[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARVR":3,"stock-historical-ARVR":25,"homepage-market-summary":2044},{"ticker":4,"date":5,"profile":6,"quote":11},"ARVR","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"First Trust Indxx Metaverse ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":12,"low":14,"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},58.08,57.92,57.9,57.941,0.139,0.24,524.034191,0,59.2431,21.777,478.54541016920325,96.9,1117,{"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},35.722,391,142635.223159,62.59,"2025-04-21",[36,39,46,55,63,71,79,87,94,103,110,119,126,136,143,150,158,169,177,184,191,198,205,212,221,228,234,240,249,256,263,270,278,285,292,298,304,311,318,325,332,339,345,353,360,367,376,383,390,398,405,413,424,431,440,448,457,464,472,480,488,496,502,507,512,520,528,533,542,547,551,557,565,570,576,583,589,596,602,609,616,623,630,638,643,649,655,660,665,673,678,685,692,697,703,710,718,724,731,737,743,748,754,759,763,770,777,783,788,793,798,803,808,813,818,824,828,833,838,843,849,854,858,863,868,873,878,883,888,893,900,905,910,914,920,925,930,935,940,944,949,954,959,964,970,977,982,987,992,998,1003,1008,1012,1016,1021,1026,1031,1035,1038,1042,1048,1053,1059,1064,1069,1074,1079,1084,1089,1095,1100,1105,1112,1117,1121,1127,1132,1136,1141,1146,1152,1158,1163,1168,1172,1177,1183,1188,1192,1196,1202,1207,1214,1222,1227,1231,1236,1242,1248,1252,1256,1261,1266,1271,1275,1280,1287,1290,1295,1299,1303,1308,1312,1317,1321,1326,1332,1337,1342,1349,1354,1360,1364,1370,1374,1379,1383,1388,1394,1401,1406,1411,1418,1425,1429,1435,1443,1449,1455,1460,1465,1470,1475,1480,1485,1491,1496,1500,1506,1512,1517,1521,1529,1535,1539,1545,1551,1557,1563,1567,1572,1577,1582,1588,1593,1598,1602,1607,1611,1614,1620,1625,1630,1634,1638,1642,1647,1652,1657,1662,1666,1670,1674,1679,1683,1687,1691,1696,1702,1706,1711,1714,1718,1723,1729,1733,1737,1741,1745,1749,1753,1758,1762,1768,1772,1777,1781,1786,1790,1795,1799,1804,1809,1812,1816,1820,1825,1829,1832,1837,1842,1847,1850,1855,1860,1864,1869,1873,1879,1882,1886,1889,1893,1897,1901,1905,1909,1913,1917,1923,1928,1934,1939,1948,1955,1959,1963,1967,1971,1976,1981,1985,1989,1994,1998,2002,2007,2010,2014,2019,2024,2028,2033,2039,2043],{"date":5,"open":13,"high":12,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":37,"vwap":38},21,57.948,{"date":40,"open":15,"high":15,"low":15,"close":15,"change":41,"percent_change":42,"volume":43,"transactions":44,"vwap":45},"2026-09-30",0.8586,1.5,303.208523,19,57.7442,{"date":47,"open":48,"high":49,"low":48,"close":49,"change":50,"percent_change":51,"volume":52,"transactions":53,"vwap":54},"2026-09-29",56.885,57.0824,-0.5301,-0.92,4206.1934,784,56.8582,{"date":56,"open":57,"high":57,"low":57,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-28",57.6125,-0.8733,-1.49,136.1914,18,57.8828,{"date":64,"open":65,"high":65,"low":65,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-25",58.4858,0.0591,0.1,585.7458,32,58.2911,{"date":72,"open":73,"high":73,"low":73,"close":73,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-09-24",58.4267,-0.119,-0.2,197.9278,28,58.2809,{"date":80,"open":81,"high":81,"low":81,"close":81,"change":82,"percent_change":83,"volume":84,"transactions":85,"vwap":86},"2026-09-23",58.5457,-0.6974,-1.18,15.0916,16,58.5368,{"date":88,"open":20,"high":20,"low":20,"close":20,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-22",0.2743,0.47,263.108446,25,59.0703,{"date":95,"open":96,"high":96,"low":97,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-21",59,58.9688,1.8827,3.3,396.4996,26,58.8925,{"date":104,"open":105,"high":105,"low":105,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":37,"vwap":109},"2026-09-18",57.0861,-0.315,-0.55,126.8456,56.9639,{"date":111,"open":112,"high":113,"low":112,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-17",57.11,57.4011,0.8428,1.49,114.093175,17,57.1407,{"date":120,"open":121,"high":121,"low":121,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":85,"vwap":125},"2026-09-16",56.5583,-0.4516,-0.79,25.0916,57.0124,{"date":127,"open":128,"high":129,"low":130,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-15",57.5088,57.59,57.0099,-0.444,-0.77,514.0916,20,57.5594,{"date":137,"open":138,"high":138,"low":138,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":85,"vwap":142},"2026-09-14",57.4539,-0.0886,-0.15,64.0916,57.4159,{"date":144,"open":145,"high":145,"low":145,"close":145,"change":146,"percent_change":147,"volume":148,"transactions":85,"vwap":149},"2026-09-11",57.5425,1.0341,1.83,14.5916,57.2756,{"date":151,"open":152,"high":152,"low":152,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-10",56.5084,-0.6408,-1.12,14.0916,15,56.4472,{"date":159,"open":160,"high":161,"low":162,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-09",57.25,57.28,57.105,57.1492,-0.3598,-0.63,3983.0916,280,57.2446,{"date":170,"open":171,"high":171,"low":171,"close":171,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-08",57.509,-0.1771,-0.31,13.0916,14,57.5994,{"date":178,"open":179,"high":179,"low":179,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":44,"vwap":183},"2026-09-04",57.6861,0.143,0.25,24.108874,57.6993,{"date":185,"open":186,"high":186,"low":186,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":117,"vwap":190},"2026-09-03",57.5431,0.5766,1.01,55.0916,57.392,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":61,"vwap":197},"2026-09-02",56.9665,0.2981,0.53,43.0913,56.9424,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":134,"vwap":204},"2026-09-01",56.6684,-0.4997,-0.87,191.0326,57.1376,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":117,"vwap":211},"2026-08-31",57.1681,-0.0442,-0.08,50.0916,57.1518,{"date":213,"open":214,"high":215,"low":216,"close":215,"change":217,"percent_change":218,"volume":219,"transactions":117,"vwap":220},"2026-08-28",57.16,57.2123,57,0.0533,0.09,498.0916,57.0923,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":117,"vwap":227},"2026-08-27",57.159,0.4917,0.87,16.0916,56.9616,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":155,"transactions":156,"vwap":233},"2026-08-26",56.6673,-0.1724,-0.3,56.6542,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":155,"transactions":156,"vwap":239},"2026-08-25",56.8397,0.4297,0.76,56.7315,{"date":241,"open":242,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-08-24",56.63,56.41,-0.5288,-0.93,179.2508,22,56.4966,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":247,"vwap":255},"2026-08-21",56.9388,0.3175,0.56,43.0042,56.9618,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":117,"vwap":262},"2026-08-20",56.6213,-0.1922,-0.34,24.0916,56.5092,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":117,"vwap":269},"2026-08-19",56.8135,0.3781,0.67,18.0916,56.85,{"date":271,"open":272,"high":273,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":85,"vwap":277},"2026-08-18",56.43,56.4354,-1.0758,-1.87,291.0916,56.4463,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":247,"vwap":284},"2026-08-17",57.5112,-0.1513,-0.26,125.0943,57.8315,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":156,"vwap":291},"2026-08-14",57.6625,0.8425,1.48,13.2406,57.5207,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":155,"transactions":156,"vwap":297},"2026-08-13",56.82,0.2777,0.49,56.5986,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":155,"transactions":156,"vwap":303},"2026-08-12",56.5423,-0.3033,-0.53,56.693,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":85,"vwap":310},"2026-08-11",56.8456,-0.3915,-0.68,14.245409,56.8997,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":117,"vwap":317},"2026-08-10",57.2371,0.0223,0.04,39.1086,57.3218,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":44,"vwap":324},"2026-08-07",57.2148,1.245,2.22,18.9336,56.9904,{"date":326,"open":327,"high":328,"low":327,"close":328,"change":329,"percent_change":27,"volume":330,"transactions":156,"vwap":331},"2026-08-06",55.885,55.9698,0.5516,118.0916,55.8615,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":85,"vwap":338},"2026-08-05",55.4182,-0.7188,-1.28,23.0916,55.3233,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":174,"transactions":175,"vwap":344},"2026-08-04",56.137,1.4632,2.68,55.6541,{"date":346,"open":347,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":117,"vwap":352},"2026-08-03",54.7,54.6738,0.7702,1.43,125.0916,54.6394,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":85,"vwap":359},"2026-07-31",53.9036,-1.1605,-2.11,115.0916,54.5524,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":85,"vwap":366},"2026-07-30",55.0641,1.0828,2.01,22.0916,54.7811,{"date":368,"open":369,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-07-29",54.47,53.9813,0.2171,0.4,346.0916,24,54.1866,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":85,"vwap":382},"2026-07-28",53.7642,0.1237,0.23,88.0916,53.4909,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":156,"vwap":389},"2026-07-27",53.6405,0.9093,1.72,13.4036,53.7281,{"date":391,"open":392,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":37,"vwap":397},"2026-07-24",53.17,52.7312,-0.1266,-0.24,182.2876,53.0985,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":156,"vwap":404},"2026-07-23",52.8578,-1.0712,-1.99,26.0916,53.2174,{"date":406,"open":407,"high":407,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":134,"vwap":412},"2026-07-22",54.045,53.929,-0.688,-1.26,187.0916,54.0505,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-07-21",54.65,54.9399,54.31,54.617,0.4257,0.79,669.2436,27,54.5195,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":117,"vwap":430},"2026-07-20",54.1913,0.3505,0.65,18.9084,54.1666,{"date":432,"open":433,"high":434,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-07-17",53.68,53.8408,-0.7203,-1.32,224,13,53.701,{"date":441,"open":442,"high":442,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":438,"vwap":447},"2026-07-16",54.825,54.5611,-1.0633,-1.91,212,54.8194,{"date":449,"open":450,"high":451,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-07-15",55.465,55.6244,-0.3218,-0.58,136,12,55.4095,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":438,"vwap":463},"2026-07-14",55.9462,0.1899,0.34,15.176,55.9648,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-07-13",55.7563,-1.0177,-1.79,10.089341,11,55.9256,{"date":473,"open":474,"high":475,"low":476,"close":475,"change":477,"percent_change":478,"volume":479,"transactions":9,"vwap":475},"2026-07-10",56.48,56.774,56.45,-0.052,-0.09,500,{"date":481,"open":482,"high":483,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":9,"vwap":484},"2026-07-09",57.17,57.19,56.826,0.958,1.71,200,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":9,"vwap":492},"2026-07-08",55.58,55.98,55.868,0.396,0.71,700,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":9,"vwap":498},"2026-07-07",55.472,-1.21,-2.13,100,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":501,"transactions":9,"vwap":504},"2026-07-06",56.682,1.055,1.9,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":501,"transactions":9,"vwap":509},"2026-07-02",55.627,-0.652,-1.16,{"date":513,"open":514,"high":515,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":9,"vwap":516},"2026-07-01",56.87,57.42,56.279,-1.081,-1.88,1400,{"date":521,"open":522,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":9,"vwap":524},"2026-06-30",57.38,57.39,57.36,1.222,2.18,800,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":532,"volume":501,"transactions":9,"vwap":530},"2026-06-29",56.138,0.931,1.69,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":9,"vwap":538},"2026-06-26",55.040001,55.59,54.88,55.207,-0.204,-0.37,2400,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":501,"transactions":9,"vwap":544},"2026-06-25",55.411,0.229,0.41,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":550,"percent_change":165,"volume":501,"transactions":9,"vwap":549},"2026-06-24",55.182,-0.348,{"date":552,"open":553,"high":553,"low":554,"close":554,"change":555,"percent_change":556,"volume":479,"transactions":9,"vwap":554},"2026-06-23",56.16,55.53,-2.408,-4.16,{"date":558,"open":559,"high":560,"low":561,"close":560,"change":562,"percent_change":563,"volume":564,"transactions":9,"vwap":560},"2026-06-22",57.885,57.938,57.77,0.567,0.99,2300,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":569,"volume":487,"transactions":9,"vwap":567},"2026-06-18",57.371,1.719,3.09,{"date":571,"open":572,"high":572,"low":573,"close":573,"change":574,"percent_change":575,"volume":28,"transactions":9,"vwap":573},"2026-06-17",56.55,55.652,-0.343,-0.61,{"date":577,"open":578,"high":578,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":9,"vwap":579},"2026-06-16",56.35,55.995,-1.482,-2.58,1600,{"date":584,"open":585,"high":585,"low":586,"close":586,"change":587,"percent_change":588,"volume":28,"transactions":9,"vwap":586},"2026-06-15",57.51,57.477,1.702,3.05,{"date":590,"open":591,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":582,"transactions":9,"vwap":593},"2026-06-12",55.8,55.823,55.775,0.526,0.95,{"date":597,"open":598,"high":599,"low":598,"close":599,"change":600,"percent_change":601,"volume":487,"transactions":9,"vwap":599},"2026-06-11",54.93,55.249,1.609,3,{"date":603,"open":604,"high":604,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":605},"2026-06-10",53.86,53.64,-1.122,-2.05,1100,{"date":610,"open":611,"high":612,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":612},"2026-06-09",54.3,54.762,-0.857,-1.54,900,{"date":617,"open":618,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-06-08",55.97,55.619,1.052,1.93,300,{"date":624,"open":625,"high":625,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-06-05",55.64,54.567,-3.278,-5.67,1300,{"date":631,"open":632,"high":633,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-06-04",57.88,58.07,57.845,-0.333,-0.57,2900,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":501,"transactions":9,"vwap":640},"2026-06-03",58.178,-0.374,-0.64,{"date":644,"open":645,"high":646,"low":645,"close":646,"change":647,"percent_change":648,"volume":622,"transactions":9,"vwap":646},"2026-06-02",58.17,58.552,0.963,1.67,{"date":650,"open":651,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":479,"transactions":9,"vwap":652},"2026-06-01",57.78,57.589,0.472,0.83,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":659,"volume":501,"transactions":9,"vwap":657},"2026-05-29",57.117,0.189,0.33,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":664,"volume":501,"transactions":9,"vwap":662},"2026-05-28",56.928,0.453,0.8,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-05-27",56.56,56.31,56.475,-0.421,-0.74,600,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":677,"volume":479,"transactions":9,"vwap":675},"2026-05-26",56.896,1.166,2.09,{"date":679,"open":680,"high":680,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-05-22",56.080002,55.73,1.019,1.86,400,{"date":686,"open":687,"high":688,"low":689,"close":688,"change":690,"percent_change":691,"volume":479,"transactions":9,"vwap":688},"2026-05-21",54.23,54.711,54.049999,-0.01,-0.02,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":696,"volume":501,"transactions":9,"vwap":694},"2026-05-20",54.721,1.05,1.96,{"date":698,"open":604,"high":699,"low":700,"close":700,"change":701,"percent_change":702,"volume":495,"transactions":9,"vwap":700},"2026-05-19",53.98,53.671,0.286,0.54,{"date":704,"open":687,"high":705,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-05-18",54.25,53.385,-0.719,-1.33,3000,{"date":711,"open":712,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-05-15",54.56,55.35,54.104,-0.932,-1.69,5200,{"date":719,"open":720,"high":720,"low":721,"close":721,"change":722,"percent_change":723,"volume":487,"transactions":9,"vwap":721},"2026-05-14",55.11,55.035999,-0.254,-0.46,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":729,"percent_change":730,"volume":672,"transactions":9,"vwap":728},"2026-05-13",54.86,55.33,55.29,0.643,1.18,{"date":732,"open":733,"high":733,"low":734,"close":734,"change":735,"percent_change":736,"volume":519,"transactions":9,"vwap":734},"2026-05-12",54.91,54.647,-1.009,-1.81,{"date":738,"open":739,"high":740,"low":739,"close":740,"change":741,"percent_change":742,"volume":501,"transactions":9,"vwap":740},"2026-05-11",55.63,55.656,0.426,0.77,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":747,"volume":501,"transactions":9,"vwap":745},"2026-05-08",55.23,1.281,2.37,{"date":749,"open":750,"high":751,"low":750,"close":751,"change":752,"percent_change":753,"volume":487,"transactions":9,"vwap":751},"2026-05-07",53.77,53.949,-0.026,-0.05,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":758,"volume":501,"transactions":9,"vwap":756},"2026-05-06",53.975,0.846,1.59,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":387,"volume":501,"transactions":9,"vwap":761},"2026-05-05",53.129,0.896,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":769,"volume":487,"transactions":9,"vwap":767},"2026-05-04",52.18,52.285,52.233,0.003,0.01,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":372,"volume":672,"transactions":9,"vwap":775},"2026-05-01",52.25,52.29,52.22,52.23,0.207,{"date":778,"open":779,"high":779,"low":780,"close":780,"change":781,"percent_change":782,"volume":527,"transactions":9,"vwap":780},"2026-04-30",52.099998,52.022999,0.657,1.28,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":787,"volume":501,"transactions":9,"vwap":785},"2026-04-29",51.366,0.639,1.26,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":792,"volume":501,"transactions":9,"vwap":790},"2026-04-28",50.727,-0.492,-0.96,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":797,"volume":501,"transactions":9,"vwap":795},"2026-04-27",51.219,-0.014,-0.03,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":802,"volume":501,"transactions":9,"vwap":800},"2026-04-24",51.233,1.295,2.59,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":807,"volume":501,"transactions":9,"vwap":805},"2026-04-23",49.938,-0.393,-0.78,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":812,"volume":501,"transactions":9,"vwap":810},"2026-04-22",50.331,0.666,1.34,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":816,"percent_change":817,"volume":501,"transactions":9,"vwap":815},"2026-04-21",49.665,-0.522,-1.04,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":-6,"volume":495,"transactions":9,"vwap":822},"2026-04-20",49.841,50.28,50.187,-0.001,{"date":825,"open":826,"high":826,"low":827,"close":827,"change":653,"percent_change":595,"volume":501,"transactions":9,"vwap":827},"2026-04-17",50.395,50.188,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":832,"volume":501,"transactions":9,"vwap":830},"2026-04-16",49.716,0.648,1.32,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":837,"volume":501,"transactions":9,"vwap":835},"2026-04-15",49.068001,0.631,1.3,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":842,"volume":501,"transactions":9,"vwap":840},"2026-04-14",48.437,0.875,1.84,{"date":844,"open":845,"high":846,"low":845,"close":846,"change":847,"percent_change":848,"volume":487,"transactions":9,"vwap":846},"2026-04-13",46.94,47.562,0.872,1.87,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":852,"percent_change":853,"volume":501,"transactions":9,"vwap":851},"2026-04-10",46.69,-0.131,-0.28,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":461,"percent_change":857,"volume":501,"transactions":9,"vwap":856},"2026-04-09",46.821,0.73,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":862,"volume":501,"transactions":9,"vwap":860},"2026-04-08",46.481,1.433,3.18,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":867,"volume":501,"transactions":9,"vwap":865},"2026-04-07",45.048,0.094,0.21,{"date":869,"open":870,"high":871,"low":870,"close":871,"change":872,"percent_change":67,"volume":487,"transactions":9,"vwap":871},"2026-04-06",44.93,44.954,0.047,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":877,"volume":501,"transactions":9,"vwap":875},"2026-04-02",44.907,-0.027,-0.06,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":882,"volume":501,"transactions":9,"vwap":880},"2026-04-01",44.934,0.565,1.27,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":887,"volume":501,"transactions":9,"vwap":885},"2026-03-31",44.369,1.763,4.14,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":892,"volume":501,"transactions":9,"vwap":890},"2026-03-30",42.606,-0.324,-0.75,{"date":894,"open":895,"high":896,"low":897,"close":897,"change":898,"percent_change":899,"volume":684,"transactions":9,"vwap":897},"2026-03-27",43.22,43.23,42.93,-0.261,-0.6,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":904,"volume":501,"transactions":9,"vwap":902},"2026-03-26",43.191,-1.166,-2.63,{"date":906,"open":907,"high":907,"low":908,"close":908,"change":909,"percent_change":787,"volume":487,"transactions":9,"vwap":908},"2026-03-25",44.4,44.357,0.552,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":436,"volume":501,"transactions":9,"vwap":912},"2026-03-24",43.805,-0.584,{"date":915,"open":916,"high":916,"low":917,"close":917,"change":918,"percent_change":919,"volume":527,"transactions":9,"vwap":917},"2026-03-23",44.59,44.389,0.584,1.33,{"date":921,"open":922,"high":912,"low":923,"close":912,"change":924,"percent_change":581,"volume":495,"transactions":9,"vwap":912},"2026-03-20",43.735,43.57,-1.161,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":929,"volume":501,"transactions":9,"vwap":927},"2026-03-19",44.966,-0.375,-0.83,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":934,"volume":501,"transactions":9,"vwap":932},"2026-03-18",45.341,-0.659,-1.43,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":939,"volume":501,"transactions":9,"vwap":937},"2026-03-17",46,-0.146,-0.32,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":848,"volume":501,"transactions":9,"vwap":942},"2026-03-16",46.146,0.847,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":947,"percent_change":948,"volume":501,"transactions":9,"vwap":946},"2026-03-13",45.299,-0.044,-0.1,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":953,"volume":501,"transactions":9,"vwap":951},"2026-03-12",45.343,-1.019,-2.2,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":958,"volume":501,"transactions":9,"vwap":956},"2026-03-11",46.362,0.067,0.14,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":963,"volume":501,"transactions":9,"vwap":961},"2026-03-10",46.295,0.027,0.06,{"date":965,"open":966,"high":967,"low":966,"close":967,"change":968,"percent_change":969,"volume":519,"transactions":9,"vwap":967},"2026-03-09",45.5,46.268,1.095,2.42,{"date":971,"open":972,"high":973,"low":974,"close":973,"change":975,"percent_change":976,"volume":615,"transactions":9,"vwap":973},"2026-03-06",45.040001,45.173,45.029999,-0.581,-1.27,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":980,"percent_change":981,"volume":501,"transactions":9,"vwap":979},"2026-03-05",45.754,-0.532,-1.15,{"date":983,"open":984,"high":984,"low":985,"close":985,"change":986,"percent_change":486,"volume":487,"transactions":9,"vwap":985},"2026-03-04",46.355,46.286,0.777,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":991,"volume":501,"transactions":9,"vwap":989},"2026-03-03",45.509,-0.911,-1.96,{"date":993,"open":994,"high":994,"low":995,"close":994,"change":996,"percent_change":997,"volume":672,"transactions":9,"vwap":994},"2026-03-02",46.42,46.34,-0.335,-0.72,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":501,"transactions":9,"vwap":1000},"2026-02-27",46.755,-0.22,-0.47,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":501,"transactions":9,"vwap":1005},"2026-02-26",46.975,-0.232,-0.49,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":1011,"percent_change":742,"volume":487,"transactions":9,"vwap":1010},"2026-02-25",47.207,0.363,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":831,"percent_change":1015,"volume":501,"transactions":9,"vwap":1014},"2026-02-24",46.844,1.4,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":501,"transactions":9,"vwap":1018},"2026-02-23",46.196,-0.614,-1.31,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":501,"transactions":9,"vwap":1023},"2026-02-20",46.81,0.137,0.29,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":501,"transactions":9,"vwap":1028},"2026-02-19",46.673,-0.167,-0.36,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":1034,"percent_change":238,"volume":501,"transactions":9,"vwap":1033},"2026-02-18",46.84,0.352,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":853,"percent_change":899,"volume":501,"transactions":9,"vwap":1037},"2026-02-17",46.488,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":282,"volume":501,"transactions":9,"vwap":1040},"2026-02-13",46.768,-0.121,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":622,"transactions":9,"vwap":1045},"2026-02-12",47.17,46.889,-1.147,-2.39,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":1052,"percent_change":315,"volume":622,"transactions":9,"vwap":1051},"2026-02-11",48.029999,48.035999,0.018,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":487,"transactions":9,"vwap":1056},"2026-02-10",48.175,48.018002,0.205,0.43,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":501,"transactions":9,"vwap":1061},"2026-02-09",47.813,0.72,1.53,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":501,"transactions":9,"vwap":1066},"2026-02-06",47.092999,1.354,2.96,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":501,"transactions":9,"vwap":1071},"2026-02-05",45.739,-0.771,-1.66,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":501,"transactions":9,"vwap":1076},"2026-02-04",46.51,-1.191,-2.5,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":501,"transactions":9,"vwap":1081},"2026-02-03",47.701,-1.308,-2.67,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":501,"transactions":9,"vwap":1086},"2026-02-02",49.0089989,0.224,0.46,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":479,"transactions":9,"vwap":1092},"2026-01-30",48.76,48.785,-1.748,-3.46,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":501,"transactions":9,"vwap":1097},"2026-01-29",50.533,-0.558,-1.09,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":501,"transactions":9,"vwap":1102},"2026-01-28",51.091,0.498,0.98,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1108,"change":1110,"percent_change":1111,"volume":479,"transactions":9,"vwap":1108},"2026-01-27",50.56,50.593,50.46,0.276,0.55,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1115,"change":1116,"percent_change":195,"volume":487,"transactions":9,"vwap":1115},"2026-01-26",50.3,50.317,0.264,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":1025,"volume":501,"transactions":9,"vwap":1119},"2026-01-23",50.053001,0.145,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":1126,"percent_change":478,"volume":615,"transactions":9,"vwap":1125},"2026-01-22",49.89,50.040001,49.908,-0.045,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":501,"transactions":9,"vwap":1129},"2026-01-21",49.953,0.645,1.31,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":1073,"volume":501,"transactions":9,"vwap":1134},"2026-01-20",49.308,-0.833,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":501,"transactions":9,"vwap":1138},"2026-01-16",50.141,-0.065,-0.13,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1144,"change":1145,"percent_change":1111,"volume":501,"transactions":9,"vwap":1144},"2026-01-15",50.55,50.206,0.275,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":684,"transactions":9,"vwap":1149},"2026-01-14",49.937,49.931,-0.383,-0.76,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":684,"transactions":9,"vwap":1155},"2026-01-13",50.39,50.314,-0.541,-1.06,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1161,"change":1034,"percent_change":1162,"volume":622,"transactions":9,"vwap":1161},"2026-01-12",50.681,50.855,0.7,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1166,"change":1167,"percent_change":742,"volume":684,"transactions":9,"vwap":1166},"2026-01-09",50.57,50.503,0.388,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1171,"change":636,"percent_change":154,"volume":487,"transactions":9,"vwap":1171},"2026-01-08",50.45,50.115,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":140,"percent_change":232,"volume":608,"transactions":9,"vwap":1176},"2026-01-07",50.65,50.86,50.685,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-01-06",50.835,0.705,1.41,297,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1186,"change":1187,"percent_change":857,"volume":622,"transactions":9,"vwap":1186},"2026-01-05",50.060001,50.13,0.362,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":654,"percent_change":1191,"volume":487,"transactions":9,"vwap":1190},"2026-01-02",49.768,1.7,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1195,"percent_change":453,"volume":487,"transactions":9,"vwap":1194},"2025-12-31",48.938,-0.286,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":684,"transactions":9,"vwap":1199},"2025-12-30",49.13,49.224,0.081,0.16,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1139,"percent_change":1140,"volume":527,"transactions":9,"vwap":1206},"2025-12-29",49.047001,49.23,49.143,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":28,"transactions":9,"vwap":1211},"2025-12-26",49.31,49.33,49.208,0.15,0.31,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2025-12-24",49,49.11,49.057999,0.156,0.32,1500,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1225,"change":1226,"percent_change":691,"volume":487,"transactions":9,"vwap":1225},"2025-12-23",48.82,48.902,-0.008,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":380,"volume":501,"transactions":9,"vwap":1229},"2025-12-22",48.91,0.11,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":501,"transactions":9,"vwap":1233},"2025-12-19",48.8,0.582,1.21,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":495,"transactions":9,"vwap":1239},"2025-12-18",48.63,48.218,0.588,1.23,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":716,"volume":1247,"transactions":9,"vwap":1245},"2025-12-17",48.36,47.63,-0.819,1800,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":395,"volume":501,"transactions":9,"vwap":1250},"2025-12-16",48.449,-0.118,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1041,"percent_change":1255,"volume":501,"transactions":9,"vwap":1254},"2025-12-15",48.567,-0.25,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":1260,"volume":501,"transactions":9,"vwap":1258},"2025-12-12",48.688,-1.35,-2.7,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":487,"transactions":9,"vwap":1263},"2025-12-11",50.037998,-0.133,-0.27,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":487,"transactions":9,"vwap":1268},"2025-12-10",50.171,0.182,0.36,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":1274,"percent_change":1140,"volume":501,"transactions":9,"vwap":1273},"2025-12-09",49.989,-0.066,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":1230,"volume":519,"transactions":9,"vwap":1278},"2025-12-08",50.099998,50.055,0.056,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1284,"change":1167,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2025-12-05",50.14,50.15,49.999,0.78,2800,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":19,"percent_change":19,"volume":501,"transactions":9,"vwap":1289},"2025-12-04",49.611,{"date":1291,"open":1292,"high":1289,"low":1293,"close":1289,"change":1294,"percent_change":461,"volume":519,"transactions":9,"vwap":1289},"2025-12-03",49.505,49.455,0.17,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1298,"change":1034,"percent_change":1062,"volume":495,"transactions":9,"vwap":1298},"2025-12-02",49.51,49.441,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":181,"volume":501,"transactions":9,"vwap":1301},"2025-12-01",49.089001,0.12,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":501,"transactions":9,"vwap":1305},"2025-11-28",48.969,0.577,1.19,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":1311,"percent_change":238,"volume":501,"transactions":9,"vwap":1310},"2025-11-26",48.392,0.366,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1315,"change":1316,"percent_change":218,"volume":527,"transactions":9,"vwap":1315},"2025-11-25",47.83,48.026001,0.043,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1320,"percent_change":621,"volume":501,"transactions":9,"vwap":1319},"2025-11-24",47.983,0.909,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":501,"transactions":9,"vwap":1323},"2025-11-21",47.074001,0.763,1.65,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":487,"transactions":9,"vwap":1329},"2025-11-20",47.18,46.311,-1.41,-2.95,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1335,"percent_change":1336,"volume":501,"transactions":9,"vwap":1334},"2025-11-19",47.721,-0.321,-0.67,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1340,"change":1341,"percent_change":165,"volume":622,"transactions":9,"vwap":1340},"2025-11-18",47.94,48.042,-0.307,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2025-11-17",48.97,48.349,-1.356,-2.73,1700,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":501,"transactions":9,"vwap":1351},"2025-11-14",49.705,0.249,0.5,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":479,"transactions":9,"vwap":1357},"2025-11-13",49.37,49.456,-1.137,-2.25,{"date":1361,"open":1108,"high":1108,"low":1108,"close":1108,"change":1362,"percent_change":1363,"volume":501,"transactions":9,"vwap":1108},"2025-11-12",0.441,0.88,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1367,"change":1368,"percent_change":1369,"volume":622,"transactions":9,"vwap":1367},"2025-11-11",50.19,50.152,0.037,0.07,{"date":1371,"open":1171,"high":1171,"low":1171,"close":1171,"change":1372,"percent_change":1373,"volume":501,"transactions":9,"vwap":1171},"2025-11-10",0.82,1.66,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1377,"change":1378,"percent_change":1255,"volume":684,"transactions":9,"vwap":1377},"2025-11-07",49.3,49.295,-0.124,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1382,"percent_change":708,"volume":501,"transactions":9,"vwap":1381},"2025-11-06",49.419,-0.668,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1386,"change":1387,"percent_change":787,"volume":501,"transactions":9,"vwap":1386},"2025-11-05",49.93,50.087002,0.625,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1391,"change":1392,"percent_change":1393,"volume":608,"transactions":9,"vwap":1391},"2025-11-04",49.74,49.462,-1.121,-2.22,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":1399,"percent_change":1400,"volume":519,"transactions":9,"vwap":1398},"2025-11-03",50.478,50.67,50.583,-0.212,-0.42,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1404,"change":218,"percent_change":1405,"volume":615,"transactions":9,"vwap":1404},"2025-10-31",50.75,50.795,0.18,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":501,"transactions":9,"vwap":1408},"2025-10-30",50.705,-1.026,-1.98,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":28,"transactions":9,"vwap":1415},"2025-10-29",51.87,51.67,51.731,-0.205,-0.39,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1422,"change":1423,"percent_change":1424,"volume":615,"transactions":9,"vwap":1422},"2025-10-28",51.898,52.025002,51.936,-0.083,-0.16,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1428,"percent_change":812,"volume":501,"transactions":9,"vwap":1427},"2025-10-27",52.019001,0.687,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1311,"percent_change":1062,"volume":629,"transactions":9,"vwap":1434},"2025-10-24",51.38,51.464,51.33,51.332,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1353,"volume":1442,"transactions":9,"vwap":1440},"2025-10-23",50.98,51.13,50.92,50.966,0.253,2500,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":622,"transactions":9,"vwap":1446},"2025-10-22",50.458,50.713,-0.983,-1.9,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":684,"transactions":9,"vwap":1452},"2025-10-21",51.578,51.696,0.111,0.22,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1458,"change":1459,"percent_change":848,"volume":684,"transactions":9,"vwap":1458},"2025-10-20",51.448,51.585,0.945,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1463,"percent_change":1464,"volume":501,"transactions":9,"vwap":1462},"2025-10-17",50.64,0.008,0.02,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":501,"transactions":9,"vwap":1467},"2025-10-16",50.632,-0.17,-0.33,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1473,"change":1474,"percent_change":832,"volume":622,"transactions":9,"vwap":1473},"2025-10-15",50.61,50.802,0.664,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":1478,"percent_change":1479,"volume":501,"transactions":9,"vwap":1477},"2025-10-14",50.138,-0.331,-0.66,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1484,"change":485,"percent_change":621,"volume":527,"transactions":9,"vwap":1484},"2025-10-13",50.47,50.37,50.469,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1488,"change":1489,"percent_change":1490,"volume":487,"transactions":9,"vwap":1488},"2025-10-10",51.53,49.511,-2.231,-4.31,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1494,"change":1495,"percent_change":575,"volume":684,"transactions":9,"vwap":1494},"2025-10-09",51.62,51.742,-0.317,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":758,"volume":501,"transactions":9,"vwap":1498},"2025-10-08",52.058998,0.817,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1503,"change":1504,"percent_change":1505,"volume":684,"transactions":9,"vwap":1503},"2025-10-07",51.7,51.242,-0.517,-1,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1509,"change":1510,"percent_change":1511,"volume":622,"transactions":9,"vwap":1509},"2025-10-06",51.94,51.759,0.585,1.14,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1515,"change":1516,"percent_change":948,"volume":622,"transactions":9,"vwap":1515},"2025-10-03",51.436,51.174,-0.053,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1520,"percent_change":195,"volume":487,"transactions":9,"vwap":1519},"2025-10-02",51.227,0.269,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":527,"transactions":9,"vwap":1526},"2025-10-01",50.74,51.060001,50.663,50.958,0.38,0.75,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1532,"change":1534,"percent_change":1424,"volume":672,"transactions":9,"vwap":1532},"2025-09-30",50.432,50.578,50.36,-0.082,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":195,"volume":501,"transactions":9,"vwap":1537},"2025-09-29",50.66,0.266,{"date":1540,"open":1277,"high":1541,"low":1277,"close":1542,"change":1543,"percent_change":1544,"volume":527,"transactions":9,"vwap":1542},"2025-09-26",50.49,50.394,0.263,0.52,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1548,"change":315,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-09-25",50.2,50.131,0.08,1200,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1554,"change":1555,"percent_change":1556,"volume":501,"transactions":9,"vwap":1554},"2025-09-24",50.22,50.091,-0.328,-0.65,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1560,"change":1562,"percent_change":1469,"volume":622,"transactions":9,"vwap":1560},"2025-09-23",50.33,50.419,50.32,-0.169,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":1566,"percent_change":654,"volume":501,"transactions":9,"vwap":1565},"2025-09-22",50.588,0.417,{"date":1568,"open":1569,"high":1268,"low":1569,"close":1268,"change":1570,"percent_change":1571,"volume":501,"transactions":9,"vwap":1268},"2025-09-19",50.029999,-0.409,-0.81,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":501,"transactions":9,"vwap":1574},"2025-09-18",50.58,0.834,1.68,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":501,"transactions":9,"vwap":1579},"2025-09-17",49.746,0.292,0.59,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1585,"change":1586,"percent_change":253,"volume":1587,"transactions":9,"vwap":1585},"2025-09-16",49.28,49.454,0.277,2200,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":1592,"volume":501,"transactions":9,"vwap":1590},"2025-09-15",49.177,0.307,0.63,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1596,"percent_change":1597,"volume":501,"transactions":9,"vwap":1595},"2025-09-12",48.87,0.025,0.05,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":1601,"percent_change":730,"volume":501,"transactions":9,"vwap":1600},"2025-09-11",48.845,0.569,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":501,"transactions":9,"vwap":1604},"2025-09-10",48.276,-0.586,-1.2,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1610,"percent_change":1544,"volume":501,"transactions":9,"vwap":1609},"2025-09-09",48.862,0.255,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1130,"percent_change":812,"volume":501,"transactions":9,"vwap":1613},"2025-09-08",48.607,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":1619,"percent_change":1220,"volume":479,"transactions":9,"vwap":1618},"2025-09-05",47.9,48.09,47.962,0.151,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1623,"change":1624,"percent_change":1088,"volume":672,"transactions":9,"vwap":1623},"2025-09-04",47.3,47.811,0.219,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":1628,"percent_change":1629,"volume":501,"transactions":9,"vwap":1627},"2025-09-03",47.592,0.093,0.2,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":1633,"percent_change":636,"volume":501,"transactions":9,"vwap":1632},"2025-09-02",47.499,-0.274,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1637,"percent_change":410,"volume":501,"transactions":9,"vwap":1636},"2025-08-29",47.773,-0.612,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1641,"percent_change":238,"volume":501,"transactions":9,"vwap":1640},"2025-08-28",48.385,0.364,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1645,"change":1646,"percent_change":1001,"volume":487,"transactions":9,"vwap":1645},"2025-08-27",47.99,48.021,-0.106,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1650,"change":1651,"percent_change":636,"volume":479,"transactions":9,"vwap":1650},"2025-08-26",48.16,48.127,-0.278,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":1656,"volume":501,"transactions":9,"vwap":1654},"2025-08-25",48.405,0.216,0.45,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":501,"transactions":9,"vwap":1659},"2025-08-22",48.189,1.155,2.46,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1665,"change":1265,"percent_change":636,"volume":479,"transactions":9,"vwap":1665},"2025-08-21",47.16,47.034,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":123,"volume":501,"transactions":9,"vwap":1668},"2025-08-20",47.304,-0.376,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1673,"percent_change":511,"volume":501,"transactions":9,"vwap":1672},"2025-08-19",47.68,-0.559,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1677,"change":1678,"percent_change":17,"volume":479,"transactions":9,"vwap":1677},"2025-08-18",48.31,48.239,0.115,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1682,"percent_change":690,"volume":470,"transactions":9,"vwap":1681},"2025-08-15",48.124,-0.007,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1686,"percent_change":1424,"volume":501,"transactions":9,"vwap":1685},"2025-08-14",48.131,-0.076,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1690,"percent_change":1363,"volume":501,"transactions":9,"vwap":1689},"2025-08-13",48.207,0.421,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":1695,"volume":501,"transactions":9,"vwap":1693},"2025-08-12",47.786,0.927,1.98,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1700,"change":1701,"percent_change":19,"volume":672,"transactions":9,"vwap":1700},"2025-08-11",47.049999,47.060001,46.859,0.002,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1705,"percent_change":461,"volume":501,"transactions":9,"vwap":1704},"2025-08-08",46.857,0.159,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1709,"change":1710,"percent_change":1213,"volume":487,"transactions":9,"vwap":1709},"2025-08-07",46.66,46.698,0.144,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":1464,"percent_change":315,"volume":501,"transactions":9,"vwap":1713},"2025-08-06",46.554,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1717,"percent_change":395,"volume":501,"transactions":9,"vwap":1716},"2025-08-05",46.534,-0.114,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1721,"percent_change":1722,"volume":501,"transactions":9,"vwap":1720},"2025-08-04",46.648,0.944,2.07,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1726,"change":1727,"percent_change":1728,"volume":684,"transactions":9,"vwap":1726},"2025-08-01",45.75,45.704,-0.696,-1.5,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":635,"percent_change":1732,"volume":501,"transactions":9,"vwap":1731},"2025-07-31",46.4,-0.71,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1736,"percent_change":1629,"volume":501,"transactions":9,"vwap":1735},"2025-07-30",46.733,0.095,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1740,"percent_change":1469,"volume":501,"transactions":9,"vwap":1739},"2025-07-29",46.638,-0.154,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1744,"percent_change":140,"volume":501,"transactions":9,"vwap":1743},"2025-07-28",46.792,-0.069,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1748,"percent_change":1479,"volume":27,"transactions":9,"vwap":1747},"2025-07-25",46.861,-0.312,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1752,"percent_change":132,"volume":501,"transactions":9,"vwap":1751},"2025-07-24",47.173,-0.368,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":501,"transactions":9,"vwap":1755},"2025-07-23",47.541,0.013,0.03,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1761,"percent_change":540,"volume":501,"transactions":9,"vwap":1760},"2025-07-22",47.528,-0.176,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1766,"change":17,"percent_change":1767,"volume":622,"transactions":9,"vwap":1766},"2025-07-21",47.79,47.885,47.704,0.51,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1771,"percent_change":478,"volume":501,"transactions":9,"vwap":1770},"2025-07-18",47.464,-0.042,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1775,"percent_change":654,"volume":1776,"transactions":9,"vwap":1774},"2025-07-17",47.506,0.393,5,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":1220,"percent_change":1780,"volume":501,"transactions":9,"vwap":1779},"2025-07-16",47.113,0.68,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1784,"change":1785,"percent_change":1592,"volume":487,"transactions":9,"vwap":1784},"2025-07-15",47.040001,46.793,0.293,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1789,"percent_change":1001,"volume":501,"transactions":9,"vwap":1788},"2025-07-14",46.5,-0.102,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":1794,"volume":501,"transactions":9,"vwap":1792},"2025-07-11",46.602,-0.244,-0.52,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":690,"volume":501,"transactions":9,"vwap":1797},"2025-07-10",46.846,-0.004,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":1802,"percent_change":1803,"volume":501,"transactions":9,"vwap":1801},"2025-07-09",46.85,-0.089,-0.19,{"date":1805,"open":1801,"high":1806,"low":1801,"close":1806,"change":1807,"percent_change":1808,"volume":487,"transactions":9,"vwap":1806},"2025-07-08",46.939,0.539,1.16,{"date":1810,"open":1731,"high":1731,"low":1731,"close":1731,"change":1811,"percent_change":499,"volume":501,"transactions":9,"vwap":1731},"2025-07-07",-0.566,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":958,"percent_change":1815,"volume":19,"transactions":9,"vwap":1814},"2025-07-03",46.966,0.3,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1819,"change":1655,"percent_change":1088,"volume":622,"transactions":9,"vwap":1819},"2025-07-02",46.7,46.826,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1823,"percent_change":1824,"volume":501,"transactions":9,"vwap":1822},"2025-07-01",46.61,-0.579,-1.23,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1828,"percent_change":1062,"volume":501,"transactions":9,"vwap":1827},"2025-06-30",47.189,0.339,{"date":1830,"open":1801,"high":1801,"low":1801,"close":1801,"change":1831,"percent_change":1201,"volume":501,"transactions":9,"vwap":1801},"2025-06-27",0.075,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1835,"percent_change":1836,"volume":501,"transactions":9,"vwap":1834},"2025-06-26",46.775,0.635,1.38,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1840,"change":1841,"percent_change":1468,"volume":487,"transactions":9,"vwap":1840},"2025-06-25",46.36,46.14,-0.077,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1845,"percent_change":1846,"volume":501,"transactions":9,"vwap":1844},"2025-06-24",46.217,1.197,2.66,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1538,"percent_change":1581,"volume":501,"transactions":9,"vwap":1849},"2025-06-23",45.02,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":1853,"percent_change":1479,"volume":1854,"transactions":9,"vwap":1852},"2025-06-20",44.754,-0.298,179,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1858,"change":1859,"percent_change":857,"volume":487,"transactions":9,"vwap":1858},"2025-06-18",45.099998,45.051998,0.328,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1863,"percent_change":723,"volume":501,"transactions":9,"vwap":1862},"2025-06-17",44.724,-0.208,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1867,"percent_change":1868,"volume":501,"transactions":9,"vwap":1866},"2025-06-16",44.932,0.792,1.79,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":1872,"percent_change":1448,"volume":501,"transactions":9,"vwap":1871},"2025-06-13",44.14,-0.855,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1876,"change":1877,"percent_change":1878,"volume":487,"transactions":9,"vwap":1876},"2025-06-12",45.049999,44.995,0.274,0.61,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":1740,"percent_change":260,"volume":501,"transactions":9,"vwap":1881},"2025-06-11",44.721,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":1527,"percent_change":1885,"volume":501,"transactions":9,"vwap":1884},"2025-06-10",44.875,0.85,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1187,"percent_change":1372,"volume":501,"transactions":9,"vwap":1888},"2025-06-09",44.495,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":1892,"percent_change":420,"volume":501,"transactions":9,"vwap":1891},"2025-06-06",44.133,0.344,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1896,"percent_change":395,"volume":501,"transactions":9,"vwap":1895},"2025-06-05",43.789,-0.105,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1900,"percent_change":812,"volume":501,"transactions":9,"vwap":1899},"2025-06-04",43.894,0.581,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1904,"percent_change":1885,"volume":501,"transactions":9,"vwap":1903},"2025-06-03",43.313,0.365,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":1908,"percent_change":1241,"volume":501,"transactions":9,"vwap":1907},"2025-06-02",42.948,0.523,{"date":1910,"open":1911,"high":1911,"low":1911,"close":1911,"change":1912,"percent_change":1400,"volume":501,"transactions":9,"vwap":1911},"2025-05-30",42.425,-0.179,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":1916,"percent_change":209,"volume":501,"transactions":9,"vwap":1915},"2025-05-29",42.604,-0.033,{"date":1918,"open":1919,"high":897,"low":1920,"close":1920,"change":232,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-05-28",42.91,42.637,-0.7,6100,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":1926,"percent_change":1927,"volume":501,"transactions":9,"vwap":1925},"2025-05-27",42.937,1.006,2.4,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1932,"change":1933,"percent_change":671,"volume":487,"transactions":9,"vwap":1932},"2025-05-23",41.82,41.95,41.931,-0.311,{"date":1935,"open":1936,"high":1936,"low":1936,"close":1936,"change":1937,"percent_change":1938,"volume":501,"transactions":9,"vwap":1936},"2025-05-22",42.242,-0.088,-0.21,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-05-21",42.96,43.111,42.32,42.33,-0.691,-1.61,5100,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1951,"change":1953,"percent_change":1025,"volume":1954,"transactions":9,"vwap":1951},"2025-05-20",42.89,43.021,42.78,0.124,5400,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":1516,"percent_change":1958,"volume":501,"transactions":9,"vwap":1957},"2025-05-19",42.897,-0.12,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1962,"percent_change":225,"volume":501,"transactions":9,"vwap":1961},"2025-05-16",42.95,0.371,{"date":1964,"open":1965,"high":1965,"low":1965,"close":1965,"change":1230,"percent_change":1966,"volume":501,"transactions":9,"vwap":1965},"2025-05-15",42.579,0.26,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":1970,"percent_change":1544,"volume":501,"transactions":9,"vwap":1969},"2025-05-14",42.469,0.218,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":1974,"percent_change":1975,"volume":501,"transactions":9,"vwap":1973},"2025-05-13",42.251,0.481,1.15,{"date":1977,"open":1978,"high":1978,"low":1978,"close":1978,"change":1979,"percent_change":1980,"volume":501,"transactions":9,"vwap":1978},"2025-05-12",41.77,1.028,2.52,{"date":1982,"open":1983,"high":1983,"low":1983,"close":1983,"change":1984,"percent_change":1285,"volume":501,"transactions":9,"vwap":1983},"2025-05-09",40.742,0.314,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":1988,"percent_change":267,"volume":501,"transactions":9,"vwap":1987},"2025-05-08",40.428,0.268,{"date":1990,"open":1991,"high":1991,"low":1991,"close":1991,"change":1992,"percent_change":1993,"volume":501,"transactions":9,"vwap":1991},"2025-05-07",40.16,-0.173,-0.43,{"date":1995,"open":1996,"high":1996,"low":1996,"close":1996,"change":1997,"percent_change":107,"volume":501,"transactions":9,"vwap":1996},"2025-05-06",40.333,-0.222,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":2001,"percent_change":1201,"volume":501,"transactions":9,"vwap":2000},"2025-05-05",40.555,0.065,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":2005,"percent_change":2006,"volume":501,"transactions":9,"vwap":2004},"2025-05-02",40.49,1.038,2.63,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":768,"percent_change":769,"volume":501,"transactions":9,"vwap":2009},"2025-05-01",39.452,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":2013,"percent_change":1454,"volume":501,"transactions":9,"vwap":2012},"2025-04-30",39.449,0.088,{"date":2015,"open":2016,"high":2016,"low":2016,"close":2016,"change":2017,"percent_change":2018,"volume":501,"transactions":9,"vwap":2016},"2025-04-29",39.361,0.222,0.57,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2022,"change":1624,"percent_change":253,"volume":487,"transactions":9,"vwap":2022},"2025-04-28",39.080002,39.139,38.97,{"date":2025,"open":2026,"high":2026,"low":2026,"close":2026,"change":2027,"percent_change":867,"volume":501,"transactions":9,"vwap":2026},"2025-04-25",38.92,0.083,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":2031,"percent_change":2032,"volume":501,"transactions":9,"vwap":2030},"2025-04-24",38.837,1.267,3.37,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2036,"change":2037,"percent_change":2038,"volume":527,"transactions":9,"vwap":2036},"2025-04-23",37.748,37.57,0.91,2.48,{"date":2040,"open":2041,"high":2041,"low":2041,"close":2041,"change":2042,"percent_change":2006,"volume":501,"transactions":9,"vwap":2041},"2025-04-22",36.66,0.938,{"date":34,"open":30,"high":30,"low":30,"close":30,"change":19,"percent_change":19,"volume":501,"transactions":9,"vwap":30},{"status":2045,"indices":2046,"watchlist":2083,"sectors":2101,"benchmarks":2148},"success",[2047,2055,2061,2066,2072,2078],{"symbol":2048,"name":2049,"price":2050,"change":2051,"pct_change":2052,"is_up":2053,"sparkline":2054,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,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":2056,"name":2057,"price":2058,"change":2059,"pct_change":1213,"is_up":2053,"sparkline":2060,"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":2062,"name":2063,"price":2064,"change":37,"pct_change":315,"is_up":2053,"sparkline":2065,"date":5},"DJI","DOW JONES",50927,"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":2067,"name":2068,"price":2069,"change":2070,"pct_change":315,"is_up":2053,"sparkline":2071,"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":2073,"name":2074,"price":2075,"change":2076,"pct_change":546,"is_up":2053,"sparkline":2077,"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":2079,"name":2080,"price":2081,"change":1597,"pct_change":1213,"is_up":2053,"sparkline":2082,"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",[2084,2090,2096],{"symbol":2085,"name":2086,"price":2087,"change":2038,"pct_change":2088,"is_up":2053,"sparkline":2089,"date":5},"NVDA","NVIDIA Corp",230.86,1.09,"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":2091,"name":2092,"price":2093,"change":1260,"pct_change":1571,"is_up":2094,"sparkline":2095,"date":5},"AAPL","Apple Inc",330.32,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":2097,"name":2098,"price":2099,"change":1921,"pct_change":75,"is_up":2094,"sparkline":2100,"date":5},"TSLA","Tesla Inc",354.11,"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",[2102,2106,2110,2114,2118,2122,2127,2131,2135,2140,2144],{"name":2103,"etf":2104,"change":695,"price":2105,"is_up":2053},"Technology","XLK",197.81,{"name":2107,"etf":2108,"change":1230,"price":2109,"is_up":2053},"Financials","XLF",53.46,{"name":2111,"etf":2112,"change":436,"price":2113,"is_up":2094},"Healthcare","XLV",166.2,{"name":2115,"etf":2116,"change":797,"price":2117,"is_up":2094},"Consumer Cycl","XLY",108.81,{"name":2119,"etf":2120,"change":1469,"price":2121,"is_up":2094},"Consumer Staples","XLP",80.33,{"name":2123,"etf":2124,"change":2125,"price":2126,"is_up":2053},"Energy","XLE",1.95,62.7,{"name":2128,"etf":2129,"change":563,"price":2130,"is_up":2053},"Industrials","XLI",168.64,{"name":2132,"etf":2133,"change":1469,"price":2134,"is_up":2094},"Materials","XLB",48.54,{"name":2136,"etf":2137,"change":2138,"price":2139,"is_up":2094},"Real Estate","XLRE",-0.56,40.68,{"name":2141,"etf":2142,"change":1878,"price":2143,"is_up":2053},"Utilities","XLU",39.68,{"name":2145,"etf":2146,"change":245,"price":2147,"is_up":2094},"Comm Services","XLC",109.94,[2149,2153,2157,2161],{"ticker":2150,"name":2151,"price":2152,"change":1405,"is_up":2053},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":2154,"name":2155,"price":2156,"change":1213,"is_up":2053},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2158,"name":2159,"price":2160,"change":1757,"is_up":2053},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2162,"name":2163,"price":2164,"change":2165,"is_up":2053},"IWM","iShares Russell 2000",279.06,0.42]