etf":2286,"change":865,"price":2287,"is_up":11},"Energy","XLE",62.95,{"name":2289,"etf":2290,"change":2291,"price":2292,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":2294,"etf":2295,"change":2296,"price":2297,"is_up":11},"Materials","XLB",0.66,48.86,{"name":2299,"etf":2300,"change":140,"price":1428,"is_up":11},"Real Estate","XLRE",{"name":2302,"etf":2303,"change":811,"price":2304,"is_up":11},"Utilities","XLU",39.83,{"name":2306,"etf":2307,"change":990,"price":2308,"is_up":11},"Comm Services","XLC",110.32,[2310,2315,2319,2323],{"ticker":2311,"name":2312,"price":2313,"change":2314,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2316,"name":2317,"price":2318,"change":2253,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2320,"name":2321,"price":2322,"change":2216,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2324,"name":2325,"price":2326,"change":2230,"is_up":11},"IWM","iShares Russell 2000",281.52]