[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WTMF":3,"stock-historical-WTMF":30,"homepage-market-summary":2036},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WTMF","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"WisdomTree Managed Futures Strategy Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5564,0.66412,"Semi-Annual",{"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},42.67,42.59,42.75,42.5,42.62,0.05,0.12,47996.558303,44.215,36.98,33908.86196208366,78.6,3963,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},34.080002,29044,10601224.352483,24.26,"2025-04-28",[41,44,54,65,75,84,92,101,111,118,128,138,147,154,163,173,183,190,198,208,216,225,235,243,253,261,270,279,287,295,305,316,326,335,342,351,360,370,378,385,395,404,414,424,434,444,451,460,468,476,485,492,502,511,520,528,538,548,553,560,571,581,589,597,603,609,615,620,624,630,636,642,649,655,659,665,670,677,682,687,691,696,700,706,711,716,722,728,733,739,743,747,750,755,761,764,767,770,775,779,783,787,794,798,801,805,808,812,815,818,823,826,829,831,835,841,845,852,856,862,867,872,876,882,886,892,897,903,908,913,916,922,926,930,934,941,949,958,965,972,978,983,992,997,1001,1006,1011,1016,1021,1029,1033,1038,1044,1050,1056,1058,1061,1068,1074,1079,1086,1092,1100,1108,1114,1122,1127,1133,1140,1143,1149,1155,1159,1165,1171,1179,1182,1185,1189,1194,1200,1204,1208,1213,1216,1222,1226,1231,1234,1240,1246,1250,1255,1261,1266,1271,1275,1280,1284,1290,1293,1296,1302,1305,1308,1314,1320,1325,1329,1331,1336,1339,1342,1345,1350,1355,1358,1363,1368,1375,1381,1385,1391,1394,1401,1405,1411,1415,1419,1424,1429,1436,1440,1446,1451,1454,1458,1462,1469,1473,1476,1480,1483,1487,1490,1494,1498,1500,1503,1506,1509,1512,1515,1517,1520,1523,1526,1530,1532,1535,1539,1543,1545,1549,1553,1558,1562,1568,1571,1574,1577,1582,1588,1593,1597,1601,1607,1613,1617,1622,1625,1631,1638,1642,1646,1652,1658,1662,1667,1673,1679,1684,1689,1696,1700,1704,1711,1716,1722,1729,1735,1741,1745,1748,1753,1757,1762,1767,1772,1775,1781,1787,1791,1796,1801,1805,1810,1815,1821,1824,1828,1832,1838,1842,1848,1852,1857,1863,1869,1874,1880,1885,1889,1895,1898,1902,1906,1909,1914,1920,1925,1931,1936,1939,1945,1948,1953,1957,1963,1970,1976,1980,1985,1990,1994,1996,1999,2005,2009,2011,2015,2019,2023,2027,2031],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},251,42.557,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-07",42.6707,42.81,42.6,-0.22,-0.51,19509.01944,296,42.6573,{"date":55,"open":56,"high":57,"low":58,"close":59,"change":60,"percent_change":61,"volume":62,"transactions":63,"vwap":64},"2026-10-06",42.71,42.86,42.6801,42.84,0.18,0.42,10786.262949,248,42.7765,{"date":66,"open":67,"high":68,"low":48,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-10-05",42.64,42.85,42.66,-0.01,-0.02,53769.435393,654,42.7405,{"date":76,"open":77,"high":17,"low":78,"close":17,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-10-02",42.57,42.4708,0.24,0.57,26821.777079,326,42.5495,{"date":85,"open":86,"high":87,"low":86,"close":88,"change":79,"percent_change":80,"volume":89,"transactions":90,"vwap":91},"2026-10-01",42.13,42.5599,42.43,71153.327494,425,42.3344,{"date":93,"open":94,"high":94,"low":95,"close":96,"change":71,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-30",42.48,42.17,42.19,-0.05,93306.002408,376,42.3093,{"date":102,"open":103,"high":104,"low":103,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-29",42.07,42.23,42.21,0.41,0.98,30317.712193,345,42.143,{"date":112,"open":113,"high":113,"low":114,"close":114,"change":22,"percent_change":23,"volume":115,"transactions":116,"vwap":117},"2026-09-28",42.29,41.8,19545.023729,310,42.1455,{"date":119,"open":120,"high":121,"low":122,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-25",42.09,42.36,41.75,-0.76,-1.79,17145.580724,269,42.1443,{"date":129,"open":130,"high":131,"low":132,"close":131,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-24",42.25,42.51,42.1314,0.25,0.59,23072.797979,256,42.194,{"date":139,"open":140,"high":121,"low":103,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-23",42.33,42.26,-0.49,-1.15,50163.941745,533,42.2118,{"date":148,"open":17,"high":59,"low":96,"close":19,"change":149,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-22",-1.25,-2.84,52683.955975,466,42.479,{"date":155,"open":156,"high":25,"low":156,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-21",42.27,44,1.89,4.49,37506.965155,469,43.1373,{"date":164,"open":165,"high":165,"low":166,"close":167,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-09-18",42.14,41.97,42.11,0.0837,0.2,15656.151449,249,42.0416,{"date":174,"open":175,"high":176,"low":175,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-17",41.961,42.22,42.0263,-0.2737,-0.65,112735.026099,747,42.0554,{"date":184,"open":185,"high":186,"low":114,"close":186,"change":133,"percent_change":134,"volume":187,"transactions":188,"vwap":189},"2026-09-16",42.08,42.3,25047.178279,357,42.0138,{"date":191,"open":192,"high":167,"low":193,"close":194,"change":22,"percent_change":23,"volume":195,"transactions":196,"vwap":197},"2026-09-15",42.06,41.9,42.05,96388.364059,474,42.024,{"date":199,"open":192,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-14",42.15,41.85,42,-0.12,-0.28,31524.480296,447,41.9815,{"date":209,"open":96,"high":210,"low":192,"close":211,"change":212,"percent_change":70,"volume":213,"transactions":214,"vwap":215},"2026-09-11",42.2,42.12,-0.0055,36809.88885,630,42.1513,{"date":217,"open":202,"high":218,"low":202,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-10",42.24,42.1255,0.0355,0.08,36433.051903,660,42.0938,{"date":226,"open":227,"high":228,"low":229,"close":120,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-09",42.16,42.1895,42.0001,-0.07,-0.17,33768.281303,686,42.0942,{"date":236,"open":103,"high":237,"low":103,"close":227,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-08",42.31,0.065,0.15,30244.490121,400,42.1763,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":169,"volume":250,"transactions":251,"vwap":252},"2026-09-04",42.01,42.208,41.9421,42.095,0.085,30853.286351,293,42.0735,{"date":254,"open":194,"high":167,"low":255,"close":245,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-03",41.908,-0.09,-0.21,14802.599774,266,42.0174,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-02",41.965,42.1,0.0895,0.21,20285.050149,278,42.049,{"date":271,"open":120,"high":120,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-01",41.9666,42.0105,-0.3595,-0.85,37696.752393,336,42.0208,{"date":280,"open":165,"high":281,"low":282,"close":281,"change":283,"percent_change":284,"volume":285,"transactions":82,"vwap":286},"2026-08-31",42.37,41.96,0.23,0.55,21986.640102,42.0604,{"date":288,"open":86,"high":105,"low":289,"close":165,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-28",42.0859,-0.055,-0.13,20809.686954,289,42.1345,{"date":296,"open":297,"high":104,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-27",41.915,41.905,42.195,0.205,0.49,46163.648119,303,42.0472,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-26",41.89,42.03,41.84,41.99,0.13,0.31,20759.226775,253,41.9346,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-25",41.65,41.889,41.86,0.0397,0.09,20092.686401,261,41.8372,{"date":327,"open":114,"high":309,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-24",41.73,41.8203,-0.0797,-0.19,16574.947839,215,41.794,{"date":336,"open":337,"high":337,"low":309,"close":193,"change":60,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-21",41.91,0.43,8036.507263,196,41.8799,{"date":343,"open":344,"high":345,"low":346,"close":344,"change":347,"percent_change":79,"volume":348,"transactions":349,"vwap":350},"2026-08-20",41.72,41.779,41.637,0.0982,11329.138726,193,41.7242,{"date":352,"open":353,"high":328,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":333,"vwap":359},"2026-08-19",41.66,41.5445,41.6218,-0.1082,-0.26,11146.118842,41.6799,{"date":361,"open":362,"high":363,"low":364,"close":328,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-18",41.64,41.81,41.57,-0.15,-0.36,11690.410946,201,41.6785,{"date":371,"open":320,"high":372,"low":328,"close":373,"change":374,"percent_change":79,"volume":375,"transactions":376,"vwap":377},"2026-08-17",41.93,41.88,0.1001,20029.051253,279,41.8158,{"date":379,"open":318,"high":380,"low":318,"close":381,"change":382,"percent_change":23,"volume":383,"transactions":340,"vwap":384},"2026-08-14",41.8999,41.7799,0.0515,12967.736978,41.7867,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-13",41.51,41.76,41.7284,0.2184,0.53,18763.845981,181,41.6732,{"date":396,"open":397,"high":398,"low":397,"close":387,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-12",41.43,41.6081,0.115,0.28,6396.76683,166,41.5478,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":230,"volume":411,"transactions":412,"vwap":413},"2026-08-11",41.5,41.529,41.35,41.395,-0.03,39632.314105,217,41.4027,{"date":415,"open":416,"high":417,"low":416,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-10",41.3,41.59,41.425,0.1319,0.32,173304.22415,220,41.4866,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":133,"volume":431,"transactions":432,"vwap":433},"2026-08-07",41.26,41.4966,41.2318,41.2931,0.1019,13124.674565,330,41.3373,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":357,"volume":441,"transactions":442,"vwap":443},"2026-08-06",41.39,41.49,41.18,41.1912,-0.1088,14727.805686,198,41.349,{"date":445,"open":446,"high":318,"low":416,"close":416,"change":447,"percent_change":97,"volume":448,"transactions":449,"vwap":450},"2026-08-05",41.455,-0.0191,23035.28671,323,41.4388,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":456,"percent_change":106,"volume":457,"transactions":458,"vwap":459},"2026-08-04",40.84,41.36,41.3191,0.1691,17479.764946,300,41.2115,{"date":461,"open":462,"high":463,"low":462,"close":464,"change":22,"percent_change":23,"volume":465,"transactions":466,"vwap":467},"2026-08-03",40.5,41.17,41.15,20626.741693,407,41.0171,{"date":469,"open":470,"high":471,"low":472,"close":471,"change":71,"percent_change":97,"volume":473,"transactions":474,"vwap":475},"2026-07-31",41.002817,41.1,40.82,50044.099013,479,40.984,{"date":477,"open":478,"high":479,"low":480,"close":479,"change":391,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-07-30",41.06,41.12,40.75,1.31,20991.255191,222,41.0121,{"date":486,"open":487,"high":488,"low":489,"close":489,"change":230,"percent_change":231,"volume":490,"transactions":324,"vwap":491},"2026-07-29",40.81,41,40.59,19896.712879,40.7606,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":123,"volume":499,"transactions":500,"vwap":501},"2026-07-28",40.83,40.9,39.5001,40.66,-0.31,35309.828731,273,40.5464,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":221,"percent_change":169,"volume":508,"transactions":509,"vwap":510},"2026-07-27",40.98,41.049,40.7101,40.97,20500.078422,257,40.8575,{"date":512,"open":513,"high":478,"low":514,"close":515,"change":231,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-24",40.9875,40.8801,40.89,-0.41,10560.936468,186,40.9773,{"date":521,"open":522,"high":523,"low":524,"close":478,"change":525,"percent_change":365,"volume":526,"transactions":126,"vwap":527},"2026-07-23",41.13,41.2082,40.9001,-0.06,16013.92994,41.0133,{"date":529,"open":530,"high":531,"low":532,"close":479,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-22",41.2599,41.32,41.11,0.07,0.17,19058.004085,259,41.2274,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-21",40.86,41.2205,41.05,0.29,0.71,22432.869505,287,41.073,{"date":549,"open":472,"high":507,"low":550,"close":550,"change":230,"percent_change":231,"volume":551,"transactions":509,"vwap":552},"2026-07-20",40.76,70156.754121,40.9008,{"date":554,"open":497,"high":504,"low":497,"close":494,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-17",-0.1522,-0.37,31834.727022,291,40.8056,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-16",40.9803,41.1798,40.96,40.9822,-0.1928,-0.47,16687.969512,274,41.0482,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":238,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-15",41.14,41.21,40.973,41.175,0.16,11227.027006,239,41.1138,{"date":582,"open":202,"high":281,"low":583,"close":532,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-14",40.93,0.22,0.54,32224.214643,341,41.1642,{"date":590,"open":564,"high":281,"low":591,"close":515,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-13",40.871,-0.16,-0.39,32685.759489,369,40.9736,{"date":598,"open":599,"high":438,"low":600,"close":599,"change":601,"percent_change":22,"volume":602,"transactions":9,"vwap":599},"2026-07-10",41.049999,40.95,0.02,19900,{"date":604,"open":494,"high":605,"low":494,"close":606,"change":60,"percent_change":607,"volume":608,"transactions":9,"vwap":606},"2026-07-09",41.16,41.029999,0.44,36600,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":601,"percent_change":22,"volume":614,"transactions":9,"vwap":613},"2026-07-08",41.2,40.58,40.85,27600,{"date":616,"open":606,"high":617,"low":494,"close":494,"change":203,"percent_change":618,"volume":619,"transactions":9,"vwap":494},"2026-07-07",41.07,-0.29,27400,{"date":621,"open":600,"high":464,"low":622,"close":600,"change":79,"percent_change":134,"volume":623,"transactions":9,"vwap":600},"2026-07-06",40.88,46600,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":311,"percent_change":420,"volume":629,"transactions":9,"vwap":628},"2026-07-02",40.91,40.55,40.71,34100,{"date":631,"open":632,"high":453,"low":612,"close":612,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":612},"2026-07-01",40.72,-0.27,-0.66,33400,{"date":637,"open":638,"high":613,"low":638,"close":613,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":613},"2026-06-30",40.63,0.33,0.81,13100,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":230,"percent_change":231,"volume":648,"transactions":9,"vwap":647},"2026-06-29",40.51,40.64,40.4,40.52,17100,{"date":650,"open":644,"high":497,"low":651,"close":489,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":489},"2026-06-26",40.44,-0.04,-0.1,20300,{"date":656,"open":657,"high":540,"low":489,"close":638,"change":533,"percent_change":534,"volume":658,"transactions":9,"vwap":638},"2026-06-25",40.68,29700,{"date":660,"open":638,"high":628,"low":661,"close":662,"change":357,"percent_change":663,"volume":664,"transactions":9,"vwap":662},"2026-06-24",40.37,40.56,-0.64,8500,{"date":666,"open":667,"high":626,"low":657,"close":472,"change":663,"percent_change":668,"volume":669,"transactions":9,"vwap":472},"2026-06-23",40.74,-1.54,22100,{"date":671,"open":454,"high":672,"low":673,"close":674,"change":675,"percent_change":79,"volume":676,"transactions":9,"vwap":674},"2026-06-22",41.55,41.34,41.46,0.1,23300,{"date":678,"open":416,"high":679,"low":680,"close":454,"change":22,"percent_change":23,"volume":681,"transactions":9,"vwap":454},"2026-06-18",41.4,41.19,21200,{"date":683,"open":437,"high":672,"low":574,"close":684,"change":577,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-06-17",41.31,0.39,20900,{"date":688,"open":605,"high":689,"low":522,"close":464,"change":652,"percent_change":653,"volume":690,"transactions":9,"vwap":464},"2026-06-16",41.37,16300,{"date":692,"open":522,"high":408,"low":522,"close":680,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":680},"2026-06-15",0.26,0.64,16100,{"date":697,"open":453,"high":606,"low":698,"close":583,"change":79,"percent_change":134,"volume":699,"transactions":9,"vwap":583},"2026-06-12",40.8,14300,{"date":701,"open":702,"high":626,"low":703,"close":704,"change":61,"percent_change":705,"volume":681,"transactions":9,"vwap":704},"2026-06-11",40.46,40.31,40.69,1.04,{"date":707,"open":651,"high":489,"low":708,"close":709,"change":331,"percent_change":567,"volume":710,"transactions":9,"vwap":709},"2026-06-10",40.13,40.27,45800,{"date":712,"open":472,"high":622,"low":713,"close":702,"change":714,"percent_change":142,"volume":715,"transactions":9,"vwap":702},"2026-06-09",40.23,-0.2,49000,{"date":717,"open":497,"high":718,"low":719,"close":497,"change":266,"percent_change":720,"volume":721,"transactions":9,"vwap":497},"2026-06-08",40.79,40.57,0.52,22900,{"date":723,"open":495,"high":724,"low":725,"close":725,"change":123,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-06-05",40.94,40.45,-1.84,30300,{"date":729,"open":680,"high":730,"low":731,"close":574,"change":652,"percent_change":653,"volume":732,"transactions":9,"vwap":574},"2026-06-04",41.38,41.099998,21100,{"date":734,"open":735,"high":736,"low":464,"close":737,"change":70,"percent_change":71,"volume":738,"transactions":9,"vwap":737},"2026-06-03",41.28,41.42,41.25,41400,{"date":740,"open":463,"high":741,"low":463,"close":426,"change":652,"percent_change":653,"volume":742,"transactions":9,"vwap":426},"2026-06-02",41.47,21000,{"date":744,"open":531,"high":745,"low":438,"close":416,"change":23,"percent_change":543,"volume":746,"transactions":9,"vwap":416},"2026-06-01",41.44,42800,{"date":748,"open":741,"high":741,"low":573,"close":438,"change":525,"percent_change":365,"volume":749,"transactions":9,"vwap":438},"2026-05-29",27900,{"date":751,"open":599,"high":689,"low":599,"close":752,"change":239,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-05-28",41.24,0.37,11700,{"date":756,"open":757,"high":735,"low":758,"close":759,"change":365,"percent_change":366,"volume":760,"transactions":9,"vwap":759},"2026-05-27",41.22,41.080002,41.09,29200,{"date":762,"open":736,"high":437,"low":752,"close":752,"change":239,"percent_change":753,"volume":763,"transactions":9,"vwap":752},"2026-05-26",24300,{"date":765,"open":735,"high":408,"low":599,"close":759,"change":70,"percent_change":71,"volume":766,"transactions":9,"vwap":759},"2026-05-22",50500,{"date":768,"open":574,"high":684,"low":731,"close":731,"change":230,"percent_change":231,"volume":769,"transactions":9,"vwap":731},"2026-05-21",16900,{"date":771,"open":522,"high":735,"low":772,"close":463,"change":133,"percent_change":773,"volume":774,"transactions":9,"vwap":463},"2026-05-20",41.0099983,0.61,21900,{"date":776,"open":507,"high":522,"low":453,"close":777,"change":97,"percent_change":203,"volume":778,"transactions":9,"vwap":777},"2026-05-19",40.92,17900,{"date":780,"open":606,"high":731,"low":781,"close":507,"change":601,"percent_change":22,"volume":782,"transactions":9,"vwap":507},"2026-05-18",40.87,12100,{"date":784,"open":772,"high":772,"low":453,"close":600,"change":366,"percent_change":785,"volume":786,"transactions":9,"vwap":600},"2026-05-15",-0.87,16000,{"date":788,"open":789,"high":790,"low":791,"close":684,"change":792,"percent_change":533,"volume":793,"transactions":9,"vwap":684},"2026-05-14",41.27,41.41,41.23,0.03,12300,{"date":795,"open":752,"high":397,"low":752,"close":735,"change":796,"percent_change":601,"volume":797,"transactions":9,"vwap":735},"2026-05-13",0.01,114300,{"date":799,"open":605,"high":454,"low":772,"close":789,"change":23,"percent_change":543,"volume":800,"transactions":9,"vwap":789},"2026-05-12",25700,{"date":802,"open":759,"high":735,"low":759,"close":464,"change":803,"percent_change":804,"volume":654,"transactions":9,"vwap":464},"2026-05-11",0.3,0.73,{"date":806,"open":540,"high":488,"low":472,"close":613,"change":230,"percent_change":231,"volume":807,"transactions":9,"vwap":613},"2026-05-08",11400,{"date":809,"open":810,"high":777,"low":810,"close":777,"change":534,"percent_change":61,"volume":811,"transactions":9,"vwap":777},"2026-05-07",40.65,24700,{"date":813,"open":667,"high":626,"low":667,"close":480,"change":525,"percent_change":365,"volume":814,"transactions":9,"vwap":480},"2026-05-06",28400,{"date":816,"open":564,"high":504,"low":487,"close":487,"change":70,"percent_change":71,"volume":817,"transactions":9,"vwap":487},"2026-05-05",25800,{"date":819,"open":704,"high":600,"low":704,"close":472,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":472},"2026-05-04",0.14,0.34,36700,{"date":824,"open":704,"high":453,"low":657,"close":657,"change":70,"percent_change":71,"volume":825,"transactions":9,"vwap":657},"2026-05-01",32700,{"date":827,"open":810,"high":828,"low":719,"close":704,"change":796,"percent_change":601,"volume":746,"transactions":9,"vwap":704},"2026-04-30",40.77,{"date":830,"open":494,"high":494,"low":462,"close":657,"change":221,"percent_change":169,"volume":623,"transactions":9,"vwap":657},"2026-04-29",{"date":832,"open":662,"high":704,"low":725,"close":833,"change":533,"percent_change":534,"volume":834,"transactions":9,"vwap":833},"2026-04-28",40.6,11100,{"date":836,"open":837,"high":810,"low":838,"close":839,"change":792,"percent_change":533,"volume":840,"transactions":9,"vwap":839},"2026-04-27",40.49,40.42,40.53,57700,{"date":842,"open":843,"high":638,"low":702,"close":462,"change":652,"percent_change":653,"volume":844,"transactions":9,"vwap":462},"2026-04-24",40.47,27000,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":850,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-04-23",40.32,40.61,40.54,0,44000,{"date":853,"open":646,"high":719,"low":646,"close":849,"change":820,"percent_change":854,"volume":855,"transactions":9,"vwap":849},"2026-04-22",0.35,54700,{"date":857,"open":858,"high":859,"low":860,"close":646,"change":221,"percent_change":169,"volume":861,"transactions":9,"vwap":646},"2026-04-21",40.34,40.43,40.2,41100,{"date":863,"open":864,"high":702,"low":865,"close":847,"change":796,"percent_change":601,"volume":866,"transactions":9,"vwap":847},"2026-04-20",40.28,40.25,15300,{"date":868,"open":869,"high":646,"low":870,"close":703,"change":70,"percent_change":71,"volume":871,"transactions":9,"vwap":703},"2026-04-17",40.33,40.24,17500,{"date":873,"open":702,"high":843,"low":703,"close":847,"change":874,"percent_change":675,"volume":875,"transactions":9,"vwap":847},"2026-04-16",0.04,16200,{"date":877,"open":878,"high":879,"low":878,"close":864,"change":203,"percent_change":880,"volume":881,"transactions":9,"vwap":864},"2026-04-15",40.14,40.35,-0.3,18400,{"date":883,"open":865,"high":646,"low":708,"close":646,"change":60,"percent_change":884,"volume":885,"transactions":9,"vwap":646},"2026-04-14",0.45,20400,{"date":887,"open":860,"high":870,"low":888,"close":889,"change":577,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-04-13",40.09,40.22,0.4,26000,{"date":893,"open":894,"high":708,"low":894,"close":895,"change":850,"percent_change":850,"volume":896,"transactions":9,"vwap":895},"2026-04-10",39.89,40.060001,22400,{"date":898,"open":899,"high":860,"low":900,"close":895,"change":901,"percent_change":633,"volume":902,"transactions":9,"vwap":895},"2026-04-09",40.18,39.95,-0.11,16800,{"date":904,"open":905,"high":870,"low":905,"close":906,"change":874,"percent_change":675,"volume":907,"transactions":9,"vwap":906},"2026-04-08",40.02,40.17,18000,{"date":909,"open":878,"high":910,"low":911,"close":708,"change":70,"percent_change":71,"volume":912,"transactions":9,"vwap":708},"2026-04-07",40.16,39.79,12500,{"date":914,"open":899,"high":899,"low":915,"close":878,"change":584,"percent_change":284,"volume":641,"transactions":9,"vwap":878},"2026-04-06",39.92,{"date":917,"open":918,"high":919,"low":920,"close":915,"change":533,"percent_change":60,"volume":921,"transactions":9,"vwap":915},"2026-04-02",39.74,40.049999,39.53,16400,{"date":923,"open":924,"high":613,"low":924,"close":925,"change":577,"percent_change":890,"volume":814,"transactions":9,"vwap":925},"2026-04-01",39.69,39.85,{"date":927,"open":928,"high":918,"low":928,"close":924,"change":753,"percent_change":929,"volume":814,"transactions":9,"vwap":924},"2026-03-31",39.26,0.94,{"date":931,"open":932,"high":662,"low":933,"close":932,"change":534,"percent_change":338,"volume":681,"transactions":9,"vwap":932},"2026-03-30",39.32,39.09,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":939,"percent_change":714,"volume":940,"transactions":9,"vwap":938},"2026-03-27",39.25,39.029999,39.15,-0.08,6200,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":49,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-03-26",39.43,39.56,39.049999,39.23,-0.56,15600,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-03-25",39.35,39.57,39.3,39.45,0.36,0.92,10900,{"date":959,"open":960,"high":961,"low":962,"close":933,"change":331,"percent_change":963,"volume":964,"transactions":9,"vwap":933},"2026-03-24",39,40.099998,38.95,-0.48,14600,{"date":966,"open":967,"high":951,"low":968,"close":969,"change":803,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-03-23",39.040001,38.45,39.28,0.77,40200,{"date":973,"open":954,"high":954,"low":974,"close":975,"change":50,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-03-20",38.93,38.98,-1.29,19300,{"date":979,"open":932,"high":980,"low":981,"close":982,"change":357,"percent_change":179,"volume":875,"transactions":9,"vwap":982},"2026-03-19",39.5,39.13,39.49,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-03-18",39.87,40,39.58,39.75,-0.44,-1.09,37700,{"date":993,"open":919,"high":709,"low":994,"close":995,"change":60,"percent_change":884,"volume":996,"transactions":9,"vwap":995},"2026-03-17",40.040001,40.19,42600,{"date":998,"open":999,"high":961,"low":894,"close":1000,"change":584,"percent_change":284,"volume":648,"transactions":9,"vwap":1000},"2026-03-16",39.91,40.0099983,{"date":1002,"open":1003,"high":1003,"low":1004,"close":911,"change":498,"percent_change":1005,"volume":971,"transactions":9,"vwap":911},"2026-03-13",39.97,39.68,-0.77,{"date":1007,"open":980,"high":1008,"low":980,"close":961,"change":1009,"percent_change":400,"volume":1010,"transactions":9,"vwap":961},"2026-03-12",40.15,0.11,52700,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1014,"change":283,"percent_change":1015,"volume":749,"transactions":9,"vwap":1014},"2026-03-11",39.62,39.99,0.58,{"date":1017,"open":988,"high":1018,"low":944,"close":1019,"change":420,"percent_change":640,"volume":1020,"transactions":9,"vwap":1019},"2026-03-10",39.9,39.76,41800,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-03-09",39.6,39.78,39.44,-0.25,-0.63,34000,{"date":1030,"open":1031,"high":1024,"low":1031,"close":924,"change":239,"percent_change":1032,"volume":811,"transactions":9,"vwap":924},"2026-03-06",38.66,0.38,{"date":1034,"open":1035,"high":1013,"low":1036,"close":1037,"change":653,"percent_change":1026,"volume":1028,"transactions":9,"vwap":1037},"2026-03-05",39.59,39.34,39.54,{"date":1039,"open":1023,"high":1040,"low":1041,"close":1042,"change":420,"percent_change":640,"volume":1043,"transactions":9,"vwap":1042},"2026-03-04",39.81,39.36,39.64,31800,{"date":1045,"open":1046,"high":932,"low":1047,"close":932,"change":516,"percent_change":1048,"volume":1049,"transactions":9,"vwap":932},"2026-03-03",38.86,38.85,-1.03,44800,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1053,"change":675,"percent_change":133,"volume":1055,"transactions":9,"vwap":1053},"2026-03-02",39.63,39.73,39.4,89100,{"date":1057,"open":1054,"high":1052,"low":1041,"close":1052,"change":322,"percent_change":283,"volume":690,"transactions":9,"vwap":1052},"2026-02-27",{"date":1059,"open":967,"high":1037,"low":967,"close":1037,"change":203,"percent_change":880,"volume":1060,"transactions":9,"vwap":1037},"2026-02-26",30600,{"date":1062,"open":1063,"high":1064,"low":932,"close":1065,"change":821,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-02-25",39.47,39.72,39.66,0.86,18800,{"date":1069,"open":1070,"high":932,"low":945,"close":932,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":932},"2026-02-24",39.11,0.47,1.21,28800,{"date":1075,"open":937,"high":1076,"low":1077,"close":1047,"change":796,"percent_change":792,"volume":1078,"transactions":9,"vwap":1047},"2026-02-23",39.07,38.76,35800,{"date":1080,"open":974,"high":1081,"low":1082,"close":1083,"change":230,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-02-20",39.02,38.79,38.84,-0.18,26400,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1089,"change":584,"percent_change":80,"volume":1091,"transactions":9,"vwap":1089},"2026-02-19",38.74,38.91,38.59,13400,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1094,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1094},"2026-02-18",38.69,38.77,38.6,0.51,1.34,9500,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":257,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-02-17",38.21,38.41,38.07,38.18,-0.55,132200,{"date":1109,"open":1110,"high":1090,"low":1111,"close":1112,"change":70,"percent_change":410,"volume":1113,"transactions":9,"vwap":1112},"2026-02-13",38.5,38.37,38.39,18300,{"date":1115,"open":1116,"high":962,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-02-12",38.9,38.28,38.4,-0.52,-1.34,19100,{"date":1123,"open":936,"high":928,"low":1124,"close":1125,"change":675,"percent_change":693,"volume":1126,"transactions":9,"vwap":1125},"2026-02-11",38.8,38.92,18700,{"date":1128,"open":1129,"high":975,"low":1094,"close":1130,"change":1131,"percent_change":366,"volume":1132,"transactions":9,"vwap":1130},"2026-02-10",38.97,38.82,-0.14,33700,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1136,"change":1071,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-02-09",38.63,38.96,38.56,1.22,15400,{"date":1141,"open":1102,"high":1090,"low":1102,"close":1142,"change":266,"percent_change":284,"volume":676,"transactions":9,"vwap":1142},"2026-02-06",38.49,{"date":1144,"open":1105,"high":1081,"low":1145,"close":1117,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1117},"2026-02-05",38.11,-0.34,-0.88,59000,{"date":1150,"open":1151,"high":1083,"low":1152,"close":1153,"change":792,"percent_change":221,"volume":1154,"transactions":9,"vwap":1153},"2026-02-04",38.75,38.32,38.62,37400,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1090,"change":410,"percent_change":939,"volume":732,"transactions":9,"vwap":1090},"2026-02-03",38.88,38.52,{"date":1160,"open":1161,"high":1095,"low":1162,"close":1153,"change":640,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1153},"2026-02-02",38.42,38.24,2.14,41500,{"date":1166,"open":1117,"high":1112,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-01-30",37.81,-1.06,-2.73,83400,{"date":1172,"open":1173,"high":1174,"low":1090,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-01-29",39.12,39.16,38.87,-0.24,-0.61,71600,{"date":1180,"open":981,"high":981,"low":1125,"close":1070,"change":169,"percent_change":1097,"volume":1181,"transactions":9,"vwap":1070},"2026-01-28",37300,{"date":1183,"open":1125,"high":1076,"low":1184,"close":1089,"change":874,"percent_change":675,"volume":727,"transactions":9,"vwap":1089},"2026-01-27",38.83,{"date":1186,"open":1187,"high":1187,"low":1046,"close":1175,"change":939,"percent_change":257,"volume":1188,"transactions":9,"vwap":1175},"2026-01-26",39.18,108900,{"date":1190,"open":1191,"high":1192,"low":1184,"close":962,"change":601,"percent_change":22,"volume":1193,"transactions":9,"vwap":962},"2026-01-23",39.0099983,39.060001,75300,{"date":1195,"open":1196,"high":1197,"low":1047,"close":974,"change":79,"percent_change":1198,"volume":1199,"transactions":9,"vwap":974},"2026-01-22",38.99,39.14,0.62,42500,{"date":1201,"open":1202,"high":1041,"low":1110,"close":1094,"change":675,"percent_change":693,"volume":1203,"transactions":9,"vwap":1094},"2026-01-21",38.65,76700,{"date":1205,"open":1184,"high":1184,"low":1137,"close":1090,"change":1119,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1090},"2026-01-20",-1.33,35400,{"date":1209,"open":1210,"high":969,"low":1076,"close":1070,"change":618,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1070},"2026-01-16",39.24,-0.74,36100,{"date":1214,"open":1076,"high":1063,"low":1076,"close":1054,"change":221,"percent_change":169,"volume":1215,"transactions":9,"vwap":1054},"2026-01-15",43700,{"date":1217,"open":1218,"high":1219,"low":1125,"close":932,"change":420,"percent_change":1220,"volume":1221,"transactions":9,"vwap":932},"2026-01-14",39.2,39.38,0.82,51700,{"date":1223,"open":936,"high":936,"low":1224,"close":960,"change":71,"percent_change":97,"volume":1225,"transactions":9,"vwap":960},"2026-01-13",38.89,13500,{"date":1227,"open":1081,"high":1228,"low":1129,"close":1081,"change":60,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1081},"2026-01-12",39.17,0.46,49700,{"date":1232,"open":1124,"high":960,"low":1124,"close":1083,"change":169,"percent_change":720,"volume":1233,"transactions":9,"vwap":1083},"2026-01-09",42700,{"date":1235,"open":1124,"high":1236,"low":1237,"close":1238,"change":939,"percent_change":257,"volume":1239,"transactions":9,"vwap":1238},"2026-01-08",38.81,38.51,38.64,17300,{"date":1241,"open":1242,"high":1243,"low":1142,"close":1244,"change":796,"percent_change":792,"volume":1245,"transactions":9,"vwap":1244},"2026-01-07",38.53,38.78,38.72,26600,{"date":1247,"open":1153,"high":1047,"low":1153,"close":1248,"change":71,"percent_change":97,"volume":1249,"transactions":9,"vwap":1248},"2026-01-06",38.71,51100,{"date":1251,"open":1158,"high":1077,"low":1158,"close":1252,"change":720,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-01-05",38.73,1.36,27100,{"date":1256,"open":1257,"high":1096,"low":1257,"close":1102,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1102},"2026-01-02",38.15,0.19,0.5,24500,{"date":1262,"open":1117,"high":1263,"low":1264,"close":1264,"change":1026,"percent_change":179,"volume":1265,"transactions":9,"vwap":1264},"2025-12-31",38.33,38.02,31500,{"date":1267,"open":1161,"high":968,"low":1268,"close":1269,"change":850,"percent_change":850,"volume":1270,"transactions":9,"vwap":1269},"2025-12-30",38.26,38.27,29100,{"date":1272,"open":1273,"high":1273,"low":1257,"close":1269,"change":714,"percent_change":1119,"volume":1274,"transactions":9,"vwap":1269},"2025-12-29",38.34,27700,{"date":1276,"open":1277,"high":1142,"low":1268,"close":1278,"change":1131,"percent_change":366,"volume":1279,"transactions":9,"vwap":1278},"2025-12-26",38.3,38.47,10100,{"date":1281,"open":1153,"high":1124,"low":1137,"close":1282,"change":70,"percent_change":410,"volume":1283,"transactions":9,"vwap":1282},"2025-12-24",38.61,14200,{"date":1285,"open":1238,"high":1286,"low":1287,"close":1153,"change":256,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1153},"2025-12-23",38.7,38.54,-0.23,12400,{"date":1291,"open":1287,"high":1244,"low":1110,"close":1248,"change":584,"percent_change":80,"volume":1292,"transactions":9,"vwap":1248},"2025-12-22",36400,{"date":1294,"open":1094,"high":1252,"low":1142,"close":1142,"change":71,"percent_change":97,"volume":1295,"transactions":9,"vwap":1142},"2025-12-19",113300,{"date":1297,"open":1298,"high":1090,"low":1299,"close":1237,"change":79,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1237},"2025-12-18",38.38,38.35,0.63,31600,{"date":1303,"open":1282,"high":1282,"low":1269,"close":1269,"change":653,"percent_change":357,"volume":1304,"transactions":9,"vwap":1269},"2025-12-17",13600,{"date":1306,"open":1242,"high":960,"low":1277,"close":1111,"change":230,"percent_change":1084,"volume":1307,"transactions":9,"vwap":1111},"2025-12-16",47400,{"date":1309,"open":1310,"high":1311,"low":1263,"close":1312,"change":221,"percent_change":266,"volume":1313,"transactions":9,"vwap":1312},"2025-12-15",38.48,38.67,38.44,73500,{"date":1315,"open":1316,"high":1096,"low":1263,"close":1317,"change":49,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2025-12-12",38.57,38.36,-0.57,26200,{"date":1321,"open":1103,"high":1077,"low":1103,"close":1322,"change":685,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2025-12-11",38.58,1.02,26500,{"date":1326,"open":1118,"high":1135,"low":1327,"close":1327,"change":231,"percent_change":989,"volume":1328,"transactions":9,"vwap":1327},"2025-12-10",38.19,228900,{"date":1330,"open":1111,"high":1142,"low":1273,"close":1317,"change":796,"percent_change":792,"volume":742,"transactions":9,"vwap":1317},"2025-12-09",{"date":1332,"open":1333,"high":1103,"low":1334,"close":1299,"change":874,"percent_change":675,"volume":1335,"transactions":9,"vwap":1299},"2025-12-08",38.31,38.22,42900,{"date":1337,"open":1111,"high":968,"low":1334,"close":1333,"change":850,"percent_change":850,"volume":1338,"transactions":9,"vwap":1333},"2025-12-05",23600,{"date":1340,"open":1142,"high":1110,"low":1341,"close":1333,"change":525,"percent_change":592,"volume":782,"transactions":9,"vwap":1333},"2025-12-04",38.25,{"date":1343,"open":1344,"high":1112,"low":1344,"close":1111,"change":221,"percent_change":266,"volume":749,"transactions":9,"vwap":1111},"2025-12-03",38.049999,{"date":1346,"open":1333,"high":1333,"low":1347,"close":1348,"change":169,"percent_change":391,"volume":1349,"transactions":9,"vwap":1348},"2025-12-02",38.0099983,38.29,30900,{"date":1351,"open":1287,"high":1287,"low":1352,"close":1353,"change":1176,"percent_change":1027,"volume":1354,"transactions":9,"vwap":1353},"2025-12-01",38,38.09,25200,{"date":1356,"open":1357,"high":1273,"low":1104,"close":1263,"change":854,"percent_change":956,"volume":921,"transactions":9,"vwap":1263},"2025-11-28",38.23,{"date":1359,"open":1360,"high":1268,"low":1361,"close":1362,"change":534,"percent_change":884,"volume":834,"transactions":9,"vwap":1362},"2025-11-26",38.029999,37.94,37.98,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1167,"change":230,"percent_change":1084,"volume":1367,"transactions":9,"vwap":1167},"2025-11-25",37.66,38.040001,38700,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1371,"change":400,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2025-11-24",37.67,37.88,37.58,0.74,19700,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":283,"percent_change":1198,"volume":875,"transactions":9,"vwap":1380},"2025-11-21",37.56,37.68,37.37,37.6,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1379,"change":939,"percent_change":257,"volume":1099,"transactions":9,"vwap":1379},"2025-11-20",37.8,37.26,{"date":1386,"open":1380,"high":1387,"low":1388,"close":1389,"change":850,"percent_change":850,"volume":1390,"transactions":9,"vwap":1389},"2025-11-19",37.69,37.39,37.45,9000,{"date":1392,"open":26,"high":1393,"low":26,"close":1389,"change":533,"percent_change":1258,"volume":774,"transactions":9,"vwap":1389},"2025-11-18",37.53,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1398,"change":1399,"percent_change":275,"volume":1400,"transactions":9,"vwap":1398},"2025-11-17",37.49,37.7,37.38,-0.32,39400,{"date":1402,"open":1403,"high":1167,"low":1403,"close":1397,"change":601,"percent_change":22,"volume":1404,"transactions":9,"vwap":1397},"2025-11-14",37.47,32800,{"date":1406,"open":1407,"high":1408,"low":1378,"close":1378,"change":567,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1378},"2025-11-13",37.74,38.13,-1.23,9200,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1257,"change":311,"percent_change":821,"volume":629,"transactions":9,"vwap":1257},"2025-11-12",37.93,38.2,{"date":1416,"open":1417,"high":1264,"low":1383,"close":1264,"change":239,"percent_change":890,"volume":1418,"transactions":9,"vwap":1264},"2025-11-11",37.91,31000,{"date":1420,"open":1421,"high":1352,"low":1422,"close":1423,"change":283,"percent_change":773,"volume":1043,"transactions":9,"vwap":1423},"2025-11-10",37.95,37.79,37.87,{"date":1425,"open":1426,"high":1427,"low":1398,"close":1428,"change":1009,"percent_change":543,"volume":1283,"transactions":9,"vwap":1428},"2025-11-07",37.52,37.75,37.64,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1393,"change":1434,"percent_change":785,"volume":1435,"transactions":9,"vwap":1393},"2025-11-06",37.77,37.86,37.42,-0.33,83100,{"date":1437,"open":1426,"high":1432,"low":1426,"close":1432,"change":803,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1432},"2025-11-05",0.8,14100,{"date":1441,"open":1442,"high":1417,"low":1443,"close":1377,"change":1146,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1377},"2025-11-04",37.85,37.55,-0.9,36200,{"date":1447,"open":1413,"high":1286,"low":1448,"close":1449,"change":653,"percent_change":357,"volume":1450,"transactions":9,"vwap":1449},"2025-11-03",37.72,37.9,74700,{"date":1452,"open":1361,"high":1327,"low":1413,"close":1352,"change":22,"percent_change":311,"volume":1453,"transactions":9,"vwap":1352},"2025-10-31",19200,{"date":1455,"open":1456,"high":1277,"low":1432,"close":1421,"change":652,"percent_change":901,"volume":1457,"transactions":9,"vwap":1421},"2025-10-30",37.97,50000,{"date":1459,"open":1414,"high":1268,"low":1361,"close":1460,"change":256,"percent_change":1176,"volume":1461,"transactions":9,"vwap":1460},"2025-10-29",37.99,24400,{"date":1463,"open":1344,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1067,"transactions":9,"vwap":1466},"2025-10-28",38.14,37.78,38.080002,-0.75,-1.93,{"date":1470,"open":974,"high":1471,"low":1077,"close":1184,"change":230,"percent_change":1084,"volume":1472,"transactions":9,"vwap":1184},"2025-10-27",38.94,58400,{"date":1474,"open":1224,"high":1196,"low":1088,"close":1116,"change":577,"percent_change":106,"volume":1475,"transactions":9,"vwap":1116},"2025-10-24",32200,{"date":1477,"open":1088,"high":1236,"low":1158,"close":1088,"change":420,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1088},"2025-10-23",0.83,57600,{"date":1481,"open":1202,"high":1202,"low":1277,"close":1161,"change":1026,"percent_change":179,"volume":1482,"transactions":9,"vwap":1161},"2025-10-22",23100,{"date":1484,"open":1135,"high":1151,"low":1485,"close":1311,"change":22,"percent_change":311,"volume":1486,"transactions":9,"vwap":1311},"2025-10-21",38.46,56800,{"date":1488,"open":1094,"high":1124,"low":1322,"close":1153,"change":792,"percent_change":221,"volume":1489,"transactions":9,"vwap":1153},"2025-10-20",33800,{"date":1491,"open":1492,"high":1096,"low":1273,"close":1090,"change":653,"percent_change":357,"volume":1493,"transactions":9,"vwap":1090},"2025-10-17",38.55,189400,{"date":1495,"open":1496,"high":1471,"low":1158,"close":1094,"change":792,"percent_change":221,"volume":1497,"transactions":9,"vwap":1094},"2025-10-16",38.68,63300,{"date":1499,"open":1130,"high":960,"low":1485,"close":1031,"change":1009,"percent_change":543,"volume":1270,"transactions":9,"vwap":1031},"2025-10-15",{"date":1501,"open":1118,"high":1202,"low":1348,"close":1492,"change":322,"percent_change":283,"volume":1502,"transactions":9,"vwap":1492},"2025-10-14",199600,{"date":1504,"open":1145,"high":1237,"low":1145,"close":1485,"change":1229,"percent_change":1072,"volume":1505,"transactions":9,"vwap":1485},"2025-10-13",11600,{"date":1507,"open":1118,"high":1311,"low":1449,"close":1352,"change":963,"percent_change":149,"volume":1508,"transactions":9,"vwap":1352},"2025-10-10",31900,{"date":1510,"open":1095,"high":1196,"low":1317,"close":1310,"change":256,"percent_change":1288,"volume":1511,"transactions":9,"vwap":1310},"2025-10-09",21700,{"date":1513,"open":1316,"high":1252,"low":1112,"close":1316,"change":675,"percent_change":693,"volume":1514,"transactions":9,"vwap":1316},"2025-10-08",7700,{"date":1516,"open":1278,"high":1137,"low":1268,"close":1278,"change":525,"percent_change":592,"volume":1289,"transactions":9,"vwap":1278},"2025-10-07",{"date":1518,"open":1311,"high":1311,"low":1263,"close":1242,"change":534,"percent_change":607,"volume":1519,"transactions":9,"vwap":1242},"2025-10-06",15800,{"date":1521,"open":1145,"high":1312,"low":1145,"close":1317,"change":577,"percent_change":61,"volume":1522,"transactions":9,"vwap":1317},"2025-10-03",12700,{"date":1524,"open":1414,"high":1357,"low":1449,"close":1414,"change":239,"percent_change":685,"volume":1525,"transactions":9,"vwap":1414},"2025-10-02",10600,{"date":1527,"open":1287,"high":1287,"low":1528,"close":1344,"change":577,"percent_change":61,"volume":1529,"transactions":9,"vwap":1344},"2025-10-01",37.89,7300,{"date":1531,"open":1407,"high":1413,"low":1407,"close":1528,"change":796,"percent_change":792,"volume":648,"transactions":9,"vwap":1528},"2025-09-30",{"date":1533,"open":1397,"high":1534,"low":1397,"close":1371,"change":400,"percent_change":1373,"volume":1113,"transactions":9,"vwap":1371},"2025-09-29",37.96,{"date":1536,"open":1365,"high":1365,"low":1537,"close":1380,"change":533,"percent_change":1258,"volume":1538,"transactions":9,"vwap":1380},"2025-09-26",37.5,46100,{"date":1540,"open":1403,"high":1378,"low":1541,"close":1393,"change":1131,"percent_change":556,"volume":1542,"transactions":9,"vwap":1393},"2025-09-25",37.4,11800,{"date":1544,"open":1372,"high":1442,"low":1372,"close":1370,"change":410,"percent_change":939,"volume":782,"transactions":9,"vwap":1370},"2025-09-24",{"date":1546,"open":1465,"high":1362,"low":1547,"close":1397,"change":357,"percent_change":1548,"volume":623,"transactions":9,"vwap":1397},"2025-09-23",37.65,-0.68,{"date":1550,"open":1551,"high":1456,"low":1552,"close":1534,"change":169,"percent_change":391,"volume":1519,"transactions":9,"vwap":1534},"2025-09-22",37.82,37.59,{"date":1554,"open":1380,"high":1383,"low":1555,"close":1556,"change":1258,"percent_change":1097,"volume":1557,"transactions":9,"vwap":1556},"2025-09-19",37.57,37.76,11500,{"date":1559,"open":1537,"high":1556,"low":1560,"close":1555,"change":266,"percent_change":1561,"volume":1508,"transactions":9,"vwap":1555},"2025-09-18",37.35,0.56,{"date":1563,"open":1398,"high":1564,"low":1565,"close":1566,"change":70,"percent_change":410,"volume":1567,"transactions":9,"vwap":1566},"2025-09-17",37.48,37.25,37.36,13200,{"date":1569,"open":1398,"high":1389,"low":1384,"close":1379,"change":23,"percent_change":420,"volume":1570,"transactions":9,"vwap":1379},"2025-09-16",11300,{"date":1572,"open":1573,"high":1537,"low":1565,"close":1565,"change":410,"percent_change":939,"volume":641,"transactions":9,"vwap":1565},"2025-09-15",37.33,{"date":1575,"open":1396,"high":1396,"low":1576,"close":1576,"change":257,"percent_change":947,"volume":866,"transactions":9,"vwap":1576},"2025-09-12",37.28,{"date":1578,"open":1579,"high":1537,"low":1579,"close":1396,"change":1071,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1396},"2025-09-11",37.12,1.27,8400,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1586,"change":71,"percent_change":97,"volume":1587,"transactions":9,"vwap":1586},"2025-09-10",37.040001,37.32,37.02,36500,{"date":1589,"open":26,"high":1590,"low":26,"close":1584,"change":1591,"percent_change":577,"volume":1592,"transactions":9,"vwap":1584},"2025-09-09",37.14,0.06,7100,{"date":1594,"open":1595,"high":1565,"low":1596,"close":26,"change":22,"percent_change":820,"volume":1301,"transactions":9,"vwap":26},"2025-09-08",37.15,36.93,{"date":1598,"open":1596,"high":1599,"low":1600,"close":1596,"change":311,"percent_change":854,"volume":1304,"transactions":9,"vwap":1596},"2025-09-05",37.07,36.76,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":652,"percent_change":901,"volume":1522,"transactions":9,"vwap":1606},"2025-09-04",36.82,37,36.77,36.8,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":533,"percent_change":1258,"volume":1279,"transactions":9,"vwap":1612},"2025-09-03",36.87,36.9,36.81,36.84,{"date":1614,"open":1615,"high":1610,"low":1615,"close":1605,"change":239,"percent_change":106,"volume":1616,"transactions":9,"vwap":1605},"2025-09-02",36.55,6600,{"date":1618,"open":1611,"high":1611,"low":1619,"close":1620,"change":365,"percent_change":516,"volume":1621,"transactions":9,"vwap":1620},"2025-08-29",36.54,36.62,9700,{"date":1623,"open":26,"high":1604,"low":1624,"close":1605,"change":874,"percent_change":1009,"volume":1289,"transactions":9,"vwap":1605},"2025-08-28",36.7,{"date":1626,"open":1627,"high":1606,"low":1628,"close":1629,"change":23,"percent_change":639,"volume":1630,"transactions":9,"vwap":1629},"2025-08-27",36.65,36.56,36.73,6900,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":97,"percent_change":1131,"volume":1637,"transactions":9,"vwap":1636},"2025-08-26",36.66,36.72,36.36,36.61,10300,{"date":1639,"open":1600,"high":1640,"low":1620,"close":1633,"change":1131,"percent_change":1641,"volume":1581,"transactions":9,"vwap":1633},"2025-08-25",36.88,-0.38,{"date":1643,"open":1644,"high":1576,"low":1644,"close":1606,"change":890,"percent_change":1645,"volume":1099,"transactions":9,"vwap":1606},"2025-08-22",36.38,1.1,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":901,"percent_change":880,"volume":1390,"transactions":9,"vwap":1651},"2025-08-21",36.44,36.53,36.28,36.4,{"date":1653,"open":1644,"high":1654,"low":1655,"close":1656,"change":97,"percent_change":1131,"volume":1657,"transactions":9,"vwap":1656},"2025-08-20",36.85,36.17,36.51,15700,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1628,"change":601,"percent_change":22,"volume":1225,"transactions":9,"vwap":1628},"2025-08-19",36.59,36.26,{"date":1663,"open":1664,"high":1619,"low":1665,"close":1619,"change":1009,"percent_change":803,"volume":1666,"transactions":9,"vwap":1619},"2025-08-18",36.48,36.24,7800,{"date":1668,"open":1669,"high":1615,"low":1670,"close":1671,"change":652,"percent_change":901,"volume":1672,"transactions":9,"vwap":1671},"2025-08-15",36.35,36.29,36.43,8700,{"date":1674,"open":1615,"high":1675,"low":1676,"close":1677,"change":256,"percent_change":1026,"volume":1678,"transactions":9,"vwap":1677},"2025-08-14",36.89,36.3,36.47,7600,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1628,"change":60,"percent_change":301,"volume":957,"transactions":9,"vwap":1628},"2025-08-13",36.52,36.58,36.32,{"date":1685,"open":1686,"high":1687,"low":1665,"close":1644,"change":803,"percent_change":1478,"volume":1688,"transactions":9,"vwap":1644},"2025-08-12",36.37,36.5,5300,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":365,"percent_change":516,"volume":1695,"transactions":9,"vwap":1694},"2025-08-11",36.13,36.21,35.96,36.080002,17700,{"date":1697,"open":1655,"high":1670,"low":1698,"close":1699,"change":534,"percent_change":1071,"volume":1390,"transactions":9,"vwap":1699},"2025-08-08",36.11,36.23,{"date":1701,"open":1661,"high":1661,"low":1702,"close":1703,"change":796,"percent_change":792,"volume":754,"transactions":9,"vwap":1703},"2025-08-07",35.82,36.060001,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":577,"percent_change":884,"volume":1710,"transactions":9,"vwap":1709},"2025-08-06",36.09,36.14,35.9,36.049999,8100,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":221,"percent_change":584,"volume":1688,"transactions":9,"vwap":1715},"2025-08-05",36.0099983,35.8,35.89,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":239,"percent_change":61,"volume":1721,"transactions":9,"vwap":1720},"2025-08-04",35.65,35.93,35.81,4700,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":366,"percent_change":1728,"volume":1505,"transactions":9,"vwap":1727},"2025-08-01",35.7,35.84,35.42,35.66,-1,{"date":1730,"open":1731,"high":1661,"low":1732,"close":1733,"change":97,"percent_change":1131,"volume":1734,"transactions":9,"vwap":1733},"2025-07-31",36,35.94,36.02,5200,{"date":1736,"open":1737,"high":1738,"low":1733,"close":1739,"change":1131,"percent_change":593,"volume":1740,"transactions":9,"vwap":1739},"2025-07-30",36.19,36.27,36.07,4200,{"date":1742,"open":1743,"high":1676,"low":1731,"close":1692,"change":1009,"percent_change":803,"volume":1744,"transactions":9,"vwap":1692},"2025-07-29",36.099998,8000,{"date":1746,"open":1665,"high":1665,"low":1732,"close":1743,"change":1591,"percent_change":534,"volume":1747,"transactions":9,"vwap":1743},"2025-07-28",5600,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1752,"change":1009,"percent_change":312,"volume":602,"transactions":9,"vwap":1752},"2025-07-25",35.92,36.25,36.040001,{"date":1754,"open":1755,"high":1665,"low":1755,"close":1719,"change":1146,"percent_change":1756,"volume":1621,"transactions":9,"vwap":1719},"2025-07-24",35.6,-0.94,{"date":1758,"open":1759,"high":1635,"low":1760,"close":1738,"change":239,"percent_change":61,"volume":1761,"transactions":9,"vwap":1738},"2025-07-23",36.15,35.98,12000,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1765,"change":803,"percent_change":1766,"volume":1390,"transactions":9,"vwap":1765},"2025-07-22",35.71,36.12,0.84,{"date":1768,"open":1769,"high":1770,"low":1764,"close":1702,"change":653,"percent_change":204,"volume":1771,"transactions":9,"vwap":1702},"2025-07-21",35.75,36.029999,3100,{"date":1773,"open":1732,"high":1774,"low":1724,"close":1750,"change":71,"percent_change":525,"volume":1514,"transactions":9,"vwap":1750},"2025-07-18",36.16,{"date":1776,"open":1777,"high":1770,"low":1777,"close":1732,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1732},"2025-07-17",34.89,0.27,0.76,7900,{"date":1782,"open":1783,"high":1720,"low":1784,"close":1785,"change":850,"percent_change":850,"volume":1786,"transactions":9,"vwap":1785},"2025-07-16",35.44,35.43,35.67,24600,{"date":1788,"open":1789,"high":1790,"low":1784,"close":1785,"change":203,"percent_change":1146,"volume":1139,"transactions":9,"vwap":1785},"2025-07-15",35.72,35.86,{"date":1792,"open":1793,"high":1720,"low":1794,"close":1795,"change":410,"percent_change":939,"volume":1592,"transactions":9,"vwap":1795},"2025-07-14",35.76,35.57,35.79,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1702,"change":22,"percent_change":820,"volume":1800,"transactions":9,"vwap":1702},"2025-07-11",35.51,35.83,6500,{"date":1802,"open":1793,"high":1799,"low":1803,"close":1804,"change":675,"percent_change":400,"volume":1657,"transactions":9,"vwap":1804},"2025-07-10",35.48,35.77,{"date":1806,"open":1807,"high":1693,"low":1808,"close":1785,"change":675,"percent_change":400,"volume":1809,"transactions":9,"vwap":1785},"2025-07-09",35.63,35.47,33200,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1794,"change":169,"percent_change":80,"volume":1581,"transactions":9,"vwap":1794},"2025-07-08",35.5,35.69,35.45,{"date":1816,"open":1808,"high":1817,"low":1818,"close":1819,"change":97,"percent_change":1131,"volume":1820,"transactions":9,"vwap":1819},"2025-07-07",35.53,35.32,35.37,18600,{"date":1822,"open":1823,"high":1718,"low":1823,"close":1726,"change":322,"percent_change":133,"volume":1780,"transactions":9,"vwap":1726},"2025-07-03",35.21,{"date":1825,"open":1826,"high":1803,"low":1826,"close":1827,"change":653,"percent_change":204,"volume":1418,"transactions":9,"vwap":1827},"2025-07-02",35.15,35.33,{"date":1829,"open":1823,"high":1808,"low":1830,"close":1784,"change":23,"percent_change":821,"volume":1831,"transactions":9,"vwap":1784},"2025-07-01",35.11,50800,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":230,"percent_change":714,"volume":834,"transactions":9,"vwap":1837},"2025-06-30",35.27,35.35,35.22,35.31,{"date":1839,"open":1840,"high":1783,"low":1840,"close":1841,"change":820,"percent_change":890,"volume":1581,"transactions":9,"vwap":1841},"2025-06-27",35.18,35.38,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1845,"change":534,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-06-26",35,35.24,0.48,13700,{"date":1849,"open":1850,"high":1823,"low":1777,"close":1850,"change":939,"percent_change":1288,"volume":1851,"transactions":9,"vwap":1850},"2025-06-25",35.07,20100,{"date":1853,"open":1854,"high":1826,"low":1855,"close":1826,"change":543,"percent_change":1478,"volume":1856,"transactions":9,"vwap":1826},"2025-06-24",34.97,34.96,11000,{"date":1858,"open":1859,"high":1855,"low":1860,"close":1861,"change":97,"percent_change":1131,"volume":1862,"transactions":9,"vwap":1861},"2025-06-23",34.83,34.72,34.86,35100,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":71,"percent_change":525,"volume":769,"transactions":9,"vwap":1868},"2025-06-20",34.99,35.02,34.76,34.91,{"date":1870,"open":1854,"high":1871,"low":1872,"close":1873,"change":97,"percent_change":1131,"volume":1695,"transactions":9,"vwap":1873},"2025-06-18",35.09,34.9,34.93,{"date":1875,"open":1876,"high":1877,"low":1873,"close":1878,"change":1026,"percent_change":1879,"volume":608,"transactions":9,"vwap":1878},"2025-06-17",35.099998,35.13,34.98,-0.71,{"date":1881,"open":1830,"high":1882,"low":1871,"close":1883,"change":79,"percent_change":1884,"volume":1304,"transactions":9,"vwap":1883},"2025-06-16",35.34,35.23,0.69,{"date":1886,"open":1844,"high":1887,"low":1777,"close":1865,"change":939,"percent_change":1288,"volume":1888,"transactions":9,"vwap":1865},"2025-06-13",35.16,10500,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1850,"change":410,"percent_change":256,"volume":1894,"transactions":9,"vwap":1850},"2025-06-12",35.040001,35.2,35.029999,6000,{"date":1896,"open":1826,"high":1841,"low":1876,"close":1876,"change":939,"percent_change":1288,"volume":1897,"transactions":9,"vwap":1876},"2025-06-11",18200,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1840,"change":1591,"percent_change":534,"volume":1851,"transactions":9,"vwap":1840},"2025-06-10",35.19,35.12,{"date":1903,"open":1904,"high":1900,"low":1866,"close":1901,"change":22,"percent_change":820,"volume":1905,"transactions":9,"vwap":1901},"2025-06-09",35.080002,11200,{"date":1907,"open":1871,"high":1908,"low":1855,"close":1850,"change":534,"percent_change":301,"volume":1139,"transactions":9,"vwap":1850},"2025-06-06",35.17,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1872,"change":534,"percent_change":301,"volume":760,"transactions":9,"vwap":1872},"2025-06-05",34.73,34.94,34.71,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1911,"change":874,"percent_change":23,"volume":1919,"transactions":9,"vwap":1911},"2025-06-04",34.82,34.92,34.68,27300,{"date":1921,"open":1922,"high":1916,"low":1923,"close":1924,"change":850,"percent_change":850,"volume":1482,"transactions":9,"vwap":1924},"2025-06-03",34.78,34.58,34.69,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1924,"change":291,"percent_change":556,"volume":1930,"transactions":9,"vwap":1924},"2025-06-02",34.59,34.8,34.55,16700,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1916,"change":820,"percent_change":890,"volume":1935,"transactions":9,"vwap":1916},"2025-05-30",34.88,34.6,20600,{"date":1937,"open":1916,"high":1861,"low":1934,"close":1918,"change":70,"percent_change":410,"volume":1938,"transactions":9,"vwap":1918},"2025-05-29",34200,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1924,"change":230,"percent_change":714,"volume":1944,"transactions":9,"vwap":1924},"2025-05-28",34.61,34.79,34.48,29400,{"date":1946,"open":1867,"high":1873,"low":1941,"close":1867,"change":1591,"percent_change":534,"volume":1947,"transactions":9,"vwap":1867},"2025-05-27",50200,{"date":1949,"open":1943,"high":1860,"low":1950,"close":1951,"change":850,"percent_change":850,"volume":1952,"transactions":9,"vwap":1951},"2025-05-23",34.46,34.7,8800,{"date":1954,"open":1955,"high":1951,"low":1955,"close":1951,"change":266,"percent_change":773,"volume":1956,"transactions":9,"vwap":1951},"2025-05-22",34.37,14800,{"date":1958,"open":1959,"high":1929,"low":1960,"close":1961,"change":410,"percent_change":256,"volume":1962,"transactions":9,"vwap":1961},"2025-05-21",34.51,34.36,34.49,19400,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":203,"percent_change":1969,"volume":1121,"transactions":9,"vwap":1968},"2025-05-20",34.45,34.57,34.41,34.52,-0.35,{"date":1971,"open":1972,"high":1973,"low":1955,"close":1974,"change":850,"percent_change":850,"volume":1975,"transactions":9,"vwap":1974},"2025-05-19",34.5,34.66,34.64,73600,{"date":1977,"open":1966,"high":1973,"low":1978,"close":1974,"change":266,"percent_change":773,"volume":1979,"transactions":9,"vwap":1974},"2025-05-16",34.42,35600,{"date":1981,"open":1982,"high":1934,"low":1978,"close":1983,"change":820,"percent_change":106,"volume":1984,"transactions":9,"vwap":1983},"2025-05-15",34.54,34.43,47300,{"date":1986,"open":1959,"high":1959,"low":1987,"close":1988,"change":49,"percent_change":663,"volume":1989,"transactions":9,"vwap":1988},"2025-05-14",34.28,34.29,82100,{"date":1991,"open":1966,"high":1966,"low":1992,"close":1959,"change":652,"percent_change":203,"volume":1993,"transactions":9,"vwap":1959},"2025-05-13",34.38,65200,{"date":1995,"open":1961,"high":1923,"low":1978,"close":1929,"change":22,"percent_change":820,"volume":866,"transactions":9,"vwap":1929},"2025-05-12",{"date":1997,"open":1998,"high":1974,"low":1972,"close":1972,"change":410,"percent_change":256,"volume":786,"transactions":9,"vwap":1972},"2025-05-09",34.62,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2002,"change":1026,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-05-08",34.95,34.53,-0.72,32400,{"date":2006,"open":1998,"high":1922,"low":1965,"close":1922,"change":283,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1922},"2025-05-07",0.67,8300,{"date":2010,"open":1929,"high":1929,"low":1965,"close":1929,"change":230,"percent_change":714,"volume":1335,"transactions":9,"vwap":1929},"2025-05-06",{"date":2012,"open":2013,"high":1942,"low":1934,"close":1998,"change":70,"percent_change":410,"volume":2014,"transactions":9,"vwap":1998},"2025-05-05",34.63,59400,{"date":2016,"open":1965,"high":1973,"low":2017,"close":2013,"change":79,"percent_change":2018,"volume":1043,"transactions":9,"vwap":2013},"2025-05-02",34.44,0.7,{"date":2020,"open":2021,"high":2022,"low":1988,"close":2022,"change":239,"percent_change":607,"volume":1747,"transactions":9,"vwap":2022},"2025-05-01",34.33,34.39,{"date":2024,"open":2025,"high":1967,"low":2025,"close":2026,"change":71,"percent_change":525,"volume":1542,"transactions":9,"vwap":2026},"2025-04-30",34.099998,34.24,{"date":2028,"open":2029,"high":1927,"low":2030,"close":2029,"change":939,"percent_change":1288,"volume":977,"transactions":9,"vwap":2029},"2025-04-29",34.26,34.22,{"date":39,"open":2032,"high":2033,"low":35,"close":2034,"change":1258,"percent_change":1561,"volume":2035,"transactions":9,"vwap":2034},34.15,34.35,34.34,12600,{"status":2037,"indices":2038,"watchlist":2077,"sectors":2098,"benchmarks":2144},"success",[2039,2046,2053,2059,2065,2071],{"symbol":2040,"name":2041,"price":2042,"change":2043,"pct_change":567,"is_up":2044,"sparkline":2045,"date":5},"SPX","S&P 500",7765.36,-36.41,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":2047,"name":2048,"price":2049,"change":2050,"pct_change":2051,"is_up":2044,"sparkline":2052,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":2054,"name":2055,"price":2056,"change":2057,"pct_change":675,"is_up":11,"sparkline":2058,"date":5},"DJI","DOW JONES",51232,52,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":2060,"name":2061,"price":2062,"change":2063,"pct_change":149,"is_up":2044,"sparkline":2064,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":2066,"name":2067,"price":2068,"change":2069,"pct_change":97,"is_up":2044,"sparkline":2070,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":2072,"name":2073,"price":2074,"change":639,"pct_change":2075,"is_up":11,"sparkline":2076,"date":5},"VIX","CBOE VIX",15.41,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[2078,2085,2092],{"symbol":2079,"name":2080,"price":2081,"change":2082,"pct_change":2083,"is_up":2044,"sparkline":2084,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":2086,"name":2087,"price":2088,"change":2089,"pct_change":2090,"is_up":11,"sparkline":2091,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":2093,"name":2094,"price":2095,"change":2096,"pct_change":1211,"is_up":2044,"sparkline":2097,"date":5},"TSLA","Tesla Inc",375,-2.81,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[2099,2103,2108,2112,2116,2121,2126,2130,2134,2137,2140],{"name":2100,"etf":2101,"change":124,"price":2102,"is_up":2044},"Technology","XLK",197.78,{"name":2104,"etf":2105,"change":2106,"price":2107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":2109,"etf":2110,"change":593,"price":2111,"is_up":2044},"Healthcare","XLV",168.16,{"name":2113,"etf":2114,"change":312,"price":2115,"is_up":11},"Consumer Cycl","XLY",111.7,{"name":2117,"etf":2118,"change":2119,"price":2120,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":2122,"etf":2123,"change":2124,"price":2125,"is_up":11},"Energy","XLE",2.97,65.24,{"name":2127,"etf":2128,"change":639,"price":2129,"is_up":11},"Industrials","XLI",168.4,{"name":2131,"etf":2132,"change":134,"price":2133,"is_up":11},"Materials","XLB",49.27,{"name":2135,"etf":2136,"change":1884,"price":613,"is_up":11},"Real Estate","XLRE",{"name":2138,"etf":2139,"change":331,"price":617,"is_up":2044},"Utilities","XLU",{"name":2141,"etf":2142,"change":804,"price":2143,"is_up":11},"Comm Services","XLC",112.07,[2145,2150,2154,2158],{"ticker":2146,"name":2147,"price":2148,"change":2149,"is_up":2044},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":2151,"name":2152,"price":2153,"change":1120,"is_up":2044},"QQQ","Invesco QQQ Trust",747.58,{"ticker":2155,"name":2156,"price":2157,"change":23,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":2159,"name":2160,"price":2161,"change":410,"is_up":2044},"IWM","iShares Russell 2000",277.63]