[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XFEB":3,"stock-historical-XFEB":25,"homepage-market-summary":1938},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"XFEB","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},"FT Vest U.S. Equity Enhance & Moderate Buffer ETF - February","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},38.3893,38.39,38.355,38.4,-0.0107,-0.03,5076,38.44,34.61,7583.069517131474,98.7,662,{"ticker":4,"total_count":26,"page":27,"page_size":28,"total_pages":27,"summary":29,"data":35},365,1,1000,{"period_high":20,"period_low":30,"average_volume":31,"total_volume":32,"period_return":33,"latest_close":13,"start_date":34,"end_date":5},31.64,6618,2415750.4488,20.08,"2025-04-28",[36,39,49,57,66,76,87,95,105,115,122,133,140,147,156,164,170,179,187,193,202,210,219,226,233,238,245,252,257,265,269,276,283,288,294,301,311,317,323,327,332,338,347,354,360,371,377,385,392,401,411,419,426,432,438,446,452,458,466,473,482,488,492,496,499,504,509,514,519,523,529,534,541,547,551,554,558,563,570,577,582,589,593,597,603,608,612,617,619,623,625,628,632,635,638,641,644,647,652,658,663,667,670,675,678,683,689,693,698,703,708,711,717,723,726,730,736,742,749,756,760,765,771,779,786,793,800,807,813,817,824,830,837,843,848,856,862,869,874,878,883,887,892,898,905,910,915,919,923,928,935,944,950,956,962,970,978,984,991,999,1002,1004,1008,1013,1018,1023,1028,1031,1035,1039,1047,1051,1055,1059,1064,1068,1070,1072,1074,1077,1080,1086,1091,1093,1095,1101,1107,1110,1112,1118,1122,1125,1130,1136,1140,1144,1147,1150,1153,1160,1164,1168,1173,1177,1180,1185,1189,1193,1198,1202,1207,1210,1216,1220,1225,1229,1232,1237,1242,1247,1254,1261,1267,1272,1277,1280,1287,1292,1297,1304,1309,1314,1318,1324,1327,1332,1337,1339,1342,1345,1349,1353,1359,1362,1365,1371,1375,1381,1385,1389,1394,1398,1402,1406,1409,1412,1416,1421,1424,1428,1433,1437,1442,1445,1450,1455,1458,1462,1467,1470,1474,1477,1483,1487,1491,1495,1500,1505,1511,1517,1521,1524,1528,1532,1536,1542,1547,1553,1557,1562,1565,1567,1573,1576,1581,1584,1587,1594,1600,1607,1611,1615,1619,1624,1628,1634,1640,1647,1652,1658,1662,1668,1672,1677,1681,1686,1690,1695,1700,1703,1707,1713,1718,1721,1728,1732,1740,1746,1751,1757,1763,1769,1775,1781,1784,1788,1791,1797,1801,1805,1810,1816,1821,1827,1832,1838,1844,1851,1859,1861,1866,1870,1873,1877,1882,1888,1892,1896,1900,1907,1914,1921,1925,1928,1934],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":37,"vwap":38},19,38.3885,{"date":40,"open":41,"high":42,"low":43,"close":16,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-10-07",38.4099,38.42,38.38,-0.0147,-0.04,4157.4708,29,38.4089,{"date":50,"open":51,"high":20,"low":52,"close":52,"change":53,"percent_change":54,"volume":55,"transactions":47,"vwap":56},"2026-10-06",38.43,38.4147,0.0447,0.12,1063.4708,38.4364,{"date":58,"open":59,"high":43,"low":60,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":47,"vwap":65},"2026-10-05",38.36,38.32,38.37,0.07,0.18,1552.4708,38.3492,{"date":67,"open":68,"high":69,"low":68,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-10-02",38.295,38.33,38.3,0.052,0.14,1341.4708,21,38.3218,{"date":77,"open":78,"high":79,"low":80,"close":81,"change":82,"percent_change":83,"volume":84,"transactions":85,"vwap":86},"2026-10-01",38.23,38.27,38.16,38.248,0.0134,0.04,4931.6479,56,38.229,{"date":88,"open":89,"high":89,"low":90,"close":90,"change":91,"percent_change":-6,"volume":92,"transactions":93,"vwap":94},"2026-09-30",38.31,38.2346,-0.0004,1090.3339,28,38.2925,{"date":96,"open":97,"high":98,"low":99,"close":100,"change":101,"percent_change":45,"volume":102,"transactions":103,"vwap":104},"2026-09-29",38.28,38.289,38.22,38.235,-0.015,24278.3339,34,38.2733,{"date":106,"open":107,"high":107,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-28",38.29,38.24,38.25,-0.06,-0.16,4584.3339,33,38.2539,{"date":116,"open":70,"high":89,"low":117,"close":89,"change":118,"percent_change":119,"volume":120,"transactions":103,"vwap":121},"2026-09-25",38.2401,0.085,0.22,1887.3339,38.3008,{"date":123,"open":124,"high":125,"low":126,"close":127,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-24",38.2,38.26,38.19,38.225,-0.085,-0.22,21543.7323,185,38.2247,{"date":134,"open":135,"high":89,"low":108,"close":89,"change":83,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-23",38.2799,0.1,633549.3339,112,38.2902,{"date":141,"open":107,"high":89,"low":142,"close":79,"change":143,"percent_change":83,"volume":144,"transactions":145,"vwap":146},"2026-09-22",38.265,0.015,284185.3339,737,38.2922,{"date":148,"open":149,"high":150,"low":126,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-21",38.21,38.255,0.13,0.34,1136.3339,26,38.2035,{"date":157,"open":158,"high":159,"low":158,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":158},"2026-09-18",38.105,38.125,0.02,0.05,1547.3339,13,{"date":165,"open":166,"high":158,"low":166,"close":158,"change":151,"percent_change":152,"volume":167,"transactions":168,"vwap":169},"2026-09-17",38.06,491.3339,15,38.0772,{"date":171,"open":172,"high":172,"low":173,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-16",38.07,37.975,-0.055,-0.14,1011.3339,12,38.0695,{"date":180,"open":181,"high":181,"low":181,"close":181,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-15",38.03,-0.0492,-0.13,175.3077,17,38.0323,{"date":188,"open":189,"high":189,"low":189,"close":189,"change":190,"percent_change":18,"volume":191,"transactions":168,"vwap":192},"2026-09-14",38.0792,-0.0108,226.3077,38.0583,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-11",38.061,38.09,0.095,0.25,416.3077,16,38.0658,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-10",37.995,-0.075,-0.2,10.3077,10,37.9914,{"date":211,"open":212,"high":212,"low":213,"close":172,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-09",38.08,38.065,-0.0427,-0.11,379.3077,11,38.069,{"date":220,"open":159,"high":159,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":177,"vwap":225},"2026-09-08",38.1127,-0.0373,-0.1,2489.3077,38.1206,{"date":227,"open":228,"high":229,"low":228,"close":229,"change":230,"percent_change":18,"volume":231,"transactions":177,"vwap":232},"2026-09-04",38.14,38.15,-0.01,161.3077,38.1413,{"date":234,"open":235,"high":80,"low":235,"close":80,"change":118,"percent_change":119,"volume":236,"transactions":177,"vwap":237},"2026-09-03",38.12,915.3077,38.1294,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":217,"vwap":244},"2026-09-02",38.075,0.06,0.16,682.3077,38.0741,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":217,"vwap":251},"2026-09-01",38.015,-0.07,-0.18,76.3077,38.0398,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":143,"percent_change":83,"volume":255,"transactions":208,"vwap":256},"2026-08-31",38.085,63.3077,38.0848,{"date":258,"open":259,"high":235,"low":260,"close":172,"change":261,"percent_change":262,"volume":263,"transactions":168,"vwap":264},"2026-08-28",38.05,38.04,0.005,0.01,975.3077,38.0894,{"date":266,"open":181,"high":213,"low":181,"close":213,"change":241,"percent_change":242,"volume":267,"transactions":163,"vwap":268},"2026-08-27",410.3077,38.0299,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":62,"volume":273,"transactions":274,"vwap":275},"2026-08-26",38.005,0.025,21.3077,9,38.0146,{"date":277,"open":278,"high":279,"low":278,"close":280,"change":143,"percent_change":83,"volume":281,"transactions":37,"vwap":282},"2026-08-25",37.96,38,37.98,996.3077,37.9791,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":101,"percent_change":45,"volume":286,"transactions":208,"vwap":287},"2026-08-24",37.965,122.3077,37.9545,{"date":289,"open":280,"high":280,"low":280,"close":280,"change":290,"percent_change":72,"volume":291,"transactions":292,"vwap":293},"2026-08-21",0.0522,9.3077,8,37.9596,{"date":295,"open":278,"high":278,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":217,"vwap":300},"2026-08-20",37.9278,-0.0572,-0.15,139.3077,37.9475,{"date":302,"open":303,"high":304,"low":305,"close":304,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-19",37.94,37.985,37.93,0.055,0.15,1476.3077,24,37.9367,{"date":312,"open":313,"high":305,"low":313,"close":305,"change":18,"percent_change":314,"volume":315,"transactions":208,"vwap":316},"2026-08-18",37.905,-0.08,215.3077,37.9146,{"date":318,"open":278,"high":278,"low":278,"close":278,"change":319,"percent_change":320,"volume":321,"transactions":274,"vwap":322},"2026-08-17",-0.035,-0.09,12.3077,37.9872,{"date":324,"open":204,"high":204,"low":204,"close":204,"change":262,"percent_change":325,"volume":250,"transactions":208,"vwap":326},"2026-08-14",0.03,37.9896,{"date":328,"open":304,"high":304,"low":304,"close":304,"change":83,"percent_change":329,"volume":330,"transactions":274,"vwap":331},"2026-08-13",0.11,19.3077,37.972,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":325,"percent_change":335,"volume":336,"transactions":177,"vwap":337},"2026-08-12",37.945,0.08,216.3077,37.9591,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":-6,"volume":344,"transactions":345,"vwap":346},"2026-08-11",37.925,37.89,37.915,-0.0003,1410.3077,14,37.9035,{"date":348,"open":349,"high":350,"low":349,"close":350,"change":351,"percent_change":262,"volume":352,"transactions":200,"vwap":353},"2026-08-10",37.9,37.9153,0.0053,535.3077,37.9005,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":54,"volume":358,"transactions":208,"vwap":359},"2026-08-07",37.91,0.045,11.3077,37.9095,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-06",37.87,37.88,37.8409,37.865,-0.0093,-0.02,44352.3077,30,37.8667,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":325,"volume":375,"transactions":217,"vwap":376},"2026-08-05",37.8743,0.012,123.3077,37.8711,{"date":378,"open":379,"high":380,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":208,"vwap":384},"2026-08-04",37.81,37.8623,0.1073,0.28,159.3077,37.8044,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":292,"vwap":391},"2026-08-03",37.755,0.1103,0.29,13.3077,37.7028,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":274,"vwap":400},"2026-07-31",37.635,37.68,37.6447,0.0995,0.27,2069.3077,37.644,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-07-30",37.49,37.57,37.5452,0.1971,0.53,6660,62,37.5125,{"date":412,"open":413,"high":413,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":217,"vwap":418},"2026-07-29",37.41,37.3481,-0.1667,-0.44,804,37.3977,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":307,"volume":423,"transactions":424,"vwap":425},"2026-07-28",37.5148,0.0548,6,4,37.4425,{"date":427,"open":428,"high":429,"low":428,"close":429,"change":83,"percent_change":329,"volume":430,"transactions":217,"vwap":431},"2026-07-27",37.39,37.46,373,37.409,{"date":433,"open":429,"high":429,"low":434,"close":434,"change":435,"percent_change":329,"volume":436,"transactions":292,"vwap":437},"2026-07-24",37.42,0.0416,336,37.4323,{"date":439,"open":440,"high":413,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":37,"vwap":445},"2026-07-23",37.3801,37.3784,-0.1516,-0.4,1212,37.3868,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":101,"percent_change":45,"volume":449,"transactions":450,"vwap":451},"2026-07-22",37.53,302,7,37.5323,{"date":453,"open":448,"high":454,"low":448,"close":454,"change":455,"percent_change":398,"volume":456,"transactions":274,"vwap":457},"2026-07-21",37.545,0.0996,450,37.5434,{"date":459,"open":460,"high":461,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":217,"vwap":465},"2026-07-20",37.43,37.4454,0.0004,0,638,37.4371,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":208,"transactions":471,"vwap":472},"2026-07-17",37.445,-0.095,-0.25,5,37.441,{"date":474,"open":475,"high":475,"low":476,"close":477,"change":478,"percent_change":183,"volume":479,"transactions":480,"vwap":481},"2026-07-16",37.56,37.5,37.54,-0.05,1029,18,37.5267,{"date":483,"open":484,"high":485,"low":484,"close":485,"change":161,"percent_change":151,"volume":486,"transactions":208,"vwap":487},"2026-07-15",37.58,37.59,684,31.5563,{"date":489,"open":477,"high":477,"low":477,"close":477,"change":241,"percent_change":242,"volume":490,"transactions":292,"vwap":491},"2026-07-14",151,37.5459,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":110,"percent_change":111,"volume":292,"transactions":471,"vwap":495},"2026-07-13",37.48,37.5219,{"date":497,"open":476,"high":477,"low":476,"close":477,"change":161,"percent_change":151,"volume":498,"transactions":9,"vwap":477},"2026-07-10",600,{"date":500,"open":403,"high":403,"low":403,"close":403,"change":501,"percent_change":502,"volume":503,"transactions":9,"vwap":403},"2026-07-09",0.062,0.17,200,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":110,"volume":508,"transactions":9,"vwap":506},"2026-07-08",37.428,-0.022,100,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":18,"percent_change":314,"volume":513,"transactions":9,"vwap":512},"2026-07-07",37.475,37.45,8300,{"date":515,"open":511,"high":476,"low":511,"close":494,"change":516,"percent_change":517,"volume":518,"transactions":9,"vwap":494},"2026-07-06",0.09,0.24,500,{"date":520,"open":521,"high":428,"low":521,"close":428,"change":522,"percent_change":160,"volume":508,"transactions":9,"vwap":428},"2026-07-02",37.34,0.007,{"date":524,"open":525,"high":526,"low":525,"close":526,"change":527,"percent_change":18,"volume":528,"transactions":9,"vwap":526},"2026-07-01",37.37,37.383,-0.012,2100,{"date":530,"open":531,"high":460,"low":531,"close":532,"change":136,"percent_change":398,"volume":533,"transactions":9,"vwap":532},"2026-06-30",37.3,37.395,5500,{"date":535,"open":536,"high":536,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":9,"vwap":537},"2026-06-29",37.31,37.295,0.135,0.36,900,{"date":542,"open":543,"high":543,"low":544,"close":544,"change":545,"percent_change":230,"volume":546,"transactions":9,"vwap":544},"2026-06-26",37.19,37.16,-0.005,1400,{"date":548,"open":549,"high":550,"low":549,"close":550,"change":463,"percent_change":463,"volume":498,"transactions":9,"vwap":550},"2026-06-25",37.14,37.165,{"date":552,"open":553,"high":550,"low":553,"close":550,"change":230,"percent_change":18,"volume":540,"transactions":9,"vwap":550},"2026-06-24",37.117,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":215,"percent_change":557,"volume":463,"transactions":9,"vwap":556},"2026-06-23",37.175,-0.3,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":478,"percent_change":183,"volume":546,"transactions":9,"vwap":562},"2026-06-22",37.315,37.27,37.285,{"date":564,"open":565,"high":565,"low":531,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":566},"2026-06-18",37.35,37.335,0.141,0.38,1200,{"date":571,"open":572,"high":572,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":573},"2026-06-17",37.38,37.194,-0.174,-0.47,800,{"date":578,"open":579,"high":579,"low":580,"close":580,"change":581,"percent_change":478,"volume":503,"transactions":9,"vwap":580},"2026-06-16",37.375,37.368,-0.017,{"date":583,"open":460,"high":584,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":585},"2026-06-15",37.439,37.385,0.195,0.52,5700,{"date":590,"open":591,"high":543,"low":591,"close":543,"change":161,"percent_change":151,"volume":592,"transactions":9,"vwap":543},"2026-06-12",37.115,400,{"date":594,"open":595,"high":549,"low":595,"close":549,"change":596,"percent_change":587,"volume":576,"transactions":9,"vwap":549},"2026-06-11",36.93,0.191,{"date":598,"open":599,"high":599,"low":600,"close":600,"change":601,"percent_change":416,"volume":602,"transactions":9,"vwap":600},"2026-06-10",37.064999,36.949,-0.162,700,{"date":604,"open":605,"high":606,"low":605,"close":606,"change":607,"percent_change":223,"volume":592,"transactions":9,"vwap":606},"2026-06-09",37.049999,37.111,-0.039,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":335,"volume":503,"transactions":9,"vwap":610},"2026-06-08",37.15,0.029,{"date":613,"open":610,"high":610,"low":614,"close":614,"change":615,"percent_change":616,"volume":498,"transactions":9,"vwap":614},"2026-06-05",37.121,-0.229,-0.61,{"date":618,"open":565,"high":565,"low":565,"close":565,"change":306,"percent_change":307,"volume":508,"transactions":9,"vwap":565},"2026-06-04",{"date":620,"open":562,"high":537,"low":562,"close":537,"change":621,"percent_change":622,"volume":602,"transactions":9,"vwap":537},"2026-06-03",-0.045,-0.12,{"date":624,"open":565,"high":565,"low":521,"close":521,"change":463,"percent_change":463,"volume":569,"transactions":9,"vwap":521},"2026-06-02",{"date":626,"open":531,"high":521,"low":531,"close":521,"change":143,"percent_change":83,"volume":627,"transactions":9,"vwap":521},"2026-06-01",3000,{"date":629,"open":630,"high":631,"low":536,"close":631,"change":83,"percent_change":329,"volume":592,"transactions":9,"vwap":631},"2026-05-29",37.32,37.325,{"date":633,"open":561,"high":562,"low":634,"close":562,"change":306,"percent_change":307,"volume":498,"transactions":9,"vwap":562},"2026-05-28",37.26,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":262,"percent_change":325,"volume":508,"transactions":9,"vwap":637},"2026-05-27",37.23,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":161,"percent_change":151,"volume":508,"transactions":9,"vwap":640},"2026-05-26",37.22,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":83,"percent_change":329,"volume":463,"transactions":9,"vwap":643},"2026-05-22",37.17,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":306,"percent_change":307,"volume":463,"transactions":9,"vwap":646},"2026-05-21",37.13,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":651,"percent_change":517,"volume":508,"transactions":9,"vwap":650},"2026-05-20",37.029999,37.075001,0.089,{"date":653,"open":654,"high":655,"low":654,"close":655,"change":656,"percent_change":657,"volume":503,"transactions":9,"vwap":655},"2026-05-19",36.971,36.986,-0.069,-0.19,{"date":659,"open":649,"high":660,"low":661,"close":660,"change":325,"percent_change":335,"volume":662,"transactions":9,"vwap":660},"2026-05-18",37.055,36.99,1800,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":249,"volume":508,"transactions":9,"vwap":665},"2026-05-15",37.025002,-0.065,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":357,"percent_change":54,"volume":508,"transactions":9,"vwap":669},"2026-05-14",37.09,{"date":671,"open":672,"high":673,"low":672,"close":673,"change":306,"percent_change":307,"volume":674,"transactions":9,"vwap":673},"2026-05-13",37.0099983,37.044998,3100,{"date":676,"open":677,"high":661,"low":677,"close":661,"change":230,"percent_change":18,"volume":540,"transactions":9,"vwap":661},"2026-05-12",36.97,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":230,"percent_change":18,"volume":540,"transactions":9,"vwap":682},"2026-05-11",37.02,36.975,37,{"date":684,"open":685,"high":685,"low":686,"close":672,"change":687,"percent_change":688,"volume":576,"transactions":9,"vwap":672},"2026-05-08",37.040001,36.991,0.075,0.2,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":622,"volume":508,"transactions":9,"vwap":691},"2026-05-07",36.935,-0.044,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":697,"volume":463,"transactions":9,"vwap":695},"2026-05-06",36.979,0.159,0.43,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":516,"percent_change":198,"volume":498,"transactions":9,"vwap":702},"2026-05-05",36.8,36.825,36.82,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":205,"percent_change":206,"volume":518,"transactions":9,"vwap":707},"2026-05-04",36.78,36.725,36.73,{"date":709,"open":702,"high":702,"low":710,"close":710,"change":357,"percent_change":54,"volume":662,"transactions":9,"vwap":710},"2026-05-01",36.805,{"date":712,"open":713,"high":714,"low":715,"close":714,"change":151,"percent_change":716,"volume":498,"transactions":9,"vwap":714},"2026-04-30",36.685,36.76,36.67,0.35,{"date":718,"open":719,"high":715,"low":720,"close":721,"change":230,"percent_change":18,"volume":722,"transactions":9,"vwap":721},"2026-04-29",36.645,36.58,36.63,1300,{"date":724,"open":720,"high":725,"low":720,"close":725,"change":621,"percent_change":622,"volume":518,"transactions":9,"vwap":725},"2026-04-28",36.64,{"date":727,"open":728,"high":713,"low":729,"close":713,"change":160,"percent_change":161,"volume":569,"transactions":9,"vwap":713},"2026-04-27",36.611,36.61,{"date":731,"open":732,"high":733,"low":725,"close":733,"change":734,"percent_change":382,"volume":735,"transactions":9,"vwap":733},"2026-04-24",36.641,36.665,0.104,1100,{"date":737,"open":738,"high":739,"low":738,"close":739,"change":740,"percent_change":111,"volume":741,"transactions":9,"vwap":739},"2026-04-23",36.5,36.561,-0.059,1600,{"date":743,"open":744,"high":745,"low":746,"close":745,"change":747,"percent_change":748,"volume":576,"transactions":9,"vwap":745},"2026-04-22",36.59,36.62,36.55,0.145,0.4,{"date":750,"open":744,"high":751,"low":752,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-04-21",36.6,36.475,-0.097,-0.27,267900,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":175,"volume":508,"transactions":9,"vwap":758},"2026-04-20",36.572,-0.053,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":764,"volume":508,"transactions":9,"vwap":762},"2026-04-17",36.625,0.179,0.49,{"date":766,"open":767,"high":767,"low":768,"close":768,"change":769,"percent_change":463,"volume":770,"transactions":9,"vwap":768},"2026-04-16",36.46,36.446,0.001,300,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":517,"volume":778,"transactions":9,"vwap":776},"2026-04-15",36.45,36.48,36.34,36.445,0.088,2200,{"date":780,"open":781,"high":782,"low":783,"close":782,"change":784,"percent_change":785,"volume":546,"transactions":9,"vwap":782},"2026-04-14",36.28,36.357,36.27,0.163,0.45,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":791,"percent_change":792,"volume":576,"transactions":9,"vwap":790},"2026-04-13",36.02,36.21,36.194,0.158,0.44,{"date":794,"open":795,"high":796,"low":797,"close":797,"change":798,"percent_change":314,"volume":799,"transactions":9,"vwap":797},"2026-04-10",36.060001,36.080002,36.035999,-0.029,21100,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":806,"volume":540,"transactions":9,"vwap":804},"2026-04-09",36.0050011,36.099998,36.064999,0.134,0.37,{"date":808,"open":809,"high":810,"low":809,"close":810,"change":811,"percent_change":812,"volume":498,"transactions":9,"vwap":810},"2026-04-08",35.91,35.931,0.445,1.25,{"date":814,"open":815,"high":816,"low":815,"close":816,"change":507,"percent_change":110,"volume":28,"transactions":9,"vwap":816},"2026-04-07",35.3,35.486,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":823,"volume":741,"transactions":9,"vwap":821},"2026-04-06",35.475,35.51,35.508,0.092,0.26,{"date":825,"open":826,"high":827,"low":828,"close":827,"change":829,"percent_change":329,"volume":546,"transactions":9,"vwap":827},"2026-04-02",35.36,35.416,35.35,0.039,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":835,"percent_change":764,"volume":836,"transactions":9,"vwap":834},"2026-04-01",35.31,35.49,35.377,0.172,2400,{"date":838,"open":839,"high":840,"low":839,"close":840,"change":841,"percent_change":842,"volume":592,"transactions":9,"vwap":840},"2026-03-31",34.85,35.205,0.575,1.66,{"date":844,"open":839,"high":839,"low":21,"close":845,"change":320,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-03-30",34.63,-0.26,2700,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":846,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-03-27",34.86,34.871,34.65,34.72,-0.74,8900,{"date":857,"open":858,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":847,"transactions":9,"vwap":859},"2026-03-26",35.225,34.98,-0.356,-1.01,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":806,"volume":592,"transactions":9,"vwap":867},"2026-03-25",35.361,35.38,35.32,35.336,0.131,{"date":870,"open":871,"high":872,"low":840,"close":840,"change":873,"percent_change":470,"volume":662,"transactions":9,"vwap":840},"2026-03-24",35.21,35.211,-0.088,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":198,"percent_change":877,"volume":508,"transactions":9,"vwap":876},"2026-03-23",35.293,0.71,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":882,"volume":503,"transactions":9,"vwap":880},"2026-03-20",35.042999,-0.316,-0.89,{"date":884,"open":885,"high":886,"low":885,"close":886,"change":230,"percent_change":18,"volume":503,"transactions":9,"vwap":886},"2026-03-19",35.25,35.359,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":890,"percent_change":891,"volume":508,"transactions":9,"vwap":889},"2026-03-18",35.369,-0.261,-0.73,{"date":893,"open":894,"high":895,"low":896,"close":896,"change":897,"percent_change":502,"volume":576,"transactions":9,"vwap":896},"2026-03-17",35.645,35.65,35.63,0.061,{"date":899,"open":900,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":662,"transactions":9,"vwap":902},"2026-03-16",35.59,35.53,35.569,0.221,0.63,{"date":906,"open":907,"high":907,"low":908,"close":908,"change":909,"percent_change":557,"volume":770,"transactions":9,"vwap":908},"2026-03-13",35.41,35.348,-0.107,{"date":911,"open":901,"high":912,"low":913,"close":913,"change":914,"percent_change":854,"volume":518,"transactions":9,"vwap":913},"2026-03-12",35.55,35.455,-0.265,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":325,"volume":503,"transactions":9,"vwap":917},"2026-03-11",35.72,0.009,{"date":920,"open":921,"high":921,"low":922,"close":922,"change":174,"percent_change":298,"volume":540,"transactions":9,"vwap":922},"2026-03-10",35.86,35.711,{"date":924,"open":865,"high":925,"low":865,"close":925,"change":926,"percent_change":927,"volume":770,"transactions":9,"vwap":925},"2026-03-09",35.766,0.166,0.47,{"date":929,"open":895,"high":930,"low":931,"close":932,"change":754,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-03-06",35.665,35.58,35.6,-0.75,9700,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-03-05",35.85,35.89,35.75,35.87,-0.084,-0.23,5100,{"date":945,"open":809,"high":946,"low":947,"close":946,"change":948,"percent_change":748,"volume":949,"transactions":9,"vwap":946},"2026-03-04",35.954,35.9,0.142,1500,{"date":951,"open":952,"high":953,"low":954,"close":953,"change":955,"percent_change":416,"volume":602,"transactions":9,"vwap":953},"2026-03-03",35.67,35.812,35.57,-0.157,{"date":957,"open":958,"high":802,"low":958,"close":959,"change":960,"percent_change":241,"volume":961,"transactions":9,"vwap":959},"2026-03-02",35.74,35.969,0.023,5000,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":206,"volume":969,"transactions":9,"vwap":967},"2026-02-27",35.95,35.99,35.92,35.946,-0.073,6600,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":223,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-02-26",36.049999,36.07,35.96,36.019001,-0.28,2600,{"date":979,"open":980,"high":981,"low":972,"close":981,"change":982,"percent_change":152,"volume":983,"transactions":9,"vwap":981},"2026-02-25",36.09,36.119,0.122,4500,{"date":985,"open":809,"high":986,"low":809,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-02-24",36.0099983,35.997,0.148,0.41,12000,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-02-23",36.035,35.8,35.849,-0.231,-0.64,25200,{"date":1000,"open":973,"high":980,"low":986,"close":796,"change":357,"percent_change":54,"volume":1001,"transactions":9,"vwap":796},"2026-02-20",35100,{"date":1003,"open":795,"high":795,"low":788,"close":993,"change":262,"percent_change":325,"volume":576,"transactions":9,"vwap":993},"2026-02-19",{"date":1005,"open":972,"high":972,"low":1006,"close":1006,"change":1007,"percent_change":248,"volume":602,"transactions":9,"vwap":1006},"2026-02-18",36.025002,-0.025,{"date":1009,"open":1010,"high":972,"low":1011,"close":972,"change":1012,"percent_change":136,"volume":540,"transactions":9,"vwap":972},"2026-02-17",36.040001,36.014999,0.035,{"date":1014,"open":1011,"high":1015,"low":1016,"close":1011,"change":306,"percent_change":307,"volume":1017,"transactions":9,"vwap":1011},"2026-02-13",36.042,35.98,4100,{"date":1019,"open":1020,"high":1021,"low":964,"close":974,"change":230,"percent_change":18,"volume":1022,"transactions":9,"vwap":974},"2026-02-12",36,36.029999,6000,{"date":1024,"open":965,"high":965,"low":1025,"close":1025,"change":1026,"percent_change":248,"volume":1027,"transactions":9,"vwap":1025},"2026-02-11",35.97,-0.026,30500,{"date":1029,"open":1020,"high":1020,"low":1025,"close":1030,"change":374,"percent_change":325,"volume":503,"transactions":9,"vwap":1030},"2026-02-10",35.996,{"date":1032,"open":1016,"high":1033,"low":974,"close":1033,"change":374,"percent_change":325,"volume":1034,"transactions":9,"vwap":1033},"2026-02-09",35.984,1700,{"date":1036,"open":1016,"high":1016,"low":1037,"close":1037,"change":1038,"percent_change":398,"volume":592,"transactions":9,"vwap":1037},"2026-02-06",35.972,0.098,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":320,"volume":1046,"transactions":9,"vwap":1044},"2026-02-05",35.88,35.895,35.83,35.874,-0.032,6100,{"date":1048,"open":947,"high":966,"low":947,"close":1049,"change":1050,"percent_change":45,"volume":602,"transactions":9,"vwap":1049},"2026-02-04",35.906,-0.014,{"date":1052,"open":809,"high":1053,"low":940,"close":966,"change":45,"percent_change":215,"volume":1054,"transactions":9,"vwap":966},"2026-02-03",35.94,2500,{"date":1056,"open":966,"high":974,"low":966,"close":974,"change":1057,"percent_change":516,"volume":1058,"transactions":9,"vwap":974},"2026-02-02",0.034,3900,{"date":1060,"open":809,"high":1061,"low":1041,"close":1062,"change":1063,"percent_change":160,"volume":1058,"transactions":9,"vwap":1062},"2026-01-30",35.93,35.926,0.006,{"date":1065,"open":1066,"high":966,"low":1066,"close":966,"change":463,"percent_change":463,"volume":1067,"transactions":9,"vwap":966},"2026-01-29",35.84,4600,{"date":1069,"open":1061,"high":1053,"low":938,"close":966,"change":463,"percent_change":463,"volume":576,"transactions":9,"vwap":966},"2026-01-28",{"date":1071,"open":947,"high":966,"low":947,"close":966,"change":262,"percent_change":325,"volume":508,"transactions":9,"vwap":966},"2026-01-27",{"date":1073,"open":1041,"high":966,"low":1041,"close":809,"change":325,"percent_change":335,"volume":518,"transactions":9,"vwap":809},"2026-01-26",{"date":1075,"open":940,"high":938,"low":937,"close":1041,"change":160,"percent_change":241,"volume":1076,"transactions":9,"vwap":1041},"2026-01-23",12200,{"date":1078,"open":1079,"high":1079,"low":937,"close":921,"change":161,"percent_change":72,"volume":722,"transactions":9,"vwap":921},"2026-01-22",35.878,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":62,"percent_change":688,"volume":1085,"transactions":9,"vwap":1084},"2026-01-21",35.768,35.82,35.81,1900,{"date":1087,"open":1088,"high":1088,"low":917,"close":958,"change":215,"percent_change":1089,"volume":1090,"transactions":9,"vwap":958},"2026-01-20",35.78,-0.31,4200,{"date":1092,"open":1043,"high":937,"low":1043,"close":937,"change":160,"percent_change":241,"volume":735,"transactions":9,"vwap":937},"2026-01-16",{"date":1094,"open":1083,"high":1043,"low":1084,"close":1043,"change":160,"percent_change":241,"volume":1058,"transactions":9,"vwap":1043},"2026-01-15",{"date":1096,"open":1097,"high":1043,"low":1098,"close":1084,"change":1099,"percent_change":18,"volume":1100,"transactions":9,"vwap":1084},"2026-01-14",35.77,35.76,-0.009,5200,{"date":1102,"open":994,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":110,"volume":1085,"transactions":9,"vwap":1105},"2026-01-13",35.835,35.79,35.819,-0.021,{"date":1108,"open":994,"high":1066,"low":1109,"close":1066,"change":160,"percent_change":241,"volume":1054,"transactions":9,"vwap":1066},"2026-01-12",35.791,{"date":1111,"open":994,"high":1083,"low":994,"close":1083,"change":1057,"percent_change":136,"volume":778,"transactions":9,"vwap":1083},"2026-01-09",{"date":1113,"open":1114,"high":1115,"low":1098,"close":1116,"change":769,"percent_change":463,"volume":1117,"transactions":9,"vwap":1116},"2026-01-08",35.761,35.787,35.786,39300,{"date":1119,"open":1097,"high":1104,"low":1097,"close":1120,"change":230,"percent_change":18,"volume":1121,"transactions":9,"vwap":1120},"2026-01-07",35.785,2300,{"date":1123,"open":1088,"high":1124,"low":1097,"close":1124,"change":272,"percent_change":62,"volume":518,"transactions":9,"vwap":1124},"2026-01-06",35.795,{"date":1126,"open":1127,"high":1128,"low":958,"close":1097,"change":1129,"percent_change":136,"volume":498,"transactions":9,"vwap":1097},"2026-01-05",35.763,35.775,0.037,{"date":1131,"open":1097,"high":1097,"low":1132,"close":1133,"change":1134,"percent_change":161,"volume":1135,"transactions":9,"vwap":1133},"2026-01-02",35.7,35.733,0.018,4300,{"date":1137,"open":958,"high":958,"low":1138,"close":1139,"change":101,"percent_change":45,"volume":540,"transactions":9,"vwap":1139},"2025-12-31",35.69,35.715,{"date":1141,"open":1142,"high":958,"low":1142,"close":1143,"change":261,"percent_change":262,"volume":28,"transactions":9,"vwap":1143},"2025-12-30",35.71,35.73,{"date":1145,"open":1138,"high":1146,"low":1138,"close":1146,"change":262,"percent_change":325,"volume":518,"transactions":9,"vwap":1146},"2025-12-29",35.725,{"date":1148,"open":1149,"high":1139,"low":1132,"close":1139,"change":143,"percent_change":83,"volume":503,"transactions":9,"vwap":1139},"2025-12-26",35.707,{"date":1151,"open":952,"high":1132,"low":952,"close":1132,"change":1152,"percent_change":62,"volume":602,"transactions":9,"vwap":1132},"2025-12-24",0.024,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":1158,"percent_change":83,"volume":1159,"transactions":9,"vwap":1157},"2025-12-23",35.64,35.68,35.676,0.016,7500,{"date":1161,"open":895,"high":1162,"low":1163,"close":1162,"change":357,"percent_change":151,"volume":592,"transactions":9,"vwap":1162},"2025-12-22",35.66,35.62,{"date":1165,"open":931,"high":1163,"low":931,"close":1166,"change":822,"percent_change":823,"volume":1167,"transactions":9,"vwap":1166},"2025-12-19",35.615,5900,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1172,"change":501,"percent_change":502,"volume":540,"transactions":9,"vwap":1172},"2025-12-18",35.54,35.555,35.523,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":1176,"percent_change":249,"volume":463,"transactions":9,"vwap":1175},"2025-12-17",35.461,-0.064,{"date":1178,"open":833,"high":1179,"low":833,"close":1179,"change":463,"percent_change":463,"volume":770,"transactions":9,"vwap":1179},"2025-12-16",35.525,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1179,"change":769,"percent_change":463,"volume":1184,"transactions":9,"vwap":1179},"2025-12-15",35.5,35.535,3400,{"date":1186,"open":820,"high":1179,"low":820,"close":1187,"change":1188,"percent_change":248,"volume":770,"transactions":9,"vwap":1187},"2025-12-12",35.524,-0.024,{"date":1190,"open":901,"high":1191,"low":820,"close":1191,"change":1192,"percent_change":83,"volume":592,"transactions":9,"vwap":1191},"2025-12-11",35.548,0.014,{"date":1194,"open":819,"high":912,"low":1195,"close":1196,"change":1197,"percent_change":502,"volume":602,"transactions":9,"vwap":1196},"2025-12-10",35.47,35.534,0.059,{"date":1199,"open":1200,"high":1200,"low":1195,"close":819,"change":1201,"percent_change":160,"volume":503,"transactions":9,"vwap":819},"2025-12-09",35.499,0.008,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1205,"change":1206,"percent_change":45,"volume":498,"transactions":9,"vwap":1205},"2025-12-08",35.44,35.467,-0.013,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":1012,"percent_change":136,"volume":463,"transactions":9,"vwap":1209},"2025-12-05",35.48,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1213,"change":918,"percent_change":325,"volume":1215,"transactions":9,"vwap":1213},"2025-12-04",35.43,35.445,35.42,7100,{"date":1217,"open":907,"high":1204,"low":907,"close":1218,"change":1219,"percent_change":54,"volume":576,"transactions":9,"vwap":1218},"2025-12-03",35.436,0.041,{"date":1221,"open":1222,"high":1214,"low":1222,"close":1223,"change":1224,"percent_change":62,"volume":576,"transactions":9,"vwap":1223},"2025-12-02",35.37,35.395,0.026,{"date":1226,"open":826,"high":1227,"low":828,"close":889,"change":1026,"percent_change":248,"volume":1228,"transactions":9,"vwap":889},"2025-12-01",35.4,7700,{"date":1230,"open":828,"high":1223,"low":828,"close":1223,"change":1231,"percent_change":242,"volume":508,"transactions":9,"vwap":1223},"2025-11-28",0.056,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1235,"change":1236,"percent_change":688,"volume":770,"transactions":9,"vwap":1235},"2025-11-26",35.325,35.339,0.069,{"date":1238,"open":1239,"high":1239,"low":885,"close":1240,"change":1241,"percent_change":119,"volume":627,"transactions":9,"vwap":1240},"2025-11-25",35.28,35.27,0.078,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1245,"change":1246,"percent_change":407,"volume":770,"transactions":9,"vwap":1245},"2025-11-24",35.11,35.192,0.184,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1251,"change":1252,"percent_change":1253,"volume":1085,"transactions":9,"vwap":1251},"2025-11-21",34.9,35.060001,35.0079994,0.114,0.33,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":741,"transactions":9,"vwap":1258},"2025-11-20",35.07,34.89,34.894,-0.149,-0.43,{"date":1262,"open":1263,"high":880,"low":1264,"close":880,"change":1265,"percent_change":516,"volume":1266,"transactions":9,"vwap":880},"2025-11-19",35.0099983,34.99,0.032,3800,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1270,"change":1271,"percent_change":129,"volume":1054,"transactions":9,"vwap":1270},"2025-11-18",34.93,35.011002,-0.076,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1275,"change":1276,"percent_change":942,"volume":735,"transactions":9,"vwap":1275},"2025-11-17",35.040001,35.087002,-0.081,{"date":1278,"open":1244,"high":1279,"low":1244,"close":1279,"change":1129,"percent_change":329,"volume":990,"transactions":9,"vwap":1279},"2025-11-14",35.168,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1284,"change":1285,"percent_change":1089,"volume":1286,"transactions":9,"vwap":1284},"2025-11-13",35.17,35.195,35.131,-0.109,7200,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1289,"change":319,"percent_change":223,"volume":1291,"transactions":9,"vwap":1289},"2025-11-12",35.24,35.23,15100,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1295,"change":1296,"percent_change":161,"volume":503,"transactions":9,"vwap":1295},"2025-11-11",35.245,35.275,0.019,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":568,"volume":627,"transactions":9,"vwap":1302},"2025-11-10",35.2,35.259,35.19,35.256,0.133,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1307,"change":1201,"percent_change":160,"volume":1308,"transactions":9,"vwap":1307},"2025-11-07",34.97,35.123,3700,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1312,"change":1313,"percent_change":129,"volume":592,"transactions":9,"vwap":1312},"2025-11-06",35.12,35.115,-0.078,{"date":1315,"open":1282,"high":1316,"low":1282,"close":1316,"change":1317,"percent_change":502,"volume":990,"transactions":9,"vwap":1316},"2025-11-05",35.193,0.058,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1321,"change":666,"percent_change":249,"volume":1323,"transactions":9,"vwap":1321},"2025-11-04",35.13,35.135,35.118,2800,{"date":1325,"open":1326,"high":1299,"low":1326,"close":1299,"change":262,"percent_change":325,"volume":592,"transactions":9,"vwap":1299},"2025-11-03",35.14,{"date":1328,"open":1299,"high":1329,"low":1330,"close":1301,"change":1331,"percent_change":241,"volume":949,"transactions":9,"vwap":1301},"2025-10-31",35.206,35.15,0.022,{"date":1333,"open":840,"high":840,"low":1334,"close":1279,"change":1335,"percent_change":622,"volume":1336,"transactions":9,"vwap":1279},"2025-10-30",35.16,-0.042,41100,{"date":1338,"open":871,"high":871,"low":871,"close":871,"change":101,"percent_change":45,"volume":518,"transactions":9,"vwap":871},"2025-10-29",{"date":1340,"open":1341,"high":885,"low":1299,"close":858,"change":101,"percent_change":45,"volume":1121,"transactions":9,"vwap":858},"2025-10-28",35.249,{"date":1343,"open":1344,"high":885,"low":1301,"close":1289,"change":501,"percent_change":63,"volume":28,"transactions":9,"vwap":1289},"2025-10-27",35.232,{"date":1346,"open":1334,"high":1347,"low":1334,"close":1348,"change":1038,"percent_change":382,"volume":1121,"transactions":9,"vwap":1348},"2025-10-24",35.18,35.178,{"date":1350,"open":1351,"high":1352,"low":1250,"close":1351,"change":1265,"percent_change":516,"volume":1090,"transactions":9,"vwap":1351},"2025-10-23",35.080002,35.09,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1356,"change":478,"percent_change":175,"volume":1358,"transactions":9,"vwap":1356},"2025-10-22",35.035999,35.048,34.965,8200,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1134,"percent_change":161,"volume":508,"transactions":9,"vwap":1361},"2025-10-21",35.098,{"date":1363,"open":1274,"high":1351,"low":1274,"close":1351,"change":567,"percent_change":748,"volume":1364,"transactions":9,"vwap":1351},"2025-10-20",4900,{"date":1366,"open":839,"high":859,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1058,"transactions":9,"vwap":1368},"2025-10-17",34.84,34.939,0.079,0.23,{"date":1372,"open":1373,"high":1373,"low":1367,"close":850,"change":1374,"percent_change":470,"volume":1323,"transactions":9,"vwap":850},"2025-10-16",34.96,-0.087,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":335,"volume":836,"transactions":9,"vwap":1379},"2025-10-15",35,34.905,34.947,0.028,{"date":1382,"open":1367,"high":1373,"low":1367,"close":1383,"change":1384,"percent_change":622,"volume":1266,"transactions":9,"vwap":1383},"2025-10-14",34.919,-0.041,{"date":1386,"open":1387,"high":1373,"low":1387,"close":1373,"change":1388,"percent_change":764,"volume":741,"transactions":9,"vwap":1373},"2025-10-13",34.92,0.171,{"date":1390,"open":1274,"high":1274,"low":1391,"close":1391,"change":1392,"percent_change":1393,"volume":1184,"transactions":9,"vwap":1391},"2025-10-10",34.789,-0.236,-0.67,{"date":1395,"open":1396,"high":1274,"low":1396,"close":1397,"change":230,"percent_change":18,"volume":576,"transactions":9,"vwap":1397},"2025-10-09",35.02,35.025002,{"date":1399,"open":1263,"high":1400,"low":1263,"close":1400,"change":1401,"percent_change":72,"volume":977,"transactions":9,"vwap":1400},"2025-10-08",35.035,0.048,{"date":1403,"open":1396,"high":1396,"low":1306,"close":1404,"change":1405,"percent_change":215,"volume":1085,"transactions":9,"vwap":1404},"2025-10-07",34.987,-0.038,{"date":1407,"open":1263,"high":1274,"low":1377,"close":1397,"change":1012,"percent_change":136,"volume":1408,"transactions":9,"vwap":1397},"2025-10-06",5600,{"date":1410,"open":1263,"high":1263,"low":1264,"close":1264,"change":1192,"percent_change":83,"volume":1411,"transactions":9,"vwap":1264},"2025-10-03",2900,{"date":1413,"open":1373,"high":859,"low":1373,"close":1414,"change":1415,"percent_change":367,"volume":602,"transactions":9,"vwap":1414},"2025-10-02",34.976,-0.008,{"date":1417,"open":1418,"high":1264,"low":1387,"close":1419,"change":1057,"percent_change":136,"volume":1420,"transactions":9,"vwap":1419},"2025-10-01",34.94,34.984,14000,{"date":1422,"open":1269,"high":1423,"low":1387,"close":1423,"change":1152,"percent_change":62,"volume":592,"transactions":9,"vwap":1423},"2025-09-30",34.95,{"date":1425,"open":1373,"high":1373,"low":1426,"close":1427,"change":1158,"percent_change":161,"volume":1017,"transactions":9,"vwap":1427},"2025-09-29",34.922,34.926,{"date":1429,"open":839,"high":1430,"low":839,"close":1430,"change":1431,"percent_change":1432,"volume":1215,"transactions":9,"vwap":1430},"2025-09-26",34.91,0.065,0.19,{"date":1434,"open":1435,"high":839,"low":1435,"close":1436,"change":367,"percent_change":110,"volume":540,"transactions":9,"vwap":1436},"2025-09-25",34.79,34.845,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1441,"change":261,"percent_change":262,"volume":1034,"transactions":9,"vwap":1441},"2025-09-24",34.875,34.83,34.865,{"date":1443,"open":1444,"high":850,"low":1444,"close":850,"change":174,"percent_change":111,"volume":592,"transactions":9,"vwap":850},"2025-09-23",34.855,{"date":1446,"open":1257,"high":1447,"low":1257,"close":1448,"change":1063,"percent_change":160,"volume":1449,"transactions":9,"vwap":1448},"2025-09-22",34.917,34.915,2000,{"date":1451,"open":1452,"high":1430,"low":1452,"close":1453,"change":1454,"percent_change":72,"volume":662,"transactions":9,"vwap":1453},"2025-09-19",34.87,34.909,0.049,{"date":1456,"open":1440,"high":1249,"low":1440,"close":850,"change":1152,"percent_change":62,"volume":1457,"transactions":9,"vwap":850},"2025-09-18",3600,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1461,"change":1296,"percent_change":161,"volume":770,"transactions":9,"vwap":1461},"2025-09-17",34.82,34.836,{"date":1463,"open":1464,"high":1367,"low":1465,"close":1466,"change":527,"percent_change":18,"volume":627,"transactions":9,"vwap":1466},"2025-09-16",34.833,34.81,34.817,{"date":1468,"open":1460,"high":1440,"low":1460,"close":1469,"change":522,"percent_change":160,"volume":28,"transactions":9,"vwap":1469},"2025-09-15",34.829,{"date":1471,"open":1460,"high":1440,"low":1460,"close":1472,"change":1473,"percent_change":262,"volume":1411,"transactions":9,"vwap":1472},"2025-09-12",34.822,0.002,{"date":1475,"open":1464,"high":1464,"low":1435,"close":1460,"change":1476,"percent_change":119,"volume":949,"transactions":9,"vwap":1460},"2025-09-11",0.076,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":262,"volume":518,"transactions":9,"vwap":1481},"2025-09-10",34.76,34.74,34.744,0.004,{"date":1484,"open":1485,"high":1480,"low":1486,"close":1480,"change":1057,"percent_change":136,"volume":576,"transactions":9,"vwap":1480},"2025-09-09",34.7,34.69,{"date":1488,"open":1489,"high":1489,"low":1485,"close":1490,"change":1219,"percent_change":54,"volume":836,"transactions":9,"vwap":1490},"2025-09-08",34.715,34.706,{"date":1492,"open":1480,"high":1480,"low":1493,"close":1494,"change":1206,"percent_change":45,"volume":540,"transactions":9,"vwap":1494},"2025-09-05",34.62,34.665,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1498,"change":1499,"percent_change":398,"volume":1215,"transactions":9,"vwap":1498},"2025-09-04",34.6,34.678,0.094,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1504,"change":1317,"percent_change":502,"volume":528,"transactions":9,"vwap":1504},"2025-09-03",34.59,34.54,34.584,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1508,"change":759,"percent_change":298,"volume":1510,"transactions":9,"vwap":1508},"2025-09-02",34.49,34.526,34.465,3500,{"date":1512,"open":1513,"high":1497,"low":1514,"close":1514,"change":1515,"percent_change":249,"volume":1516,"transactions":9,"vwap":1514},"2025-08-29",34.58,34.579,-0.061,74000,{"date":1518,"open":21,"high":1519,"low":21,"close":1520,"change":161,"percent_change":72,"volume":1100,"transactions":9,"vwap":1520},"2025-08-28",34.66,34.64,{"date":1522,"open":1523,"high":1502,"low":1523,"close":1502,"change":769,"percent_change":463,"volume":1510,"transactions":9,"vwap":1502},"2025-08-27",34.55,{"date":1525,"open":1523,"high":1526,"low":1523,"close":1526,"change":1527,"percent_change":151,"volume":503,"transactions":9,"vwap":1526},"2025-08-26",34.589,0.046,{"date":1529,"open":1523,"high":1502,"low":1530,"close":1531,"change":507,"percent_change":110,"volume":977,"transactions":9,"vwap":1531},"2025-08-25",34.53,34.543,{"date":1533,"open":1534,"high":1502,"low":1534,"close":1535,"change":763,"percent_change":587,"volume":498,"transactions":9,"vwap":1535},"2025-08-22",34.56,34.565,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":298,"volume":778,"transactions":9,"vwap":1540},"2025-08-21",34.42,34.36,34.386,-0.052,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1545,"change":1546,"percent_change":248,"volume":741,"transactions":9,"vwap":1545},"2025-08-20",34.37,34.438,-0.023,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":111,"volume":1034,"transactions":9,"vwap":1551},"2025-08-19",34.47,34.43,34.461,-0.054,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1556,"change":1296,"percent_change":241,"volume":518,"transactions":9,"vwap":1556},"2025-08-18",34.51,34.515,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1560,"change":1561,"percent_change":110,"volume":518,"transactions":9,"vwap":1560},"2025-08-15",34.52,34.496,-0.019,{"date":1563,"open":1559,"high":1559,"low":1507,"close":1556,"change":545,"percent_change":230,"volume":1564,"transactions":9,"vwap":1556},"2025-08-14",15700,{"date":1566,"open":1507,"high":1530,"low":1507,"close":1559,"change":1012,"percent_change":136,"volume":602,"transactions":9,"vwap":1559},"2025-08-13",{"date":1568,"open":1569,"high":1507,"low":1570,"close":1571,"change":329,"percent_change":1572,"volume":741,"transactions":9,"vwap":1571},"2025-08-12",34.45,34.44,34.485,0.32,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":545,"percent_change":230,"volume":508,"transactions":9,"vwap":1575},"2025-08-11",34.375,{"date":1577,"open":1575,"high":1578,"low":1575,"close":1579,"change":516,"percent_change":823,"volume":1580,"transactions":9,"vwap":1579},"2025-08-08",34.39,34.38,3300,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1106,"percent_change":110,"volume":770,"transactions":9,"vwap":1583},"2025-08-07",34.29,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1038,"percent_change":389,"volume":463,"transactions":9,"vwap":1586},"2025-08-06",34.311,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1591,"change":1592,"percent_change":1593,"volume":528,"transactions":9,"vwap":1591},"2025-08-05",34.18,34.25,34.213,-0.058,-0.17,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1597,"change":586,"percent_change":1599,"volume":949,"transactions":9,"vwap":1597},"2025-08-04",34.27,34.271,34.217,0.57,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":1605,"percent_change":1606,"volume":498,"transactions":9,"vwap":1604},"2025-08-01",34.049999,34.080002,34.076,-0.168,-0.49,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1610,"change":45,"percent_change":622,"volume":1449,"transactions":9,"vwap":1610},"2025-07-31",34.34,34.244,{"date":1612,"open":1613,"high":1544,"low":1614,"close":1614,"change":1561,"percent_change":110,"volume":588,"transactions":9,"vwap":1614},"2025-07-30",34.323,34.284,{"date":1616,"open":1544,"high":1544,"low":1617,"close":1617,"change":1618,"percent_change":320,"volume":1022,"transactions":9,"vwap":1617},"2025-07-29",34.303,-0.031,{"date":1620,"open":1621,"high":1539,"low":1621,"close":1622,"change":1296,"percent_change":241,"volume":1623,"transactions":9,"vwap":1622},"2025-07-28",34.31,34.334,6900,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1627,"change":1057,"percent_change":136,"volume":518,"transactions":9,"vwap":1627},"2025-07-25",34.305,34.315,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":1633,"percent_change":241,"volume":949,"transactions":9,"vwap":1632},"2025-07-24",34.241,34.289,34.281,0.021,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":118,"percent_change":198,"volume":1510,"transactions":9,"vwap":1639},"2025-07-23",34.2,34.3,34.19,34.26,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":960,"percent_change":62,"volume":1646,"transactions":9,"vwap":1645},"2025-07-22",34.148,34.22,34.12,34.175,9500,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1651,"change":611,"percent_change":335,"volume":977,"transactions":9,"vwap":1651},"2025-07-21",34.099998,34.239,34.152,{"date":1653,"open":1649,"high":1654,"low":1655,"close":1656,"change":1201,"percent_change":160,"volume":1657,"transactions":9,"vwap":1656},"2025-07-18",34.15,34.07,34.123,9100,{"date":1659,"open":1603,"high":1654,"low":1655,"close":1660,"change":1661,"percent_change":1432,"volume":1411,"transactions":9,"vwap":1660},"2025-07-17",34.115,0.064,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1666,"change":1667,"percent_change":136,"volume":1510,"transactions":9,"vwap":1666},"2025-07-16",33.995,34.09,34.050999,0.033,{"date":1669,"open":1670,"high":1655,"low":1670,"close":1671,"change":607,"percent_change":215,"volume":576,"transactions":9,"vwap":1671},"2025-07-15",34.0099983,34.018002,{"date":1673,"open":1674,"high":1675,"low":1670,"close":1675,"change":1676,"percent_change":325,"volume":1308,"transactions":9,"vwap":1675},"2025-07-14",34.011002,34.056999,0.011,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1680,"change":798,"percent_change":320,"volume":518,"transactions":9,"vwap":1680},"2025-07-11",34.016998,34.046001,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1684,"change":1057,"percent_change":136,"volume":1054,"transactions":9,"vwap":1684},"2025-07-10",34.060001,34.075001,34.040001,{"date":1687,"open":1602,"high":1602,"low":1688,"close":1689,"change":1476,"percent_change":119,"volume":1159,"transactions":9,"vwap":1689},"2025-07-09",33.98,34.041,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":160,"percent_change":241,"volume":498,"transactions":9,"vwap":1694},"2025-07-08",33.94,33.97,33.965,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1698,"change":128,"percent_change":470,"volume":602,"transactions":9,"vwap":1698},"2025-07-07",33.92,33.945,33.9,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":687,"percent_change":119,"volume":508,"transactions":9,"vwap":1702},"2025-07-03",34.029999,{"date":1704,"open":1705,"high":1705,"low":1699,"close":1706,"change":161,"percent_change":307,"volume":722,"transactions":9,"vwap":1706},"2025-07-02",33.99,33.955,{"date":1708,"open":1709,"high":1692,"low":1710,"close":1711,"change":101,"percent_change":45,"volume":1712,"transactions":9,"vwap":1711},"2025-07-01",33.93,33.86,33.905,11400,{"date":1714,"open":1715,"high":1697,"low":1716,"close":1697,"change":1717,"percent_change":688,"volume":569,"transactions":9,"vwap":1697},"2025-06-30",33.85,33.83,0.068,{"date":1719,"open":1715,"high":1699,"low":1716,"close":1720,"change":306,"percent_change":242,"volume":722,"transactions":9,"vwap":1720},"2025-06-27",33.852,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":152,"volume":1046,"transactions":9,"vwap":1726},"2025-06-26",33.74,33.82,33.72,33.797,0.115,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1731,"change":522,"percent_change":160,"volume":722,"transactions":9,"vwap":1731},"2025-06-25",33.66,33.682,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":63,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-06-24",33.63,33.68,33.57,33.675,0.54,4400,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":528,"transactions":9,"vwap":1743},"2025-06-23",33.27,33.495,0.161,0.48,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1749,"change":1750,"percent_change":18,"volume":592,"transactions":9,"vwap":1749},"2025-06-20",33.29,33.334,-0.011,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":83,"volume":546,"transactions":9,"vwap":1755},"2025-06-18",33.45,33.32,33.345,0.013,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1760,"change":1761,"percent_change":1762,"volume":503,"transactions":9,"vwap":1760},"2025-06-17",33.39,33.332,-0.124,-0.37,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":503,"transactions":9,"vwap":1766},"2025-06-16",33.41,33.456,0.182,0.55,{"date":1770,"open":1771,"high":1753,"low":1772,"close":1772,"change":1773,"percent_change":1774,"volume":518,"transactions":9,"vwap":1772},"2025-06-13",33.35,33.274,-0.201,-0.6,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1779,"change":1780,"percent_change":151,"volume":1364,"transactions":9,"vwap":1779},"2025-06-12",33.466,33.52,33.475,0.043,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":1618,"percent_change":320,"volume":463,"transactions":9,"vwap":1783},"2025-06-11",33.432,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1236,"percent_change":1787,"volume":508,"transactions":9,"vwap":1786},"2025-06-10",33.463,0.21,{"date":1789,"open":1759,"high":1790,"low":1759,"close":1790,"change":1063,"percent_change":160,"volume":770,"transactions":9,"vwap":1790},"2025-06-09",33.394,{"date":1792,"open":1793,"high":1794,"low":1771,"close":1795,"change":1796,"percent_change":587,"volume":1090,"transactions":9,"vwap":1795},"2025-06-06",33.38,33.405,33.388,0.173,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":1800,"percent_change":470,"volume":508,"transactions":9,"vwap":1799},"2025-06-05",33.215,-0.082,{"date":1802,"open":1803,"high":1754,"low":1804,"close":1804,"change":1134,"percent_change":161,"volume":540,"transactions":9,"vwap":1804},"2025-06-04",33.315,33.297,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1808,"change":1809,"percent_change":389,"volume":1457,"transactions":9,"vwap":1808},"2025-06-03",33.24,33.279,0.097,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1814,"change":1815,"percent_change":242,"volume":576,"transactions":9,"vwap":1814},"2025-06-02",33.099998,33.21,33.182,0.054,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1819,"change":1265,"percent_change":136,"volume":1580,"transactions":9,"vwap":1819},"2025-05-30",33.064999,33.128,32.97,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1317,"percent_change":63,"volume":569,"transactions":9,"vwap":1826},"2025-05-29",33.13,33.14,33.07,33.096001,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1831,"change":968,"percent_change":129,"volume":528,"transactions":9,"vwap":1831},"2025-05-28",33.080002,33.029999,33.037998,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":977,"transactions":9,"vwap":1835},"2025-05-27",32.99,33.111,0.332,1.01,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1842,"change":1843,"percent_change":557,"volume":1034,"transactions":9,"vwap":1842},"2025-05-23",32.66,32.84,32.779,-0.099,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1848,"change":1849,"percent_change":478,"volume":1850,"transactions":9,"vwap":1848},"2025-05-22",32.91,33.0099983,32.878,-0.018,153500,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1457,"transactions":9,"vwap":1856},"2025-05-21",33.040001,33.16,32.88,32.896,-0.204,-0.62,{"date":1860,"open":1824,"high":1824,"low":1812,"close":1812,"change":941,"percent_change":470,"volume":741,"transactions":9,"vwap":1812},"2025-05-20",{"date":1862,"open":1863,"high":1864,"low":1863,"close":1864,"change":1865,"percent_change":367,"volume":592,"transactions":9,"vwap":1864},"2025-05-19",33.09,33.184,-0.006,{"date":1867,"open":1823,"high":1868,"low":1869,"close":1868,"change":54,"percent_change":539,"volume":662,"transactions":9,"vwap":1868},"2025-05-16",33.19,33.11,{"date":1871,"open":1872,"high":1863,"low":1847,"close":1825,"change":1317,"percent_change":63,"volume":1058,"transactions":9,"vwap":1825},"2025-05-15",33.049999,{"date":1874,"open":1820,"high":1872,"low":1875,"close":1876,"change":1265,"percent_change":136,"volume":1167,"transactions":9,"vwap":1876},"2025-05-14",32.96,33.012001,{"date":1878,"open":1879,"high":1812,"low":1880,"close":1880,"change":1881,"percent_change":539,"volume":662,"transactions":9,"vwap":1880},"2025-05-13",33.00099945,32.98,0.117,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":770,"transactions":9,"vwap":1885},"2025-05-12",32.79,32.863,0.523,1.62,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1891,"change":769,"percent_change":463,"volume":770,"transactions":9,"vwap":1891},"2025-05-09",32.35,32.34,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1895,"change":1252,"percent_change":716,"volume":592,"transactions":9,"vwap":1895},"2025-05-08",32.3,32.339,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1899,"change":71,"percent_change":242,"volume":576,"transactions":9,"vwap":1899},"2025-05-07",32.154,32.225,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1904,"change":1905,"percent_change":1906,"volume":528,"transactions":9,"vwap":1904},"2025-05-06",32.17,32.23,32.173,-0.115,-0.36,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":498,"transactions":9,"vwap":1911},"2025-05-05",32.31,32.281,32.288,-0.094,-0.29,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1918,"change":1919,"percent_change":1920,"volume":546,"transactions":9,"vwap":1918},"2025-05-02",32.4,32.44,32.382,0.218,0.68,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1924,"change":516,"percent_change":382,"volume":662,"transactions":9,"vwap":1924},"2025-05-01",32.216,32.164,{"date":1926,"open":30,"high":1927,"low":30,"close":1927,"change":1012,"percent_change":329,"volume":592,"transactions":9,"vwap":1927},"2025-04-30",32.074001,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":62,"percent_change":119,"volume":1286,"transactions":9,"vwap":1933},"2025-04-29",31.94,32.080002,31.9,32.039001,{"date":34,"open":1935,"high":1936,"low":1937,"close":1936,"change":1454,"percent_change":307,"volume":847,"transactions":9,"vwap":1936},31.92,31.969,31.86,{"status":1939,"indices":1940,"watchlist":1980,"sectors":2001,"benchmarks":2055},"success",[1941,1948,1955,1961,1968,1974],{"symbol":1942,"name":1943,"price":1944,"change":1945,"pct_change":575,"is_up":1946,"sparkline":1947,"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":1949,"name":1950,"price":1951,"change":1952,"pct_change":1953,"is_up":1946,"sparkline":1954,"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":1956,"name":1957,"price":1958,"change":1959,"pct_change":136,"is_up":11,"sparkline":1960,"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":1962,"name":1963,"price":1964,"change":1965,"pct_change":1966,"is_up":1946,"sparkline":1967,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"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":1969,"name":1970,"price":1971,"change":1972,"pct_change":478,"is_up":1946,"sparkline":1973,"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":1975,"name":1976,"price":1977,"change":1253,"pct_change":1978,"is_up":11,"sparkline":1979,"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",[1981,1988,1995],{"symbol":1982,"name":1983,"price":1984,"change":1985,"pct_change":1986,"is_up":1946,"sparkline":1987,"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":1989,"name":1990,"price":1991,"change":1992,"pct_change":1993,"is_up":11,"sparkline":1994,"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":1996,"name":1997,"price":1998,"change":1999,"pct_change":854,"is_up":1946,"sparkline":2000,"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",[2002,2007,2012,2017,2022,2027,2032,2036,2041,2046,2050],{"name":2003,"etf":2004,"change":2005,"price":2006,"is_up":1946},"Technology","XLK",-1.79,197.78,{"name":2008,"etf":2009,"change":2010,"price":2011,"is_up":11},"Financials","XLF",0.89,54.23,{"name":2013,"etf":2014,"change":2015,"price":2016,"is_up":1946},"Healthcare","XLV",-0.39,168.16,{"name":2018,"etf":2019,"change":2020,"price":2021,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":2023,"etf":2024,"change":2025,"price":2026,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":2028,"etf":2029,"change":2030,"price":2031,"is_up":11},"Energy","XLE",2.97,65.24,{"name":2033,"etf":2034,"change":1253,"price":2035,"is_up":11},"Industrials","XLI",168.4,{"name":2037,"etf":2038,"change":2039,"price":2040,"is_up":11},"Materials","XLB",0.59,49.27,{"name":2042,"etf":2043,"change":2044,"price":2045,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":2047,"etf":2048,"change":657,"price":2049,"is_up":1946},"Utilities","XLU",41.07,{"name":2051,"etf":2052,"change":2053,"price":2054,"is_up":11},"Comm Services","XLC",0.73,112.07,[2056,2061,2066,2070],{"ticker":2057,"name":2058,"price":2059,"change":2060,"is_up":1946},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":2062,"name":2063,"price":2064,"change":2065,"is_up":1946},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":2067,"name":2068,"price":2069,"change":54,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":2071,"name":2072,"price":2073,"change":18,"is_up":1946},"IWM","iShares Russell 2000",277.63]