[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMID":3,"stock-historical-AMID":25,"homepage-market-summary":2170},{"ticker":4,"date":5,"profile":6,"quote":11},"AMID","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Argent Mid Cap ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},36.7096,36.21,36.71,36.309,0.4006,1.1,4789,0,37.82,2.75,155435.1362823702,96.8,2631,{"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":12,"start_date":34,"end_date":5},3.74,143372,52330806.558916,855.98,"2019-02-06",[36,39,47,57,67,78,88,97,106,116,126,136,146,156,167,177,186,194,204,214,223,233,241,249,259,269,280,287,296,305,316,326,336,345,353,362,373,383,392,402,411,418,425,435,444,452,462,473,481,491,499,507,516,525,534,542,551,561,569,574,581,588,596,603,610,617,624,632,638,644,651,658,664,672,678,686,693,700,707,716,723,729,735,742,748,756,764,772,776,783,789,798,806,812,821,828,835,843,851,858,866,873,881,890,897,903,908,916,922,928,933,939,946,952,958,964,972,978,984,992,998,1007,1014,1022,1029,1037,1043,1050,1059,1068,1077,1086,1093,1100,1108,1117,1125,1131,1138,1146,1152,1156,1164,1173,1182,1189,1197,1202,1210,1215,1223,1228,1233,1238,1247,1252,1258,1263,1271,1279,1284,1289,1295,1300,1307,1313,1319,1326,1332,1338,1343,1350,1355,1359,1363,1371,1377,1383,1389,1395,1399,1405,1410,1417,1423,1430,1436,1445,1453,1460,1466,1468,1473,1478,1484,1492,1498,1505,1510,1516,1522,1527,1534,1540,1545,1552,1558,1562,1566,1570,1574,1580,1585,1590,1597,1603,1609,1618,1624,1630,1636,1643,1648,1652,1656,1662,1668,1671,1674,1677,1680,1683,1686,1691,1697,1701,1705,1710,1715,1720,1723,1726,1730,1734,1740,1744,1747,1750,1753,1757,1762,1765,1768,1771,1774,1777,1780,1783,1786,1789,1792,1795,1798,1801,1804,1807,1810,1813,1816,1820,1823,1826,1829,1832,1835,1838,1841,1844,1847,1850,1853,1856,1859,1862,1865,1868,1871,1874,1877,1880,1883,1886,1889,1892,1895,1898,1901,1904,1907,1910,1913,1916,1919,1922,1925,1928,1931,1934,1937,1940,1943,1946,1949,1952,1955,1959,1962,1965,1968,1971,1974,1977,1980,1983,1986,1989,1992,1995,1998,2001,2004,2007,2010,2016,2022,2026,2034,2039,2046,2051,2056,2061,2066,2073,2078,2083,2087,2091,2097,2102,2105,2108,2111,2114,2121,2126,2132,2138,2142,2147,2151,2155,2160,2163,2167],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":37,"vwap":38},60,36.5848,{"date":40,"open":41,"high":41,"low":15,"close":15,"change":42,"percent_change":43,"volume":44,"transactions":45,"vwap":46},"2026-09-30",36.52,-0.0563,-0.15,3362.7528,55,36.4138,{"date":48,"open":49,"high":50,"low":51,"close":50,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-09-29",36.179,36.3653,36.0999,0.0053,0.01,3797.1759,54,36.1773,{"date":58,"open":59,"high":60,"low":59,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-09-28",36.15,36.42,36.36,-0.0038,-0.01,6384.2469,73,36.3788,{"date":68,"open":69,"high":70,"low":71,"close":72,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-25",36.41,36.46,36.259,36.3638,0.0866,0.24,13226.175375,84,36.3862,{"date":79,"open":80,"high":81,"low":80,"close":82,"change":83,"percent_change":84,"volume":85,"transactions":86,"vwap":87},"2026-09-24",36.03,36.33,36.2772,0.0312,0.09,8102.176,71,36.2131,{"date":89,"open":41,"high":90,"low":91,"close":91,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-23",36.525,36.246,-0.034,-0.09,21668.1759,103,36.3613,{"date":98,"open":99,"high":61,"low":99,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-22",36.245,36.28,0.0936,0.26,6830.1759,77,36.3126,{"date":107,"open":108,"high":109,"low":108,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-21",35.93,36.26,36.1864,0.4129,1.15,3991.7039,58,36.204,{"date":117,"open":118,"high":119,"low":120,"close":121,"change":122,"percent_change":43,"volume":123,"transactions":124,"vwap":125},"2026-09-18",35.71,35.81,35.7,35.7735,-0.0534,5996.2039,47,35.7281,{"date":127,"open":128,"high":128,"low":129,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-17",35.9,35.82,35.8269,0.2269,0.64,6817.6759,56,35.8651,{"date":137,"open":138,"high":139,"low":140,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":65,"vwap":145},"2026-09-16",35.83,35.92,35.305,35.6,-0.0779,-0.22,14410.2629,35.5516,{"date":147,"open":148,"high":148,"low":149,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-15",35.885,35.58,35.6779,-0.1771,-0.49,96187.1759,385,35.6551,{"date":157,"open":158,"high":159,"low":160,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-14",35.88,35.95,35.74,35.855,-0.3125,-0.86,16137.1759,139,35.8831,{"date":168,"open":59,"high":169,"low":170,"close":171,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-11",36.185,36.07,36.1675,0.4909,1.38,7773.2029,94,36.1615,{"date":178,"open":119,"high":179,"low":180,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-10",36.01,35.6766,-0.4634,-1.28,14014.1759,104,35.7821,{"date":187,"open":100,"high":100,"low":188,"close":189,"change":190,"percent_change":163,"volume":191,"transactions":192,"vwap":193},"2026-09-09",36.1,36.14,-0.3144,9358.534626,176,36.1889,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":134,"vwap":203},"2026-09-08",36.44,36.59,36.4371,36.4544,-0.1387,-0.38,2645.1759,36.5344,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-04",36.37,36.6249,36.5931,0.1158,0.32,7590.2029,86,36.563,{"date":215,"open":216,"high":217,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-03",36.29,36.4773,0.5309,1.48,29790.1759,53,36.3781,{"date":224,"open":225,"high":226,"low":158,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-02",35.9514,36.06,35.9464,0.0517,0.14,16715.1759,96,35.9914,{"date":234,"open":100,"high":100,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-01",35.8947,-0.6324,-1.73,5858.5279,63,35.9498,{"date":242,"open":61,"high":243,"low":61,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":76,"vwap":248},"2026-08-31",36.55,36.5271,0.0194,0.05,11958.1759,36.447,{"date":250,"open":251,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-08-28",36.81,36.86,36.5077,-0.5938,-1.6,5392.3439,75,36.6334,{"date":260,"open":261,"high":262,"low":263,"close":262,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-08-27",36.94,37.1015,36.9399,0.2805,0.76,7755.9509,89,37.0551,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-08-26",36.76,36.85,36.74,36.821,0.461,1.27,7492.1759,68,36.8097,{"date":281,"open":197,"high":197,"low":282,"close":61,"change":283,"percent_change":284,"volume":285,"transactions":221,"vwap":286},"2026-08-25",36.3502,-0.0864,-0.24,5558.612829,36.4005,{"date":288,"open":289,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-24",36.47,36.4464,-0.2884,-0.79,2586.898608,65,36.4589,{"date":297,"open":14,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":239,"vwap":304},"2026-08-21",36.75,36.66,36.7348,0.2438,0.67,9233.4529,36.7084,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-20",36.63,36.835,36.48,36.491,-0.3495,-0.95,4294.1759,66,36.6236,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-19",37.05,36.84,36.8405,-0.2267,-0.61,9178.1759,88,36.9328,{"date":327,"open":328,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-18",37.175,37.19,37.0672,-0.645,-1.71,5669.122624,83,37.1699,{"date":337,"open":338,"high":20,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-17",37.67,37.7122,0.0622,0.17,13486.3059,127,37.7537,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":63,"percent_change":350,"volume":351,"transactions":239,"vwap":352},"2026-08-14",37.7,37.635,37.65,-0.03,2011.7509,37.665,{"date":354,"open":355,"high":356,"low":357,"close":355,"change":358,"percent_change":74,"volume":359,"transactions":360,"vwap":361},"2026-08-13",37.66,37.76,37.6,0.0885,4911.1759,67,37.6873,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-12",37.605,37.68,37.45,37.5715,0.3216,0.86,12551.1759,70,37.5856,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-11",37.21,37.32,37.2499,0.2531,0.68,7926.1759,90,37.2883,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":124,"vwap":391},"2026-08-10",37.14,36.99,36.9968,0.0862,0.23,6116.2019,37.0633,{"date":393,"open":251,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-07",36.92,36.8022,36.9106,0.4312,1.18,3651.2259,61,36.904,{"date":403,"open":404,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-06",36.77,36.4794,-0.1215,-0.33,10508.1759,81,36.6055,{"date":412,"open":319,"high":319,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":76,"vwap":417},"2026-08-05",36.6009,-0.0209,-0.06,18583.1759,36.6946,{"date":419,"open":69,"high":14,"low":69,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":124,"vwap":424},"2026-08-04",36.6218,0.4343,1.2,5944.3873,36.6113,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":334,"vwap":434},"2026-08-03",36.13,36.25,36,36.1875,0.3477,0.97,17469.386554,36.2107,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":212,"vwap":443},"2026-07-31",35.5,35.91,35.8398,0.3321,0.94,18834.4143,35.8018,{"date":445,"open":446,"high":447,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":37,"vwap":451},"2026-07-30",35.21,35.5077,0.2581,0.73,15090.3873,35.4763,{"date":453,"open":454,"high":455,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-07-29",35.36,35.69,35.2496,-0.6488,-1.81,9160.6703,91,35.4669,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-07-28",35.61,36.09,35.56,35.8984,-0.1441,-0.4,18949.8853,141,35.857,{"date":474,"open":99,"high":99,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":114,"vwap":480},"2026-07-27",35.96,36.0425,0.0902,0.25,7969.4143,35.9789,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-07-24",36.155,35.94,35.9523,-0.0408,-0.11,2356.4143,41,36.0748,{"date":492,"open":429,"high":493,"low":494,"close":495,"change":496,"percent_change":379,"volume":497,"transactions":460,"vwap":498},"2026-07-23",36.24,35.8899,35.9931,0.2441,10627.3873,35.9639,{"date":500,"open":159,"high":179,"low":118,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-22",35.749,-0.0432,-0.12,8355.4143,52,35.7893,{"date":508,"open":509,"high":129,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":175,"vwap":515},"2026-07-21",35.67,35.655,35.7922,0.3685,1.04,5813.3873,35.7165,{"date":517,"open":518,"high":118,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-20",35.62,35.4237,-0.2516,-0.71,1787.7483,29,35.6566,{"date":526,"open":527,"high":438,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-17",35.59,35.6753,-0.3225,-0.9,8647.4143,111,35.7676,{"date":535,"open":536,"high":536,"low":438,"close":537,"change":538,"percent_change":478,"volume":539,"transactions":540,"vwap":541},"2026-07-16",36.16,35.9978,0.0894,3592.3873,46,35.997,{"date":543,"open":138,"high":484,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-15",35.665,35.9084,-0.1493,-0.41,9148.3873,108,35.8832,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-14",35.97,36.18,36.0577,0.4451,1.25,4583.3873,48,36.0508,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":292,"volume":567,"transactions":343,"vwap":568},"2026-07-13",35.7133,35.46,35.6126,-0.2844,24259.3873,35.5313,{"date":570,"open":571,"high":571,"low":572,"close":572,"change":503,"percent_change":407,"volume":573,"transactions":9,"vwap":572},"2026-07-10",36.040001,35.897,7800,{"date":575,"open":554,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":9,"vwap":577},"2026-07-09",36.19,36.016998,0.647,1.83,10400,{"date":582,"open":583,"high":584,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":584},"2026-07-08",35.02,35.37,-0.191,-0.54,3700,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":592},"2026-07-07",35.51,35.75,35.561,-0.651,-1.8,5100,{"date":597,"open":598,"high":599,"low":576,"close":600,"change":601,"percent_change":432,"volume":602,"transactions":9,"vwap":600},"2026-07-06",36.22,36.265,36.212,0.349,6200,{"date":604,"open":605,"high":605,"low":544,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-07-02",36.43,35.863,-0.299,-0.83,1300,{"date":611,"open":612,"high":612,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-07-01",36.45,36.162,-0.283,-0.78,4500,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":573,"transactions":9,"vwap":621},"2026-06-30",36.060001,36.5,36.445,0.539,1.5,{"date":625,"open":626,"high":627,"low":628,"close":627,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":627},"2026-06-29",35.735,35.906,35.73,0.168,0.47,2200,{"date":633,"open":438,"high":438,"low":518,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-06-26",35.738,-0.45,-1.24,9300,{"date":639,"open":640,"high":60,"low":465,"close":641,"change":642,"percent_change":643,"volume":573,"transactions":9,"vwap":641},"2026-06-25",36.4,36.188,0.362,1.01,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":631,"transactions":9,"vwap":648},"2026-06-24",36.11,35.78,35.826,0.125,0.35,{"date":652,"open":465,"high":109,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-06-23",35.518,35.701,-0.384,-1.06,6800,{"date":659,"open":553,"high":660,"low":158,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-06-22",36.084999,0.248,0.69,4000,{"date":665,"open":138,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-06-18",35.85,35.76,35.837,0.219,0.61,2100,{"date":673,"open":554,"high":554,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-06-17",35.618,-0.252,-0.7,1900,{"date":679,"open":680,"high":59,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-06-16",35.991,35.86,35.87,-0.296,-0.82,7200,{"date":687,"open":688,"high":688,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-06-15",36.31,36.166,0.283,0.79,1800,{"date":694,"open":695,"high":571,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-12",35.79,35.883,0.163,0.46,17200,{"date":701,"open":702,"high":628,"low":703,"close":704,"change":705,"percent_change":706,"volume":587,"transactions":9,"vwap":704},"2026-06-11",35.19,35.13,35.72,0.935,2.69,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-10",35.07,35.09,34.72,34.785,-0.655,-1.85,21800,{"date":717,"open":695,"high":695,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-09",35.044998,35.44,0.284,0.81,1400,{"date":724,"open":446,"high":446,"low":725,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-08",35.156,0.074,0.21,600,{"date":730,"open":454,"high":454,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-05",35.082001,-0.936,-2.6,900,{"date":736,"open":466,"high":737,"low":466,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-04",36.051998,36.018002,0.438,1.23,9100,{"date":743,"open":744,"high":745,"low":744,"close":149,"change":746,"percent_change":74,"volume":747,"transactions":9,"vwap":149},"2026-06-03",35.31,35.662,0.085,7700,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-02",35.3,35.52,35.495,0.579,1.66,15100,{"date":757,"open":758,"high":759,"low":758,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-01",33.81,35,34.916,0.192,0.55,8800,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-05-29",34.83,34.69,34.724,0.042,0.12,5400,{"date":773,"open":774,"high":767,"low":774,"close":775,"change":350,"percent_change":93,"volume":595,"transactions":9,"vwap":775},"2026-05-28",34.39,34.682,{"date":777,"open":778,"high":778,"low":779,"close":780,"change":781,"percent_change":608,"volume":782,"transactions":9,"vwap":780},"2026-05-27",34.825,34.7,34.712,-0.291,4200,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":788,"percent_change":27,"volume":692,"transactions":9,"vwap":787},"2026-05-26",34.66,35.040001,35.0029984,0.346,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-05-22",34.6,34.79,34.53,34.657,0.253,0.74,10500,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":229,"volume":805,"transactions":9,"vwap":803},"2026-05-21",34.11,34.43,34.02,34.404,0.049,22800,{"date":807,"open":808,"high":808,"low":809,"close":808,"change":810,"percent_change":754,"volume":811,"transactions":9,"vwap":808},"2026-05-20",34.355,34.31,0.561,5900,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-05-19",33.73,34.080002,33.65,33.794,-0.442,-1.29,9700,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":826,"percent_change":152,"volume":827,"transactions":9,"vwap":825},"2026-05-18",34.38,34.22,34.236,-0.17,3200,{"date":829,"open":830,"high":830,"low":831,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-05-15",34.635,34.406,-0.575,-1.64,8400,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-05-14",34.87,35.0099983,34.981,0.202,0.58,5300,{"date":844,"open":785,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-13",34.82,34.52,34.779,0.095,0.27,19500,{"date":852,"open":853,"high":854,"low":855,"close":854,"change":856,"percent_change":857,"volume":677,"transactions":9,"vwap":854},"2026-05-12",34.51,34.684,34.33,-0.164,-0.47,{"date":859,"open":860,"high":861,"low":862,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-05-11",34.98,34.99,34.848,-0.067,-0.19,45600,{"date":867,"open":868,"high":786,"low":869,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-08",34.97,34.915,-0.036,-0.1,2500,{"date":874,"open":454,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-07",35.39,34.91,34.951,-0.591,-1.66,23400,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-06",35.47,35.57,35.28,35.542,0.409,1.16,172500,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":895,"percent_change":17,"volume":896,"transactions":9,"vwap":894},"2026-05-05",35.060001,35.2,35.133,0.383,9200,{"date":898,"open":710,"high":710,"low":899,"close":900,"change":901,"percent_change":902,"volume":28,"transactions":9,"vwap":900},"2026-05-04",34.71,34.75,-0.345,-0.98,{"date":904,"open":905,"high":885,"low":718,"close":906,"change":675,"percent_change":521,"volume":907,"transactions":9,"vwap":906},"2026-05-01",35.23,35.095001,12500,{"date":909,"open":910,"high":584,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-04-30",34.94,34.9,35.347,0.777,2.25,28000,{"date":917,"open":786,"high":786,"low":918,"close":919,"change":43,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-04-29",34.46,34.57,-0.43,7000,{"date":923,"open":924,"high":711,"low":925,"close":711,"change":926,"percent_change":927,"volume":663,"transactions":9,"vwap":711},"2026-04-28",34.719,34.67,-0.553,-1.57,{"date":929,"open":930,"high":885,"low":446,"close":931,"change":932,"percent_change":770,"volume":722,"transactions":9,"vwap":931},"2026-04-27",35.221,35.273,0.041,{"date":934,"open":703,"high":885,"low":935,"close":936,"change":937,"percent_change":93,"volume":938,"transactions":9,"vwap":936},"2026-04-24",35.12,35.232,-0.033,6500,{"date":940,"open":941,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":657,"transactions":9,"vwap":943},"2026-04-23",35.35,35.17,35.265,0.076,0.22,{"date":947,"open":744,"high":744,"low":948,"close":949,"change":950,"percent_change":93,"volume":951,"transactions":9,"vwap":949},"2026-04-22",35.16,35.189,-0.032,19400,{"date":953,"open":954,"high":954,"low":893,"close":930,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":930},"2026-04-21",35.77,-0.265,-0.75,32500,{"date":959,"open":960,"high":961,"low":962,"close":961,"change":963,"percent_change":630,"volume":595,"transactions":9,"vwap":961},"2026-04-20",35.455,35.486,35.41,0.166,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-04-17",35.049999,35.325,35.32,0.773,2.24,5700,{"date":973,"open":793,"high":974,"low":793,"close":975,"change":976,"percent_change":415,"volume":977,"transactions":9,"vwap":975},"2026-04-16",34.68,34.547,-0.021,7100,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":826,"percent_change":152,"volume":983,"transactions":9,"vwap":982},"2026-04-15",34.77,34.485,34.568,2000,{"date":985,"open":792,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-04-14",34.86,34.73,34.738,0.228,0.66,7900,{"date":993,"open":994,"high":853,"low":994,"close":853,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":853},"2026-04-13",34.040001,0.48,1.41,5200,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-04-10",34,34.07,33.96,34.029999,-0.062,-0.18,26300,{"date":1008,"open":800,"high":1009,"low":1001,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-09",34.23,34.091999,0.143,0.42,17300,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":677,"transactions":9,"vwap":1019},"2026-04-08",33.925,33.97,33.911,33.949,1.285,3.93,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":1027,"percent_change":1028,"volume":797,"transactions":9,"vwap":1026},"2026-04-07",32.5,32.71,32.664,-0.015,-0.05,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-06",32.474,32.69,32.679,0.169,0.52,3600,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1040,"change":1041,"percent_change":849,"volume":1042,"transactions":9,"vwap":1040},"2026-04-02",32.35,32.51,0.089,2300,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":369,"volume":1049,"transactions":9,"vwap":1047},"2026-04-01",32.619,32.41,32.421,0.277,6000,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-03-31",31.99,32.185,31.95,32.144,0.869,2.78,6900,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-03-30",31.59,31.6,31.22,31.275,-0.375,-1.18,3100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-03-27",31.78,31.89,31.56,31.65,-0.458,-1.43,3800,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-03-26",32.53,32.76,32.080002,32.108,-0.62,-1.89,27700,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":132,"volume":1092,"transactions":9,"vwap":1090},"2026-03-25",32.83,32.61,32.728,0.207,2700,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":1098,"percent_change":995,"volume":1099,"transactions":9,"vwap":1097},"2026-03-24",32.0099983,32.63,32.521,0.156,14100,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":670,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-03-23",32.86,32.9,32.3,32.365,1.92,181800,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-03-20",32.25,32.28,31.665,31.755,-0.669,-2.06,3400,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":849,"volume":1124,"transactions":9,"vwap":1122},"2026-03-19",32.15,32.44,32.11,32.424,0.088,1700,{"date":1126,"open":1025,"high":1127,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":827,"transactions":9,"vwap":1128},"2026-03-18",32.74,32.336,-0.414,-1.26,{"date":1132,"open":1121,"high":1133,"low":1121,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-17",32.94,32.75,0.124,0.38,2800,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":616,"transactions":9,"vwap":1143},"2026-03-16",32.84,32.92,32.62,32.626,0.186,0.57,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1120,"change":1150,"percent_change":53,"volume":1151,"transactions":9,"vwap":1120},"2026-03-13",32.89,32.385,0.002,2600,{"date":1153,"open":1121,"high":1080,"low":1121,"close":1154,"change":331,"percent_change":1155,"volume":663,"transactions":9,"vwap":1154},"2026-03-12",32.438,-1.95,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-11",33.099998,33.064999,33.083,-0.117,-0.35,12100,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-10",33.53,33.6,33.16,33.2,-0.343,-1.02,8300,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-09",32.57,33.56,32.43,33.543,0.394,1.19,13600,{"date":1183,"open":1158,"high":1184,"low":1185,"close":1186,"change":956,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-06",33.3,33.09,33.149,-2.21,10300,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":901,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-05",34.099998,34.14,33.71,33.899,-1.01,3500,{"date":1198,"open":1192,"high":809,"low":1192,"close":1199,"change":1200,"percent_change":650,"volume":1201,"transactions":9,"vwap":1199},"2026-03-04",34.244,0.119,3900,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1036,"transactions":9,"vwap":1207},"2026-03-03",33.76,34.257,33.445,34.125,-0.388,-1.12,{"date":1211,"open":800,"high":1212,"low":1000,"close":1213,"change":341,"percent_change":1214,"volume":811,"transactions":9,"vwap":1213},"2026-03-02",34.58,34.513,0.5,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1151,"transactions":9,"vwap":1220},"2026-02-27",34.32,34.35,34.2,34.343,-0.484,-1.39,{"date":1224,"open":766,"high":766,"low":1218,"close":1225,"change":1226,"percent_change":1227,"volume":671,"transactions":9,"vwap":1225},"2026-02-26",34.827,-0.098,-0.28,{"date":1229,"open":911,"high":759,"low":801,"close":1230,"change":1231,"percent_change":1214,"volume":1232,"transactions":9,"vwap":1230},"2026-02-25",34.925,0.175,10800,{"date":1234,"open":919,"high":847,"low":919,"close":900,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":900},"2026-02-24",0.328,0.95,4400,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-02-23",34.4,34.459,34.305,34.422,-0.625,-1.78,4600,{"date":1248,"open":1249,"high":710,"low":1249,"close":1250,"change":1251,"percent_change":698,"volume":1076,"transactions":9,"vwap":1250},"2026-02-20",34.81,35.047001,0.161,{"date":1253,"open":925,"high":911,"low":791,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-02-19",34.886,0.037,0.11,5000,{"date":1259,"open":785,"high":892,"low":785,"close":1260,"change":1261,"percent_change":662,"volume":1262,"transactions":9,"vwap":1260},"2026-02-18",34.849,0.239,5500,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":608,"volume":1270,"transactions":9,"vwap":1268},"2026-02-17",34.851,34.93,34.47,34.61,-0.289,11200,{"date":1272,"open":1273,"high":838,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-02-13",34.48,34.44,34.899,0.372,1.08,15300,{"date":1280,"open":243,"high":243,"low":853,"close":1281,"change":331,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-02-12",34.527,-1.83,16400,{"date":1285,"open":584,"high":584,"low":910,"close":1286,"change":1287,"percent_change":650,"volume":1288,"transactions":9,"vwap":1286},"2026-02-11",35.172,0.123,4900,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":771,"transactions":9,"vwap":1292},"2026-02-10",35.15,35.049,-0.181,-0.51,{"date":1296,"open":1297,"high":968,"low":905,"close":905,"change":1298,"percent_change":74,"volume":1299,"transactions":9,"vwap":905},"2026-02-09",35.26,0.086,10900,{"date":1301,"open":1302,"high":948,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-02-06",34.875,35.144,0.866,2.53,5600,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":842,"transactions":9,"vwap":1310},"2026-02-05",34.65,34.278,-0.223,-0.65,{"date":1314,"open":774,"high":1315,"low":1217,"close":1316,"change":1317,"percent_change":1318,"volume":1288,"transactions":9,"vwap":1316},"2026-02-04",34.705,34.501,0.153,0.45,{"date":1320,"open":1321,"high":1321,"low":802,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-02-03",34.64,34.348,-0.235,-0.68,11800,{"date":1327,"open":1328,"high":791,"low":1328,"close":1329,"change":1330,"percent_change":441,"volume":1331,"transactions":9,"vwap":1329},"2026-02-02",34.21,34.583,0.321,6400,{"date":1333,"open":793,"high":793,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1257,"transactions":9,"vwap":1335},"2026-01-30",34.16,34.262,-0.261,-0.76,{"date":1339,"open":1240,"high":1340,"low":1341,"close":1340,"change":1065,"percent_change":1342,"volume":971,"transactions":9,"vwap":1340},"2026-01-29",34.523,34.315,-1.07,{"date":1344,"open":1345,"high":1345,"low":980,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-01-28",35.11,34.898,-0.194,-0.55,16200,{"date":1351,"open":1291,"high":893,"low":1352,"close":1353,"change":1354,"percent_change":770,"volume":763,"transactions":9,"vwap":1353},"2026-01-27",35.029999,35.091999,0.043,{"date":1356,"open":766,"high":1357,"low":766,"close":1292,"change":1358,"percent_change":210,"volume":1188,"transactions":9,"vwap":1292},"2026-01-26",35.080002,0.113,{"date":1360,"open":948,"high":948,"low":766,"close":1361,"change":1362,"percent_change":1209,"volume":1306,"transactions":9,"vwap":1361},"2026-01-23",34.936,-0.396,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-01-22",35.65,35.33,35.332,-0.094,-0.27,13800,{"date":1372,"open":1357,"high":527,"low":1357,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-01-21",35.426,0.538,1.54,9600,{"date":1378,"open":942,"high":1379,"low":1380,"close":1380,"change":1381,"percent_change":255,"volume":1382,"transactions":9,"vwap":1380},"2026-01-20",35.24,34.888,-0.569,30900,{"date":1384,"open":464,"high":518,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-01-16",35.457,-0.209,-0.59,10100,{"date":1390,"open":751,"high":455,"low":437,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-01-15",35.666,0.555,1.58,4800,{"date":1396,"open":703,"high":1291,"low":910,"close":1397,"change":1398,"percent_change":63,"volume":1049,"transactions":9,"vwap":1397},"2026-01-14",35.111,-0.004,{"date":1400,"open":838,"high":1401,"low":838,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-01-13",35.115,0.022,0.06,9900,{"date":1406,"open":838,"high":905,"low":910,"close":1407,"change":1408,"percent_change":210,"volume":1409,"transactions":9,"vwap":1407},"2026-01-12",35.092999,0.111,4300,{"date":1411,"open":1412,"high":583,"low":1413,"close":1414,"change":1415,"percent_change":276,"volume":1416,"transactions":9,"vwap":1414},"2026-01-09",34.88,34.76,34.982,0.439,36900,{"date":1418,"open":801,"high":1419,"low":801,"close":1420,"change":1421,"percent_change":1422,"volume":797,"transactions":9,"vwap":1420},"2026-01-08",34.55,34.543,0.152,0.44,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-01-07",34.74,34.391,-0.454,-1.3,4100,{"date":1431,"open":1274,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1180,"volume":782,"transactions":9,"vwap":1434},"2026-01-06",34.884,34.415,34.845,0.41,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-01-05",34.26,34.54,34.25,34.435,0.558,1.65,40500,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-01-02",33.64,33.94,33.877,0.345,1.03,3300,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2025-12-31",33.91,33.532,-0.368,-1.09,6700,{"date":1461,"open":815,"high":1462,"low":1463,"close":1463,"change":1464,"percent_change":1083,"volume":1465,"transactions":9,"vwap":1463},"2025-12-30",34.12,33.9,-0.21,15200,{"date":1467,"open":1009,"high":1009,"low":994,"close":800,"change":864,"percent_change":1348,"volume":741,"transactions":9,"vwap":800},"2025-12-29",{"date":1469,"open":1470,"high":1471,"low":1009,"close":1471,"change":1472,"percent_change":53,"volume":1288,"transactions":9,"vwap":1471},"2025-12-26",34.28,34.3,0.004,{"date":1474,"open":1328,"high":1218,"low":1219,"close":1475,"change":1476,"percent_change":210,"volume":1477,"transactions":9,"vwap":1475},"2025-12-24",34.296,0.109,12200,{"date":1479,"open":1480,"high":824,"low":800,"close":1481,"change":1482,"percent_change":1483,"volume":1181,"transactions":9,"vwap":1481},"2025-12-23",34.18,34.187,-0.144,-0.42,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2025-12-22",34.049999,34.41,34.331,0.278,0.82,17800,{"date":1493,"open":1003,"high":1494,"low":1495,"close":1494,"change":1496,"percent_change":1497,"volume":1036,"transactions":9,"vwap":1494},"2025-12-19",34.053001,33.99,0.2,0.59,{"date":1499,"open":1001,"high":1001,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2025-12-18",33.79,33.853,0.295,0.88,7500,{"date":1506,"open":1191,"high":800,"low":1166,"close":1507,"change":1508,"percent_change":1509,"volume":1278,"transactions":9,"vwap":1507},"2025-12-17",33.558,-0.572,-1.68,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":350,"volume":1325,"transactions":9,"vwap":1514},"2025-12-16",34.19,33.977,34.13,-0.011,{"date":1517,"open":809,"high":809,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":692,"transactions":9,"vwap":1519},"2025-12-15",34.113,34.141,-0.173,-0.5,{"date":1523,"open":1212,"high":1212,"low":1440,"close":1524,"change":1525,"percent_change":1526,"volume":657,"transactions":9,"vwap":1524},"2025-12-12",34.314,-0.463,-1.33,{"date":1528,"open":1529,"high":845,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2025-12-11",34.56,34.777,0.365,1.06,13300,{"date":1535,"open":1536,"high":853,"low":1537,"close":1538,"change":1374,"percent_change":1539,"volume":747,"transactions":9,"vwap":1538},"2025-12-10",33.932,33.93,34.412,1.59,{"date":1541,"open":1514,"high":1514,"low":1542,"close":1542,"change":1543,"percent_change":1544,"volume":1452,"transactions":9,"vwap":1542},"2025-12-09",33.874,-0.192,-0.56,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":684,"volume":1551,"transactions":9,"vwap":1549},"2025-12-08",34.37,34.030998,34.066002,-0.281,55300,{"date":1553,"open":1554,"high":1267,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":938,"transactions":9,"vwap":1555},"2025-12-05",34.34,34.347,-0.028,-0.08,{"date":1559,"open":1475,"high":1560,"low":1475,"close":1561,"change":1298,"percent_change":478,"volume":1331,"transactions":9,"vwap":1561},"2025-12-04",34.42,34.375,{"date":1563,"open":1564,"high":1564,"low":1470,"close":1565,"change":769,"percent_change":770,"volume":734,"transactions":9,"vwap":1565},"2025-12-03",34.295,34.289,{"date":1567,"open":1547,"high":1547,"low":1568,"close":1568,"change":1569,"percent_change":143,"volume":1042,"transactions":9,"vwap":1568},"2025-12-02",34.247,-0.077,{"date":1571,"open":1267,"high":975,"low":1572,"close":1572,"change":1573,"percent_change":956,"volume":1137,"transactions":9,"vwap":1572},"2025-12-01",34.324,-0.26,{"date":1575,"open":1576,"high":1576,"low":1439,"close":1577,"change":848,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-11-28",34.605,34.584,0.28,700,{"date":1581,"open":1582,"high":1321,"low":1583,"close":1583,"change":1584,"percent_change":1145,"volume":722,"transactions":9,"vwap":1583},"2025-11-26",34.5,34.489,0.194,{"date":1586,"open":1463,"high":1564,"low":1463,"close":1564,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1564},"2025-11-25",0.627,1.86,2900,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":441,"volume":1596,"transactions":9,"vwap":1594},"2025-11-24",33.67,33.645,33.668,0.315,3000,{"date":1598,"open":1103,"high":1599,"low":1103,"close":1600,"change":1601,"percent_change":1602,"volume":609,"transactions":9,"vwap":1600},"2025-11-21",33.5,33.353,0.72,2.21,{"date":1604,"open":1605,"high":1140,"low":1606,"close":1607,"change":1608,"percent_change":927,"volume":872,"transactions":9,"vwap":1607},"2025-11-20",32.745,32.615,32.633,-0.521,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-11-19",33.19,33.23,33.02,33.154,0.101,0.31,11300,{"date":1619,"open":1620,"high":1168,"low":1620,"close":1621,"change":1622,"percent_change":826,"volume":1623,"transactions":9,"vwap":1621},"2025-11-18",32.88,33.053001,-0.056,27100,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":926,"percent_change":833,"volume":1629,"transactions":9,"vwap":1628},"2025-11-17",33.745,33.060001,33.109,16700,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1634,"change":1028,"percent_change":43,"volume":1635,"transactions":9,"vwap":1634},"2025-11-14",33.29,33.83,33.662,2400,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1409,"transactions":9,"vwap":1640},"2025-11-13",34.252,33.695,33.712,-0.724,-2.1,{"date":1644,"open":1321,"high":1321,"low":1645,"close":1645,"change":1646,"percent_change":1647,"volume":842,"transactions":9,"vwap":1645},"2025-11-12",34.436,0.114,0.33,{"date":1649,"open":1273,"high":1650,"low":1651,"close":1651,"change":1402,"percent_change":1403,"volume":1092,"transactions":9,"vwap":1651},"2025-11-11",34.49,34.322,{"date":1653,"open":1462,"high":1487,"low":1462,"close":1471,"change":1654,"percent_change":1422,"volume":1655,"transactions":9,"vwap":1471},"2025-11-10",0.149,180200,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1092,"transactions":9,"vwap":1659},"2025-11-07",33.731,34.151,28.911,551.74,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1664,"change":19,"percent_change":19,"volume":1667,"transactions":9,"vwap":1664},"2019-07-22",5.24,5.25,5.23,1715600,{"date":1669,"open":1664,"high":1665,"low":1666,"close":1664,"change":19,"percent_change":19,"volume":1670,"transactions":9,"vwap":1664},"2019-07-21",1715649,{"date":1672,"open":1664,"high":1664,"low":1666,"close":1664,"change":19,"percent_change":19,"volume":1673,"transactions":9,"vwap":1664},"2019-07-19",654900,{"date":1675,"open":1664,"high":1664,"low":1666,"close":1664,"change":19,"percent_change":19,"volume":1676,"transactions":9,"vwap":1664},"2019-07-18",654877,{"date":1678,"open":1664,"high":1664,"low":1666,"close":1664,"change":19,"percent_change":19,"volume":1679,"transactions":9,"vwap":1664},"2019-07-17",382033,{"date":1681,"open":1666,"high":1664,"low":1666,"close":1664,"change":19,"percent_change":19,"volume":1682,"transactions":9,"vwap":1664},"2019-07-16",109891,{"date":1684,"open":1666,"high":1664,"low":1666,"close":1664,"change":19,"percent_change":19,"volume":1685,"transactions":9,"vwap":1664},"2019-07-15",116521,{"date":1687,"open":1666,"high":1664,"low":1688,"close":1664,"change":246,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1664},"2019-07-14",5.22,0.96,1017089,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1695,"change":19,"percent_change":19,"volume":1696,"transactions":9,"vwap":1695},"2019-07-12",5.18,5.2,5.19,179400,{"date":1698,"open":1693,"high":1694,"low":1693,"close":1695,"change":53,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1695},"2019-07-11",0.19,179373,{"date":1702,"open":1693,"high":1695,"low":1693,"close":1693,"change":1703,"percent_change":201,"volume":1704,"transactions":9,"vwap":1693},"2019-07-10",-0.02,200678,{"date":1706,"open":1707,"high":1694,"low":1707,"close":1694,"change":1708,"percent_change":841,"volume":1709,"transactions":9,"vwap":1694},"2019-07-09",5.17,0.03,284462,{"date":1711,"open":1693,"high":1693,"low":1712,"close":1707,"change":1703,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1707},"2019-07-08",5.16,-0.39,253351,{"date":1716,"open":1694,"high":1717,"low":1707,"close":1695,"change":350,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1695},"2019-07-07",5.21,-0.57,756940,{"date":1721,"open":1694,"high":1666,"low":1694,"close":1688,"change":19,"percent_change":19,"volume":1722,"transactions":9,"vwap":1688},"2019-07-05",279200,{"date":1724,"open":1694,"high":1666,"low":1694,"close":1688,"change":19,"percent_change":19,"volume":1725,"transactions":9,"vwap":1688},"2019-07-04",279194,{"date":1727,"open":1728,"high":1688,"low":1728,"close":1688,"change":19,"percent_change":19,"volume":1729,"transactions":9,"vwap":1688},"2019-07-03",5.15,757100,{"date":1731,"open":1728,"high":1688,"low":1728,"close":1688,"change":1256,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1688},"2019-07-02",2.15,757143,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1737,"change":350,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2019-07-01",5.14,5.11,-0.58,142547,{"date":1741,"open":1693,"high":1693,"low":1742,"close":1736,"change":350,"percent_change":1738,"volume":1743,"transactions":9,"vwap":1736},"2019-06-30",5.13,209817,{"date":1745,"open":1712,"high":1695,"low":1712,"close":1707,"change":19,"percent_change":19,"volume":1746,"transactions":9,"vwap":1707},"2019-06-28",97600,{"date":1748,"open":1712,"high":1695,"low":1712,"close":1707,"change":19,"percent_change":19,"volume":1749,"transactions":9,"vwap":1707},"2019-06-27",97560,{"date":1751,"open":1712,"high":1693,"low":1742,"close":1707,"change":53,"percent_change":1699,"volume":1752,"transactions":9,"vwap":1707},"2019-06-26",257283,{"date":1754,"open":1728,"high":1693,"low":1755,"close":1712,"change":1708,"percent_change":841,"volume":1756,"transactions":9,"vwap":1712},"2019-06-25",5.12,138585,{"date":1758,"open":1694,"high":1694,"low":1759,"close":1742,"change":1557,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1742},"2019-06-24",5.01,-1.54,889393,{"date":1763,"open":1694,"high":1717,"low":1694,"close":1717,"change":53,"percent_change":1699,"volume":1764,"transactions":9,"vwap":1717},"2019-06-23",87718,{"date":1766,"open":1695,"high":1717,"low":1695,"close":1694,"change":19,"percent_change":19,"volume":1767,"transactions":9,"vwap":1694},"2019-06-21",416600,{"date":1769,"open":1695,"high":1717,"low":1695,"close":1694,"change":19,"percent_change":19,"volume":1770,"transactions":9,"vwap":1694},"2019-06-20",416591,{"date":1772,"open":1694,"high":1717,"low":1695,"close":1694,"change":19,"percent_change":19,"volume":1773,"transactions":9,"vwap":1694},"2019-06-19",307673,{"date":1775,"open":1694,"high":1717,"low":1694,"close":1694,"change":19,"percent_change":19,"volume":1776,"transactions":9,"vwap":1694},"2019-06-18",116884,{"date":1778,"open":1717,"high":1717,"low":1694,"close":1694,"change":63,"percent_change":864,"volume":1779,"transactions":9,"vwap":1694},"2019-06-17",53638,{"date":1781,"open":1694,"high":1717,"low":1694,"close":1717,"change":53,"percent_change":1699,"volume":1782,"transactions":9,"vwap":1717},"2019-06-16",80705,{"date":1784,"open":1694,"high":1717,"low":1694,"close":1694,"change":19,"percent_change":19,"volume":1785,"transactions":9,"vwap":1694},"2019-06-14",47700,{"date":1787,"open":1694,"high":1717,"low":1694,"close":1694,"change":63,"percent_change":864,"volume":1788,"transactions":9,"vwap":1694},"2019-06-13",47694,{"date":1790,"open":1694,"high":1717,"low":1694,"close":1717,"change":53,"percent_change":1699,"volume":1791,"transactions":9,"vwap":1717},"2019-06-12",10428,{"date":1793,"open":1694,"high":1717,"low":1694,"close":1694,"change":19,"percent_change":19,"volume":1794,"transactions":9,"vwap":1694},"2019-06-11",124860,{"date":1796,"open":1694,"high":1717,"low":1694,"close":1694,"change":19,"percent_change":19,"volume":1797,"transactions":9,"vwap":1694},"2019-06-10",45152,{"date":1799,"open":1694,"high":1717,"low":1694,"close":1694,"change":19,"percent_change":19,"volume":1800,"transactions":9,"vwap":1694},"2019-06-09",43200,{"date":1802,"open":1694,"high":1717,"low":1694,"close":1694,"change":19,"percent_change":19,"volume":1803,"transactions":9,"vwap":1694},"2019-06-07",51300,{"date":1805,"open":1694,"high":1717,"low":1694,"close":1694,"change":19,"percent_change":19,"volume":1806,"transactions":9,"vwap":1694},"2019-06-06",51269,{"date":1808,"open":1717,"high":1688,"low":1694,"close":1694,"change":63,"percent_change":864,"volume":1809,"transactions":9,"vwap":1694},"2019-06-05",144533,{"date":1811,"open":1688,"high":1688,"low":1695,"close":1717,"change":19,"percent_change":19,"volume":1812,"transactions":9,"vwap":1717},"2019-06-04",775122,{"date":1814,"open":1688,"high":1688,"low":1717,"close":1717,"change":63,"percent_change":864,"volume":1815,"transactions":9,"vwap":1717},"2019-06-03",69565,{"date":1817,"open":1694,"high":1688,"low":1694,"close":1688,"change":1818,"percent_change":1136,"volume":1819,"transactions":9,"vwap":1688},"2019-06-02",0.02,130232,{"date":1821,"open":1694,"high":1717,"low":1694,"close":1694,"change":19,"percent_change":19,"volume":1822,"transactions":9,"vwap":1694},"2019-05-31",402100,{"date":1824,"open":1694,"high":1717,"low":1694,"close":1694,"change":19,"percent_change":19,"volume":1825,"transactions":9,"vwap":1694},"2019-05-30",402117,{"date":1827,"open":1688,"high":1688,"low":1694,"close":1694,"change":1703,"percent_change":201,"volume":1828,"transactions":9,"vwap":1694},"2019-05-29",113495,{"date":1830,"open":1717,"high":1688,"low":1694,"close":1688,"change":19,"percent_change":19,"volume":1831,"transactions":9,"vwap":1688},"2019-05-28",309490,{"date":1833,"open":1717,"high":1666,"low":1717,"close":1688,"change":63,"percent_change":864,"volume":1834,"transactions":9,"vwap":1688},"2019-05-27",171910,{"date":1836,"open":1688,"high":1666,"low":1717,"close":1666,"change":19,"percent_change":19,"volume":1837,"transactions":9,"vwap":1666},"2019-05-24",81700,{"date":1839,"open":1688,"high":1666,"low":1717,"close":1666,"change":53,"percent_change":1699,"volume":1840,"transactions":9,"vwap":1666},"2019-05-23",81652,{"date":1842,"open":1717,"high":1688,"low":1694,"close":1688,"change":19,"percent_change":19,"volume":1843,"transactions":9,"vwap":1688},"2019-05-22",344096,{"date":1845,"open":1717,"high":1688,"low":1717,"close":1688,"change":19,"percent_change":19,"volume":1846,"transactions":9,"vwap":1688},"2019-05-21",149557,{"date":1848,"open":1688,"high":1688,"low":1717,"close":1688,"change":53,"percent_change":1699,"volume":1849,"transactions":9,"vwap":1688},"2019-05-20",41694,{"date":1851,"open":1717,"high":1688,"low":1717,"close":1717,"change":19,"percent_change":19,"volume":1852,"transactions":9,"vwap":1717},"2019-05-19",282364,{"date":1854,"open":1717,"high":1688,"low":1717,"close":1717,"change":19,"percent_change":19,"volume":1855,"transactions":9,"vwap":1717},"2019-05-17",103600,{"date":1857,"open":1717,"high":1688,"low":1717,"close":1717,"change":53,"percent_change":1699,"volume":1858,"transactions":9,"vwap":1717},"2019-05-16",103601,{"date":1860,"open":1694,"high":1688,"low":1694,"close":1694,"change":19,"percent_change":19,"volume":1861,"transactions":9,"vwap":1694},"2019-05-15",44056,{"date":1863,"open":1694,"high":1688,"low":1694,"close":1694,"change":19,"percent_change":19,"volume":1864,"transactions":9,"vwap":1694},"2019-05-14",501279,{"date":1866,"open":1694,"high":1717,"low":1694,"close":1694,"change":19,"percent_change":19,"volume":1867,"transactions":9,"vwap":1694},"2019-05-13",99585,{"date":1869,"open":1694,"high":1717,"low":1694,"close":1694,"change":63,"percent_change":864,"volume":1870,"transactions":9,"vwap":1694},"2019-05-12",212023,{"date":1872,"open":1694,"high":1717,"low":1694,"close":1717,"change":19,"percent_change":19,"volume":1873,"transactions":9,"vwap":1717},"2019-05-10",151000,{"date":1875,"open":1694,"high":1717,"low":1694,"close":1717,"change":19,"percent_change":19,"volume":1876,"transactions":9,"vwap":1717},"2019-05-09",151002,{"date":1878,"open":1694,"high":1717,"low":1695,"close":1717,"change":53,"percent_change":1699,"volume":1879,"transactions":9,"vwap":1717},"2019-05-08",401379,{"date":1881,"open":1694,"high":1717,"low":1694,"close":1694,"change":63,"percent_change":864,"volume":1882,"transactions":9,"vwap":1694},"2019-05-07",40043,{"date":1884,"open":1694,"high":1717,"low":1694,"close":1717,"change":53,"percent_change":1699,"volume":1885,"transactions":9,"vwap":1717},"2019-05-06",282697,{"date":1887,"open":1694,"high":1717,"low":1694,"close":1694,"change":19,"percent_change":19,"volume":1888,"transactions":9,"vwap":1694},"2019-05-05",206173,{"date":1890,"open":1717,"high":1717,"low":1694,"close":1694,"change":19,"percent_change":19,"volume":1891,"transactions":9,"vwap":1694},"2019-05-03",70600,{"date":1893,"open":1717,"high":1717,"low":1694,"close":1694,"change":19,"percent_change":19,"volume":1894,"transactions":9,"vwap":1694},"2019-05-02",70585,{"date":1896,"open":1717,"high":1717,"low":1694,"close":1694,"change":19,"percent_change":19,"volume":1897,"transactions":9,"vwap":1694},"2019-05-01",89579,{"date":1899,"open":1717,"high":1717,"low":1694,"close":1694,"change":63,"percent_change":864,"volume":1900,"transactions":9,"vwap":1694},"2019-04-30",200383,{"date":1902,"open":1695,"high":1717,"low":1695,"close":1717,"change":53,"percent_change":1699,"volume":1903,"transactions":9,"vwap":1717},"2019-04-29",228170,{"date":1905,"open":1694,"high":1717,"low":1695,"close":1694,"change":63,"percent_change":864,"volume":1906,"transactions":9,"vwap":1694},"2019-04-28",249310,{"date":1908,"open":1694,"high":1717,"low":1695,"close":1717,"change":19,"percent_change":19,"volume":1909,"transactions":9,"vwap":1717},"2019-04-26",328800,{"date":1911,"open":1694,"high":1717,"low":1695,"close":1717,"change":53,"percent_change":1699,"volume":1912,"transactions":9,"vwap":1717},"2019-04-25",328826,{"date":1914,"open":1694,"high":1717,"low":1695,"close":1694,"change":63,"percent_change":864,"volume":1915,"transactions":9,"vwap":1694},"2019-04-24",290849,{"date":1917,"open":1694,"high":1688,"low":1694,"close":1717,"change":53,"percent_change":1699,"volume":1918,"transactions":9,"vwap":1717},"2019-04-23",98707,{"date":1920,"open":1717,"high":1688,"low":1694,"close":1694,"change":19,"percent_change":19,"volume":1921,"transactions":9,"vwap":1694},"2019-04-22",75237,{"date":1923,"open":1693,"high":1688,"low":1693,"close":1694,"change":53,"percent_change":1699,"volume":1924,"transactions":9,"vwap":1694},"2019-04-21",105770,{"date":1926,"open":1694,"high":1717,"low":1693,"close":1695,"change":19,"percent_change":19,"volume":1927,"transactions":9,"vwap":1695},"2019-04-18",457600,{"date":1929,"open":1694,"high":1717,"low":1693,"close":1695,"change":63,"percent_change":864,"volume":1930,"transactions":9,"vwap":1695},"2019-04-17",457605,{"date":1932,"open":1693,"high":1694,"low":1693,"close":1694,"change":53,"percent_change":1699,"volume":1933,"transactions":9,"vwap":1694},"2019-04-16",143964,{"date":1935,"open":1693,"high":1695,"low":1693,"close":1695,"change":53,"percent_change":1699,"volume":1936,"transactions":9,"vwap":1695},"2019-04-15",188007,{"date":1938,"open":1695,"high":1694,"low":1693,"close":1693,"change":19,"percent_change":19,"volume":1939,"transactions":9,"vwap":1693},"2019-04-14",174181,{"date":1941,"open":1695,"high":1694,"low":1693,"close":1693,"change":19,"percent_change":19,"volume":1942,"transactions":9,"vwap":1693},"2019-04-12",246100,{"date":1944,"open":1695,"high":1694,"low":1693,"close":1693,"change":1703,"percent_change":201,"volume":1945,"transactions":9,"vwap":1693},"2019-04-11",246135,{"date":1947,"open":1693,"high":1694,"low":1707,"close":1694,"change":53,"percent_change":1699,"volume":1948,"transactions":9,"vwap":1694},"2019-04-10",209981,{"date":1950,"open":1693,"high":1694,"low":1707,"close":1695,"change":53,"percent_change":1699,"volume":1951,"transactions":9,"vwap":1695},"2019-04-09",534742,{"date":1953,"open":1712,"high":1693,"low":1712,"close":1693,"change":53,"percent_change":1699,"volume":1954,"transactions":9,"vwap":1693},"2019-04-08",183538,{"date":1956,"open":1728,"high":1693,"low":1728,"close":1707,"change":1818,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1707},"2019-04-07",0.39,311123,{"date":1960,"open":1712,"high":1707,"low":1728,"close":1728,"change":19,"percent_change":19,"volume":1961,"transactions":9,"vwap":1728},"2019-04-05",203900,{"date":1963,"open":1712,"high":1707,"low":1728,"close":1728,"change":63,"percent_change":864,"volume":1964,"transactions":9,"vwap":1728},"2019-04-04",203880,{"date":1966,"open":1693,"high":1693,"low":1712,"close":1712,"change":1703,"percent_change":1713,"volume":1967,"transactions":9,"vwap":1712},"2019-04-03",351906,{"date":1969,"open":1693,"high":1693,"low":1712,"close":1693,"change":19,"percent_change":19,"volume":1970,"transactions":9,"vwap":1693},"2019-04-02",351294,{"date":1972,"open":1707,"high":1695,"low":1707,"close":1693,"change":19,"percent_change":19,"volume":1973,"transactions":9,"vwap":1693},"2019-04-01",300731,{"date":1975,"open":1707,"high":1693,"low":1712,"close":1693,"change":53,"percent_change":1699,"volume":1976,"transactions":9,"vwap":1693},"2019-03-31",747917,{"date":1978,"open":1728,"high":1707,"low":1736,"close":1707,"change":19,"percent_change":19,"volume":1979,"transactions":9,"vwap":1707},"2019-03-29",702400,{"date":1981,"open":1728,"high":1707,"low":1736,"close":1707,"change":1708,"percent_change":841,"volume":1982,"transactions":9,"vwap":1707},"2019-03-28",702386,{"date":1984,"open":1728,"high":1712,"low":1736,"close":1736,"change":63,"percent_change":864,"volume":1985,"transactions":9,"vwap":1736},"2019-03-27",564000,{"date":1987,"open":1742,"high":1712,"low":1742,"close":1728,"change":1818,"percent_change":1957,"volume":1988,"transactions":9,"vwap":1728},"2019-03-26",668559,{"date":1990,"open":1728,"high":1712,"low":1742,"close":1742,"change":1703,"percent_change":1713,"volume":1991,"transactions":9,"vwap":1742},"2019-03-25",607182,{"date":1993,"open":1736,"high":1712,"low":1742,"close":1728,"change":19,"percent_change":19,"volume":1994,"transactions":9,"vwap":1728},"2019-03-24",771456,{"date":1996,"open":1712,"high":1707,"low":1736,"close":1728,"change":19,"percent_change":19,"volume":1997,"transactions":9,"vwap":1728},"2019-03-22",578600,{"date":1999,"open":1712,"high":1707,"low":1742,"close":1728,"change":63,"percent_change":864,"volume":2000,"transactions":9,"vwap":1728},"2019-03-21",578608,{"date":2002,"open":1736,"high":1707,"low":1736,"close":1712,"change":53,"percent_change":1699,"volume":2003,"transactions":9,"vwap":1712},"2019-03-20",720265,{"date":2005,"open":1728,"high":1707,"low":1736,"close":1728,"change":1703,"percent_change":1713,"volume":2006,"transactions":9,"vwap":1728},"2019-03-19",1285338,{"date":2008,"open":1736,"high":1707,"low":1742,"close":1707,"change":1708,"percent_change":841,"volume":2009,"transactions":9,"vwap":1707},"2019-03-18",2361112,{"date":2011,"open":1712,"high":1707,"low":2012,"close":1736,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1736},"2019-03-17",5.07,1.14,28.5,8034269,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2020,"change":19,"percent_change":19,"volume":2021,"transactions":9,"vwap":2020},"2019-03-15",3.95,4.04,4,128800,{"date":2023,"open":2018,"high":2019,"low":2018,"close":2020,"change":1403,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2020},"2019-03-14",1.52,128788,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":1028,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2019-03-13",3.99,4.03,3.82,3.94,-1.25,186222,{"date":2035,"open":1021,"high":2029,"low":1021,"close":2028,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2028},"2019-03-12",0.07,1.79,77078,{"date":2040,"open":2018,"high":2041,"low":2042,"close":2043,"change":415,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2019-03-11",3.98,3.91,3.92,-1.51,41941,{"date":2047,"open":1021,"high":2048,"low":2042,"close":2041,"change":1403,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2041},"2019-03-10",4.09,1.53,268502,{"date":2052,"open":2053,"high":2028,"low":2054,"close":2043,"change":19,"percent_change":19,"volume":2055,"transactions":9,"vwap":2043},"2019-03-08",3.84,3.79,159100,{"date":2057,"open":2053,"high":2028,"low":2054,"close":2043,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2043},"2019-03-07",0.08,2.08,159069,{"date":2062,"open":2063,"high":2031,"low":2064,"close":2053,"change":1028,"percent_change":819,"volume":2065,"transactions":9,"vwap":2053},"2019-03-06",3.85,3.8,166415,{"date":2067,"open":2068,"high":2048,"low":2069,"close":2070,"change":487,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2019-03-05",4.02,3.81,3.89,-2.75,229640,{"date":2074,"open":2068,"high":2075,"low":2018,"close":2020,"change":63,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2020},"2019-03-04",4.08,-0.25,87217,{"date":2079,"open":2068,"high":2080,"low":2043,"close":2081,"change":63,"percent_change":2076,"volume":2082,"transactions":9,"vwap":2081},"2019-03-03",4.05,4.01,75939,{"date":2084,"open":2085,"high":2019,"low":2042,"close":2068,"change":19,"percent_change":19,"volume":2086,"transactions":9,"vwap":2068},"2019-03-01",3.96,204300,{"date":2088,"open":2085,"high":2019,"low":2042,"close":2068,"change":2036,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2068},"2019-02-28",1.77,204326,{"date":2092,"open":2019,"high":2019,"low":2093,"close":2018,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2018},"2019-02-27",3.78,-0.07,-1.74,190705,{"date":2098,"open":2020,"high":2099,"low":2041,"close":2068,"change":1708,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2068},"2019-02-26",4.1,0.75,101221,{"date":2103,"open":2018,"high":2019,"low":2018,"close":2028,"change":246,"percent_change":276,"volume":2104,"transactions":9,"vwap":2028},"2019-02-25",88421,{"date":2106,"open":2020,"high":2080,"low":1021,"close":2031,"change":1028,"percent_change":2032,"volume":2107,"transactions":9,"vwap":2031},"2019-02-24",119756,{"date":2109,"open":2028,"high":2099,"low":2018,"close":2028,"change":19,"percent_change":19,"volume":2110,"transactions":9,"vwap":2028},"2019-02-22",145100,{"date":2112,"open":2028,"high":2099,"low":2018,"close":2028,"change":53,"percent_change":478,"volume":2113,"transactions":9,"vwap":2028},"2019-02-21",145097,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2041,"change":503,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2041},"2019-02-20",4.06,4.13,3.97,-2.93,98426,{"date":2122,"open":2123,"high":2123,"low":2085,"close":2099,"change":503,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2099},"2019-02-19",4.22,-2.84,166233,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2123,"change":1708,"percent_change":1601,"volume":2131,"transactions":9,"vwap":2123},"2019-02-18",4.17,4.28,4.15,246545,{"date":2133,"open":2134,"high":2135,"low":2080,"close":2136,"change":19,"percent_change":19,"volume":2137,"transactions":9,"vwap":2136},"2019-02-15",4.12,4.25,4.19,188700,{"date":2139,"open":2134,"high":2135,"low":2080,"close":2136,"change":2036,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2136},"2019-02-14",1.7,188748,{"date":2143,"open":2019,"high":2144,"low":2081,"close":2134,"change":2058,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2134},"2019-02-13",4.18,1.98,297993,{"date":2148,"open":2029,"high":2149,"low":2041,"close":2019,"change":246,"percent_change":557,"volume":2150,"transactions":9,"vwap":2019},"2019-02-12",4.07,282752,{"date":2152,"open":2018,"high":2080,"low":2018,"close":2028,"change":2058,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2028},"2019-02-11",2.05,143580,{"date":2156,"open":2157,"high":2029,"low":2070,"close":2042,"change":1818,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2042},"2019-02-10",3.9,0.51,69093,{"date":2161,"open":2053,"high":2043,"low":30,"close":2070,"change":19,"percent_change":19,"volume":2162,"transactions":9,"vwap":2070},"2019-02-08",102600,{"date":2164,"open":2053,"high":2043,"low":30,"close":2070,"change":246,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2070},"2019-02-07",1.3,102621,{"date":34,"open":2085,"high":2028,"low":2069,"close":2053,"change":503,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2053},-3.03,116221,{"status":2171,"indices":2172,"watchlist":2210,"sectors":2232,"benchmarks":2282},"success",[2173,2180,2186,2193,2199,2205],{"symbol":2174,"name":2175,"price":2176,"change":2177,"pct_change":1699,"is_up":2178,"sparkline":2179,"date":5},"SPX","S&P 500",7666.45,14.91,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":2181,"name":2182,"price":2183,"change":2184,"pct_change":1616,"is_up":2178,"sparkline":2185,"date":5},"NDX","NASDAQ 100",30501.56,93.06,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":2187,"name":2188,"price":2189,"change":2190,"pct_change":2191,"is_up":2178,"sparkline":2192,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":2194,"name":2195,"price":2196,"change":2197,"pct_change":2191,"is_up":2178,"sparkline":2198,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":2200,"name":2201,"price":2202,"change":2203,"pct_change":1435,"is_up":2178,"sparkline":2204,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":2206,"name":2207,"price":2208,"change":246,"pct_change":1616,"is_up":2178,"sparkline":2209,"date":5},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[2211,2218,2226],{"symbol":2212,"name":2213,"price":2214,"change":2215,"pct_change":2216,"is_up":2178,"sparkline":2217,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":2219,"name":2220,"price":2221,"change":2222,"pct_change":2223,"is_up":2224,"sparkline":2225,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":2227,"name":2228,"price":2229,"change":676,"pct_change":2230,"is_up":2224,"sparkline":2231,"date":5},"TSLA","Tesla Inc",354.11,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[2233,2238,2242,2247,2251,2255,2260,2265,2269,2273,2277],{"name":2234,"etf":2235,"change":2236,"price":2237,"is_up":2178},"Technology","XLK",1.05,197.81,{"name":2239,"etf":2240,"change":1256,"price":2241,"is_up":2178},"Financials","XLF",53.46,{"name":2243,"etf":2244,"change":2245,"price":2246,"is_up":2224},"Healthcare","XLV",-1.32,166.2,{"name":2248,"etf":2249,"change":350,"price":2250,"is_up":2224},"Consumer Cycl","XLY",108.81,{"name":2252,"etf":2253,"change":407,"price":2254,"is_up":2224},"Consumer Staples","XLP",80.33,{"name":2256,"etf":2257,"change":2258,"price":2259,"is_up":2178},"Energy","XLE",1.95,62.7,{"name":2261,"etf":2262,"change":2263,"price":2264,"is_up":2178},"Industrials","XLI",0.99,168.64,{"name":2266,"etf":2267,"change":407,"price":2268,"is_up":2224},"Materials","XLB",48.54,{"name":2270,"etf":2271,"change":1544,"price":2272,"is_up":2224},"Real Estate","XLRE",40.68,{"name":2274,"etf":2275,"change":670,"price":2276,"is_up":2178},"Utilities","XLU",39.68,{"name":2278,"etf":2279,"change":2280,"price":2281,"is_up":2224},"Comm Services","XLC",-0.93,109.94,[2283,2288,2292,2296],{"ticker":2284,"name":2285,"price":2286,"change":2287,"is_up":2178},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":2289,"name":2290,"price":2291,"change":1616,"is_up":2178},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2293,"name":2294,"price":2295,"change":1708,"is_up":2178},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2297,"name":2298,"price":2299,"change":1012,"is_up":2178},"IWM","iShares Russell 2000",279.06]