[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BUYZ":3,"stock-historical-BUYZ":24,"homepage-market-summary":2141},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"BUYZ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Franklin Disruptive Commerce ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},34.46,34.39,34.2868,0.1732,0.51,899.62,44.0099983,30.81,647.134110629482,27.7,1659,{"ticker":4,"total_count":25,"page":26,"page_size":27,"total_pages":26,"summary":28,"data":34},365,1,1000,{"period_high":29,"period_low":20,"average_volume":30,"total_volume":31,"period_return":32,"latest_close":13,"start_date":33,"end_date":5},44.775,713,260230.661768,3.12,"2025-04-22",[35,38,46,54,62,70,78,86,94,101,111,119,128,136,143,150,158,166,173,180,187,196,204,212,219,226,235,243,252,259,267,274,281,289,297,305,312,320,326,334,342,349,358,367,374,381,391,397,404,411,418,425,435,442,450,457,464,472,480,487,493,500,505,512,517,522,528,533,540,545,549,554,561,569,575,580,585,590,596,602,606,613,619,625,632,637,644,648,652,658,664,668,673,677,683,688,691,697,705,711,717,722,726,732,737,742,747,752,758,764,773,777,783,788,793,799,804,811,820,827,834,840,845,850,857,863,870,874,880,887,893,901,906,911,918,924,928,933,938,945,951,955,962,967,972,976,980,984,991,998,1002,1007,1013,1019,1025,1031,1037,1043,1049,1054,1060,1065,1070,1077,1080,1086,1091,1098,1105,1111,1116,1121,1127,1132,1138,1142,1148,1155,1162,1166,1171,1177,1182,1187,1194,1198,1205,1210,1217,1223,1227,1232,1238,1243,1247,1252,1258,1263,1268,1275,1280,1285,1291,1298,1302,1310,1315,1320,1325,1330,1337,1342,1347,1354,1358,1364,1370,1375,1378,1384,1391,1398,1404,1409,1414,1420,1426,1431,1437,1441,1446,1451,1456,1464,1467,1472,1479,1482,1487,1492,1496,1502,1509,1512,1519,1523,1529,1535,1540,1546,1551,1557,1561,1567,1574,1580,1585,1589,1594,1600,1605,1608,1613,1617,1620,1627,1631,1638,1643,1647,1651,1656,1662,1667,1672,1675,1680,1686,1691,1695,1700,1706,1711,1717,1721,1725,1729,1733,1738,1743,1749,1754,1760,1764,1771,1776,1781,1786,1792,1797,1802,1808,1812,1819,1824,1829,1835,1841,1847,1851,1856,1860,1865,1872,1878,1883,1890,1897,1902,1906,1909,1914,1920,1923,1927,1931,1936,1940,1947,1951,1955,1962,1968,1973,1978,1982,1989,1994,1999,2003,2007,2012,2017,2019,2023,2027,2031,2038,2043,2049,2055,2061,2066,2071,2075,2081,2088,2095,2103,2108,2112,2119,2124,2129,2135],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":36,"vwap":37},24,34.4242,{"date":39,"open":40,"high":15,"low":40,"close":15,"change":41,"percent_change":42,"volume":43,"transactions":44,"vwap":45},"2026-10-01",34.0701,-0.0549,-0.16,347.665,22,34.1961,{"date":47,"open":48,"high":48,"low":48,"close":48,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-09-30",34.3417,-0.1334,-0.39,113.813,18,34.3064,{"date":55,"open":56,"high":56,"low":56,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-29",34.4751,0.2667,0.78,169.555,15,34.2669,{"date":63,"open":64,"high":64,"low":64,"close":64,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-09-28",34.2084,-0.4728,-1.36,21.68,21,34.1948,{"date":71,"open":72,"high":72,"low":72,"close":72,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-25",34.6812,0.0067,0.02,17.795,19,34.6138,{"date":79,"open":80,"high":80,"low":80,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-24",34.6745,0.1493,0.43,36.555,16,34.4241,{"date":87,"open":88,"high":88,"low":88,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-23",34.5252,-0.7275,-2.06,199.583,23,34.4878,{"date":95,"open":96,"high":96,"low":96,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":84,"vwap":100},"2026-09-22",35.2527,0.0495,0.14,19.555,35.3861,{"date":102,"open":103,"high":104,"low":105,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-21",35.22,35.2201,35.2032,0.7234,2.1,456.5595,26,35.1923,{"date":112,"open":113,"high":114,"low":113,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":36,"vwap":118},"2026-09-18",34.43,34.4798,-0.1302,-0.38,235.555,34.4488,{"date":120,"open":121,"high":122,"low":121,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-17",34.6,34.61,0.0107,0.03,414.555,31,34.5976,{"date":129,"open":130,"high":131,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":36,"vwap":135},"2026-09-16",34.42,34.5993,-0.2391,-0.69,433.583,34.4559,{"date":137,"open":138,"high":138,"low":138,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":52,"vwap":142},"2026-09-15",34.8384,-0.5416,-1.53,22.555,34.9368,{"date":144,"open":145,"high":145,"low":145,"close":145,"change":146,"percent_change":147,"volume":148,"transactions":36,"vwap":149},"2026-09-14",35.38,0.5384,1.55,181.555,35.2972,{"date":151,"open":152,"high":153,"low":152,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":68,"vwap":157},"2026-09-11",34.81,34.8416,0.3969,1.15,172.6053,34.8175,{"date":159,"open":160,"high":161,"low":160,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":52,"vwap":165},"2026-09-10",34.38,34.4447,-0.0905,-0.26,266.6053,34.3811,{"date":167,"open":122,"high":122,"low":168,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":68,"vwap":172},"2026-09-09",34.5352,-0.6466,-1.84,621.6333,34.6148,{"date":174,"open":175,"high":175,"low":175,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":109,"vwap":179},"2026-09-08",35.1818,-0.9215,-2.55,43.5832,35.2455,{"date":181,"open":182,"high":182,"low":182,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":52,"vwap":186},"2026-09-04",36.1033,-0.2966,-0.81,22.4673,36.1604,{"date":188,"open":189,"high":190,"low":191,"close":190,"change":192,"percent_change":58,"volume":193,"transactions":194,"vwap":195},"2026-09-03",36.245,36.3999,36.24,0.2814,853.6053,29,36.2562,{"date":197,"open":198,"high":199,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":52,"vwap":203},"2026-09-02",36.07,36.1185,0.456,1.28,115.6323,36.0542,{"date":205,"open":206,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":52,"vwap":211},"2026-09-01",35.9,35.6625,-0.6964,-1.92,236.6053,35.8941,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":44,"vwap":218},"2026-08-31",36.3589,-0.7067,-1.91,129.6323,36.3977,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":36,"vwap":225},"2026-08-28",37.0656,0.4806,1.31,135.8353,37.0305,{"date":227,"open":228,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":68,"vwap":234},"2026-08-27",36.77,36.7899,36.585,-0.3228,-0.87,328.5523,36.7732,{"date":236,"open":237,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":76,"vwap":242},"2026-08-26",36.96,36.9078,-0.3309,-0.89,218.3353,36.9685,{"date":244,"open":245,"high":246,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-08-25",37.09,37.2387,0.2936,0.79,1670.6333,32,37.0986,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":92,"vwap":258},"2026-08-24",36.9451,0.4814,1.32,75.1213,36.7988,{"date":260,"open":261,"high":262,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":92,"vwap":266},"2026-08-21",36.43,36.4637,0.1003,0.28,200.9673,36.4311,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":84,"vwap":273},"2026-08-20",36.3634,-0.2847,-0.78,15.3956,36.3704,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":52,"vwap":280},"2026-08-19",36.6481,0.6551,1.82,16.6323,36.4901,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-18",35.993,-0.1583,-0.44,40.7453,25,36.1781,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-17",36.1513,-0.716,-1.94,126.6053,17,36.3423,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":52,"vwap":238},"2026-08-14",36.91,36.86,36.8673,-0.1125,-0.3,2965.8963,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":44,"vwap":311},"2026-08-13",36.9798,0.6049,1.66,38.7633,36.7883,{"date":313,"open":314,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":109,"vwap":319},"2026-08-12",36.4,36.3749,-0.3891,-1.06,213.527096,36.8844,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":116,"volume":324,"transactions":52,"vwap":325},"2026-08-11",36.764,-0.141,23.578,36.8372,{"date":327,"open":328,"high":329,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":109,"vwap":333},"2026-08-10",36.8734,36.905,0.0484,0.13,205.154189,36.8684,{"date":335,"open":336,"high":337,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":44,"vwap":341},"2026-08-07",36.5,36.8566,0.6816,1.88,497.578,36.6774,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":76,"vwap":348},"2026-08-06",36.175,-0.34,-0.93,41.578,36.2713,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":36,"vwap":357},"2026-08-05",37.14,37.25,36.515,0.4816,1.34,243.578,37.0965,{"date":359,"open":360,"high":361,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-04",35.99,36.0334,0.4724,1.33,1180.578,38,35.9057,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":76,"vwap":373},"2026-08-03",35.561,0.5847,1.67,117.231,35.5005,{"date":375,"open":152,"high":376,"low":152,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":76,"vwap":380},"2026-07-31",34.9763,0.5114,1.48,732.171015,34.813,{"date":382,"open":383,"high":384,"low":385,"close":384,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-07-30",34.375,34.4649,34.23,-0.3326,-0.96,482.578,27,34.317,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":42,"volume":395,"transactions":68,"vwap":396},"2026-07-29",34.7975,-0.0575,165.578,35.0381,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":60,"vwap":403},"2026-07-28",34.855,0.72,2.11,82.578,34.8393,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":68,"vwap":410},"2026-07-27",34.135,1.0058,3.04,59.578,34.0978,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":92,"vwap":417},"2026-07-24",33.1292,0.0367,0.11,123.331815,33.0519,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":44,"vwap":424},"2026-07-23",33.0925,-0.907,-2.67,37.331815,33.0989,{"date":426,"open":427,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-07-22",34.21,34.2101,33.9995,-0.712,-2.05,969.868,33,34.2127,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":295,"vwap":441},"2026-07-21",34.7115,-0.1692,-0.49,100.578,34.7003,{"date":443,"open":444,"high":444,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":52,"vwap":449},"2026-07-20",34.93,34.8807,0.0204,0.06,115.666319,34.9247,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":140,"volume":454,"transactions":455,"vwap":456},"2026-07-17",34.8603,-0.5419,67.766319,30,34.7914,{"date":458,"open":459,"high":459,"low":460,"close":460,"change":461,"percent_change":50,"volume":462,"transactions":389,"vwap":463},"2026-07-16",35.48,35.4022,-0.1395,2854.0642,35.4681,{"date":465,"open":466,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":60,"vwap":471},"2026-07-15",35.67,35.5417,0.4067,1.16,267.578,35.6581,{"date":473,"open":474,"high":475,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":68,"vwap":479},"2026-07-14",34.86,35.135,0.1426,0.41,1223.578,34.8637,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":483,"percent_change":484,"volume":409,"transactions":485,"vwap":486},"2026-07-13",34.9924,-0.2796,-0.79,20,35.3311,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":9,"vwap":489},"2026-07-10",35.272,0.107,0.3,100,{"date":494,"open":495,"high":496,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":9,"vwap":496},"2026-07-09",34.77,35.165,0.37,1.06,400,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":492,"transactions":9,"vwap":502},"2026-07-08",34.795,-0.525,-1.49,{"date":506,"open":507,"high":507,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":9,"vwap":508},"2026-07-07",35.47,35.32,0.036,0.1,300,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":516,"volume":492,"transactions":9,"vwap":514},"2026-07-06",35.284,0.249,0.71,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":492,"transactions":9,"vwap":519},"2026-07-02",35.035,0.063,0.18,{"date":523,"open":524,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":499,"transactions":9,"vwap":525},"2026-07-01",35.15,34.972,0.93,2.73,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":532,"volume":492,"transactions":9,"vwap":530},"2026-06-30",34.042,-0.087,-0.25,{"date":534,"open":535,"high":535,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":9,"vwap":536},"2026-06-29",34.366,34.129,0.535,1.59,600,{"date":541,"open":542,"high":543,"low":542,"close":543,"change":544,"percent_change":309,"volume":499,"transactions":9,"vwap":543},"2026-06-26",33.52,33.594,0.548,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":431,"volume":492,"transactions":9,"vwap":547},"2026-06-25",33.046001,-0.692,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":492,"transactions":9,"vwap":551},"2026-06-24",33.738,0.57,1.72,{"date":555,"open":556,"high":557,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":9,"vwap":557},"2026-06-23",32.8,33.168,-0.031,-0.09,200,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":9,"vwap":565},"2026-06-22",33.37,33.17,33.199,-0.659,-1.95,1600,{"date":570,"open":571,"high":572,"low":571,"close":572,"change":573,"percent_change":538,"volume":574,"transactions":9,"vwap":572},"2026-06-18",33.705,33.858,0.529,700,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":560,"transactions":9,"vwap":577},"2026-06-17",33.329,-1.068,-3.1,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":584,"volume":492,"transactions":9,"vwap":582},"2026-06-16",34.397,0.15,0.44,{"date":586,"open":13,"high":13,"low":587,"close":587,"change":588,"percent_change":589,"volume":499,"transactions":9,"vwap":587},"2026-06-15",34.247,0.955,2.87,{"date":591,"open":592,"high":593,"low":592,"close":593,"change":594,"percent_change":595,"volume":27,"transactions":9,"vwap":593},"2026-06-12",33.2,33.292,0.004,0.01,{"date":597,"open":598,"high":599,"low":598,"close":599,"change":600,"percent_change":601,"volume":499,"transactions":9,"vwap":599},"2026-06-11",33.11,33.288,0.286,0.87,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":170,"volume":492,"transactions":9,"vwap":604},"2026-06-10",33.0019989,-0.618,{"date":607,"open":608,"high":608,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2026-06-09",33.78,33.62,-0.109,-0.32,900,{"date":614,"open":615,"high":615,"low":616,"close":616,"change":617,"percent_change":618,"volume":499,"transactions":9,"vwap":616},"2026-06-08",33.85,33.729,0.016,0.05,{"date":620,"open":621,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":511,"transactions":9,"vwap":622},"2026-06-05",34.25,33.713,-0.587,-1.71,{"date":626,"open":627,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":612,"transactions":9,"vwap":629},"2026-06-04",34.5,34.56,34.3,0.436,1.29,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":492,"transactions":9,"vwap":634},"2026-06-03",33.864,-0.619,-1.8,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":568,"transactions":9,"vwap":641},"2026-06-02",34.59,34.44,34.483,-0.74,-2.1,{"date":645,"open":646,"high":647,"low":646,"close":647,"change":595,"percent_change":124,"volume":568,"transactions":9,"vwap":647},"2026-06-01",35.12,35.223,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":42,"volume":492,"transactions":9,"vwap":650},"2026-05-29",35.213,-0.055,{"date":653,"open":654,"high":655,"low":654,"close":655,"change":656,"percent_change":657,"volume":499,"transactions":9,"vwap":655},"2026-05-28",34.87,35.268,0.426,1.22,{"date":659,"open":660,"high":661,"low":660,"close":661,"change":662,"percent_change":355,"volume":663,"transactions":9,"vwap":661},"2026-05-27",34.84,34.842,0.462,500,{"date":665,"open":160,"high":160,"low":160,"close":160,"change":666,"percent_change":667,"volume":492,"transactions":9,"vwap":160},"2026-05-26",0.218,0.64,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":560,"transactions":9,"vwap":670},"2026-05-22",34.162,-0.073,-0.21,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":415,"volume":492,"transactions":9,"vwap":675},"2026-05-21",34.235,0.039,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":681,"percent_change":309,"volume":682,"transactions":9,"vwap":680},"2026-05-20",33.46,34.196,0.558,1200,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":687,"volume":492,"transactions":9,"vwap":685},"2026-05-19",33.638,-0.227,-0.67,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":618,"percent_change":583,"volume":560,"transactions":9,"vwap":690},"2026-05-18",33.865,{"date":692,"open":693,"high":694,"low":693,"close":694,"change":695,"percent_change":696,"volume":539,"transactions":9,"vwap":694},"2026-05-15",33.57,33.815,-0.067,-0.2,{"date":698,"open":699,"high":700,"low":701,"close":700,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":700},"2026-05-14",33.63,33.882,33.491,0.194,0.58,1100,{"date":706,"open":707,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":574,"transactions":9,"vwap":708},"2026-05-13",33.71,33.688,-0.307,-0.9,{"date":712,"open":713,"high":714,"low":713,"close":714,"change":715,"percent_change":716,"volume":663,"transactions":9,"vwap":714},"2026-05-12",33.83,33.995,-0.035,-0.1,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":721,"volume":511,"transactions":9,"vwap":719},"2026-05-11",34.029999,-0.614,-1.77,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":209,"volume":492,"transactions":9,"vwap":724},"2026-05-08",34.644,-0.679,{"date":727,"open":508,"high":728,"low":103,"close":729,"change":730,"percent_change":584,"volume":731,"transactions":9,"vwap":729},"2026-05-07",35.4,35.323,0.155,1500,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":736,"volume":492,"transactions":9,"vwap":734},"2026-05-06",35.168,0.185,0.53,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":741,"volume":492,"transactions":9,"vwap":739},"2026-05-05",34.983,-0.616,-1.73,{"date":743,"open":744,"high":744,"low":745,"close":745,"change":746,"percent_change":532,"volume":560,"transactions":9,"vwap":745},"2026-05-04",35.93,35.599,-0.091,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":751,"volume":560,"transactions":9,"vwap":749},"2026-05-01",35.69,0.283,0.8,{"date":753,"open":754,"high":755,"low":754,"close":755,"change":756,"percent_change":757,"volume":560,"transactions":9,"vwap":755},"2026-04-30",35.33,35.407,0.075,0.21,{"date":759,"open":760,"high":761,"low":760,"close":761,"change":762,"percent_change":763,"volume":539,"transactions":9,"vwap":761},"2026-04-29",35.09,35.332,0.139,0.39,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-04-28",35.29,35.329,35.18,35.193,-0.427,-1.2,1400,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":583,"volume":492,"transactions":9,"vwap":775},"2026-04-27",35.62,0.055,{"date":778,"open":779,"high":780,"low":779,"close":780,"change":781,"percent_change":782,"volume":511,"transactions":9,"vwap":780},"2026-04-24",35.45,35.565,0.094,0.27,{"date":784,"open":785,"high":785,"low":779,"close":786,"change":787,"percent_change":431,"volume":539,"transactions":9,"vwap":786},"2026-04-23",35.59,35.471,-0.744,{"date":789,"open":790,"high":790,"low":791,"close":791,"change":792,"percent_change":477,"volume":511,"transactions":9,"vwap":791},"2026-04-22",36.395,36.215,0.149,{"date":794,"open":795,"high":795,"low":796,"close":796,"change":797,"percent_change":798,"volume":539,"transactions":9,"vwap":796},"2026-04-21",36.45,36.066002,-0.229,-0.63,{"date":800,"open":801,"high":802,"low":801,"close":802,"change":803,"percent_change":672,"volume":27,"transactions":9,"vwap":802},"2026-04-20",36.265,36.295,-0.077,{"date":805,"open":806,"high":807,"low":806,"close":808,"change":809,"percent_change":810,"volume":612,"transactions":9,"vwap":808},"2026-04-17",36.28,36.59,36.372,0.667,1.87,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-04-16",35.675,35.8,35.63,35.705,0.34,0.96,800,{"date":821,"open":822,"high":823,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-04-15",34.8,35.365,0.737,2.13,2400,{"date":828,"open":829,"high":830,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-04-14",34.495,34.628,0.806,2.38,5000,{"date":835,"open":836,"high":837,"low":836,"close":837,"change":838,"percent_change":839,"volume":612,"transactions":9,"vwap":837},"2026-04-13",32.95,33.822,0.671,2.02,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":844,"volume":492,"transactions":9,"vwap":842},"2026-04-10",33.151,-0.103,-0.31,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":849,"volume":492,"transactions":9,"vwap":847},"2026-04-09",33.254,-0.111,-0.33,{"date":851,"open":852,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":663,"transactions":9,"vwap":854},"2026-04-08",33.615,33.295,33.365,0.855,2.63,{"date":858,"open":859,"high":859,"low":860,"close":860,"change":861,"percent_change":862,"volume":560,"transactions":9,"vwap":860},"2026-04-07",32.57,32.51,-0.155,-0.47,{"date":864,"open":865,"high":866,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-04-06",32.28,32.665,0.327,1.01,1900,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":490,"percent_change":873,"volume":492,"transactions":9,"vwap":872},"2026-04-02",32.338,0.33,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":509,"percent_change":415,"volume":879,"transactions":9,"vwap":878},"2026-04-01",32.19,32.469,32.231,1800,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-03-31",31.56,32.195,1.209,3.9,2500,{"date":888,"open":889,"high":889,"low":20,"close":890,"change":891,"percent_change":892,"volume":511,"transactions":9,"vwap":890},"2026-03-30",31.01,30.986,0.024,0.08,{"date":894,"open":895,"high":896,"low":897,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-03-27",31.18,31.19,30.962,-0.721,-2.28,1700,{"date":902,"open":903,"high":903,"low":904,"close":904,"change":292,"percent_change":905,"volume":27,"transactions":9,"vwap":904},"2026-03-26",32.14,31.683,-2.21,{"date":907,"open":908,"high":908,"low":909,"close":909,"change":910,"percent_change":155,"volume":682,"transactions":9,"vwap":909},"2026-03-25",32.62,32.399,0.368,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":916,"percent_change":741,"volume":917,"transactions":9,"vwap":915},"2026-03-24",32.17,32.029999,32.030998,-0.564,2600,{"date":919,"open":920,"high":920,"low":921,"close":921,"change":922,"percent_change":923,"volume":499,"transactions":9,"vwap":921},"2026-03-23",32.69,32.595,0.606,1.89,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":216,"volume":492,"transactions":9,"vwap":926},"2026-03-20",31.989,-0.623,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":931,"percent_change":932,"volume":492,"transactions":9,"vwap":930},"2026-03-19",32.612,-0.332,-1.01,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":937,"volume":492,"transactions":9,"vwap":935},"2026-03-18",32.944,-0.781,-2.32,{"date":939,"open":940,"high":941,"low":942,"close":942,"change":943,"percent_change":944,"volume":819,"transactions":9,"vwap":942},"2026-03-17",33.8,33.81,33.725,0.285,0.85,{"date":946,"open":947,"high":948,"low":947,"close":948,"change":949,"percent_change":950,"volume":511,"transactions":9,"vwap":948},"2026-03-16",33.26,33.44,0.52,1.58,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":532,"volume":492,"transactions":9,"vwap":953},"2026-03-13",32.92,-0.083,{"date":956,"open":957,"high":957,"low":958,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-03-12",33.41,33.0029984,-0.612,-1.82,2300,{"date":963,"open":964,"high":964,"low":852,"close":852,"change":965,"percent_change":966,"volume":492,"transactions":9,"vwap":852},"2026-03-11",33.715,-0.37,-1.09,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":970,"percent_change":971,"volume":492,"transactions":9,"vwap":969},"2026-03-10",33.985,0.12,0.35,{"date":973,"open":690,"high":690,"low":690,"close":690,"change":974,"percent_change":975,"volume":492,"transactions":9,"vwap":690},"2026-03-09",-0.435,-1.27,{"date":977,"open":629,"high":629,"low":629,"close":629,"change":978,"percent_change":979,"volume":492,"transactions":9,"vwap":629},"2026-03-06",-0.504,-1.45,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":201,"volume":560,"transactions":9,"vwap":982},"2026-03-05",34.804,0.441,{"date":985,"open":986,"high":987,"low":988,"close":987,"change":989,"percent_change":990,"volume":499,"transactions":9,"vwap":987},"2026-03-04",34.26,34.363,34.24,0.809,2.41,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":996,"percent_change":997,"volume":27,"transactions":9,"vwap":995},"2026-03-03",32.41,33.629,33.554,-0.199,-0.59,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":532,"volume":492,"transactions":9,"vwap":1000},"2026-03-02",33.753,-0.085,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":492,"transactions":9,"vwap":1004},"2026-02-27",33.838,-0.177,-0.52,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":539,"transactions":9,"vwap":1010},"2026-02-26",33.64,34.014999,0.706,2.12,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":539,"transactions":9,"vwap":1016},"2026-02-25",32.9,33.309,0.505,1.54,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1022,"change":1023,"percent_change":223,"volume":1024,"transactions":9,"vwap":1022},"2026-02-24",32.495,32.804,0.425,2200,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":499,"transactions":9,"vwap":1028},"2026-02-23",33.49,32.379,-1.457,-4.31,{"date":1032,"open":542,"high":1033,"low":542,"close":1034,"change":1035,"percent_change":1036,"volume":819,"transactions":9,"vwap":1034},"2026-02-20",33.87,33.836,0.561,1.69,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":511,"transactions":9,"vwap":1040},"2026-02-19",33.6,33.275,-0.296,-0.88,{"date":1044,"open":433,"high":1045,"low":433,"close":1046,"change":1047,"percent_change":1048,"volume":612,"transactions":9,"vwap":1046},"2026-02-18",33.61,33.571,0.866,2.65,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":560,"transactions":9,"vwap":1051},"2026-02-17",32.705,0.102,0.31,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":1059,"percent_change":82,"volume":731,"transactions":9,"vwap":1058},"2026-02-13",32.52,32.66,32.603,0.141,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1063,"change":741,"percent_change":1064,"volume":663,"transactions":9,"vwap":1063},"2026-02-12",33.28,32.462,-5.06,{"date":1066,"open":713,"high":1067,"low":713,"close":1067,"change":1068,"percent_change":1069,"volume":879,"transactions":9,"vwap":1067},"2026-02-11",34.192,-1.051,-2.98,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1074,"change":1075,"percent_change":1076,"volume":731,"transactions":9,"vwap":1074},"2026-02-10",35.24,35.73,35.243,0.26,0.74,{"date":1078,"open":739,"high":739,"low":739,"close":739,"change":1079,"percent_change":1036,"volume":511,"transactions":9,"vwap":739},"2026-02-09",0.582,{"date":1081,"open":629,"high":1082,"low":1083,"close":1082,"change":1084,"percent_change":1085,"volume":772,"transactions":9,"vwap":1082},"2026-02-06",34.401,34.16,0.277,0.81,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":1090,"percent_change":177,"volume":27,"transactions":9,"vwap":1089},"2026-02-05",34.049999,34.124,-0.894,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1094,"change":1096,"percent_change":1097,"volume":682,"transactions":9,"vwap":1094},"2026-02-04",34.83,35.018002,34.621,-0.937,-2.61,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1101,"change":1103,"percent_change":1104,"volume":27,"transactions":9,"vwap":1101},"2026-02-03",35.85,35.955,35.75,-1.497,-4,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":663,"transactions":9,"vwap":1108},"2026-02-02",37.58,37.452,0.386,1.04,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":492,"transactions":9,"vwap":1113},"2026-01-30",37.066002,-1.551,-4.02,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1119,"change":1120,"percent_change":703,"volume":499,"transactions":9,"vwap":1119},"2026-01-29",38.405,38.617,0.224,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":819,"transactions":9,"vwap":1124},"2026-01-28",38.69,38.393,-0.357,-0.92,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1130,"change":594,"percent_change":595,"volume":663,"transactions":9,"vwap":1130},"2026-01-27",38.745,38.75,38.74,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1136,"change":1137,"percent_change":331,"volume":539,"transactions":9,"vwap":1136},"2026-01-26",38.8,38.846,38.746,0.051,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1141,"change":1052,"percent_change":1075,"volume":539,"transactions":9,"vwap":1141},"2026-01-23",38.72,38.695,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1146,"change":1084,"percent_change":400,"volume":1147,"transactions":9,"vwap":1146},"2026-01-22",38.635,38.49,38.593,8300,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":612,"transactions":9,"vwap":1152},"2026-01-21",38.45,38.25,38.316,-0.044,-0.11,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":422,"volume":1161,"transactions":9,"vwap":1159},"2026-01-20",38.805,38.3,38.36,-1.053,5500,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":932,"volume":492,"transactions":9,"vwap":1164},"2026-01-16",39.413,-0.402,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1169,"change":1170,"percent_change":844,"volume":819,"transactions":9,"vwap":1169},"2026-01-15",40.13,39.815,-0.125,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":663,"transactions":9,"vwap":1174},"2026-01-14",39.805,39.94,-0.939,-2.3,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":492,"transactions":9,"vwap":1179},"2026-01-13",40.879,-0.185,-0.45,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":492,"transactions":9,"vwap":1184},"2026-01-12",41.063999,0.083,0.2,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1190,"change":1192,"percent_change":-6,"volume":1193,"transactions":9,"vwap":1190},"2026-01-09",40.9,40.981,40.84,-0.001,5900,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":611,"volume":492,"transactions":9,"vwap":1196},"2026-01-08",40.982,-0.133,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":499,"transactions":9,"vwap":1202},"2026-01-07",41.15,41.155,41.115,-0.052,-0.13,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1208,"change":1209,"percent_change":818,"volume":568,"transactions":9,"vwap":1208},"2026-01-06",40.67,41.167,0.392,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":1215,"percent_change":1216,"volume":869,"transactions":9,"vwap":1214},"2026-01-05",40.58,40.85,40.775,1.215,3.07,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":511,"transactions":9,"vwap":1220},"2026-01-02",39.58,39.56,-0.561,-1.4,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":974,"percent_change":1226,"volume":492,"transactions":9,"vwap":1225},"2025-12-31",40.121,-1.07,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":492,"transactions":9,"vwap":1229},"2025-12-30",40.556,-0.226,-0.55,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":663,"transactions":9,"vwap":1235},"2025-12-29",40.68,40.782,-0.188,-0.46,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1241,"change":1242,"percent_change":264,"volume":560,"transactions":9,"vwap":1241},"2025-12-26",40.96,40.97,0.114,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1246,"percent_change":601,"volume":492,"transactions":9,"vwap":1245},"2025-12-24",40.856,0.351,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":499,"transactions":9,"vwap":1249},"2025-12-23",40.505,-0.346,-0.85,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":560,"transactions":9,"vwap":1255},"2025-12-22",40.801,40.851,0.145,0.36,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1261,"change":1262,"percent_change":400,"volume":560,"transactions":9,"vwap":1261},"2025-12-19",40.715,40.706,0.29,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":492,"transactions":9,"vwap":1265},"2025-12-18",40.416,0.77,1.94,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":900,"transactions":9,"vwap":1272},"2025-12-17",40.32,40.375,39.646,-0.591,-1.47,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1278,"change":1262,"percent_change":1279,"volume":499,"transactions":9,"vwap":1278},"2025-12-16",39.71,40.237,0.73,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":492,"transactions":9,"vwap":1282},"2025-12-15",39.947,-0.468,-1.16,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":499,"transactions":9,"vwap":1288},"2025-12-12",40.36,40.415,-0.478,-1.17,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1295,"change":1296,"percent_change":415,"volume":1297,"transactions":9,"vwap":1295},"2025-12-11",40.8,40.94,40.893,0.044,2000,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1301,"change":1203,"percent_change":1204,"volume":917,"transactions":9,"vwap":1301},"2025-12-10",40.62,40.849,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2025-12-09",40.76,40.95,40.901,0.336,0.83,1300,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":611,"volume":492,"transactions":9,"vwap":1313},"2025-12-08",40.65,40.565,-0.129,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1318,"change":124,"percent_change":1319,"volume":663,"transactions":9,"vwap":1318},"2025-12-05",40.72,40.694,0.07,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1323,"change":1324,"percent_change":817,"volume":499,"transactions":9,"vwap":1323},"2025-12-04",40.31,40.664,0.138,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1328,"change":1329,"percent_change":584,"volume":511,"transactions":9,"vwap":1328},"2025-12-03",40.27,40.526,0.178,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1334,"change":1335,"percent_change":1336,"volume":682,"transactions":9,"vwap":1334},"2025-12-02",40.135,40.441,40.348,0.56,1.41,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1340,"change":1341,"percent_change":1006,"volume":511,"transactions":9,"vwap":1340},"2025-12-01",40.115,39.788,-0.207,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1345,"change":1346,"percent_change":818,"volume":492,"transactions":9,"vwap":1345},"2025-11-28",40,39.995,0.379,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":539,"transactions":9,"vwap":1351},"2025-11-26",39.69,39.75,39.616,1.061,2.75,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1357,"change":331,"percent_change":817,"volume":511,"transactions":9,"vwap":1357},"2025-11-25",38.556,38.555,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":574,"transactions":9,"vwap":1361},"2025-11-24",38.426,38.425,0.66,1.75,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":511,"transactions":9,"vwap":1367},"2025-11-21",37.28,37.765,0.554,1.49,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":560,"transactions":9,"vwap":1372},"2025-11-20",37.211,-1.234,-3.21,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1005,"percent_change":1237,"volume":492,"transactions":9,"vwap":1377},"2025-11-19",38.445,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":499,"transactions":9,"vwap":1381},"2025-11-18",38.35,38.622,-0.273,-0.7,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":568,"transactions":9,"vwap":1388},"2025-11-17",39.18,38.76,38.895,-0.599,-1.52,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1395,"change":1396,"percent_change":1397,"volume":511,"transactions":9,"vwap":1395},"2025-11-14",39.38,39.84,39.494,-0.201,-0.51,{"date":1399,"open":1312,"high":1312,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":27,"transactions":9,"vwap":1401},"2025-11-13",39.541,39.695,-1.147,-2.81,{"date":1405,"open":1200,"high":1200,"low":1406,"close":1406,"change":1407,"percent_change":1408,"volume":27,"transactions":9,"vwap":1406},"2025-11-12",40.842,-0.089,-0.22,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":492,"transactions":9,"vwap":1411},"2025-11-11",40.931,-0.404,-0.98,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":826,"transactions":9,"vwap":1417},"2025-11-10",41.13,41.335,0.798,1.97,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1423,"change":264,"percent_change":1425,"volume":826,"transactions":9,"vwap":1423},"2025-11-07",39.98,40.537,39.62,0.7,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":560,"transactions":9,"vwap":1428},"2025-11-06",40.257,-1.408,-3.38,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":560,"transactions":9,"vwap":1434},"2025-11-05",41.82,41.665,0.186,0.45,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":1176,"volume":492,"transactions":9,"vwap":1439},"2025-11-04",41.479,-0.976,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1444,"change":1445,"percent_change":42,"volume":704,"transactions":9,"vwap":1444},"2025-11-03",42.25,42.455,-0.07,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":492,"transactions":9,"vwap":1448},"2025-10-31",42.525,0.508,1.21,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":1454,"percent_change":1455,"volume":560,"transactions":9,"vwap":1453},"2025-10-30",42.016998,-1.283,-2.96,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":612,"transactions":9,"vwap":1461},"2025-10-29",43.471,43.58,43.128,43.3,-0.245,-0.56,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":610,"percent_change":532,"volume":511,"transactions":9,"vwap":1466},"2025-10-28",43.545,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1470,"change":1471,"percent_change":147,"volume":819,"transactions":9,"vwap":1470},"2025-10-27",43.689,43.654,0.666,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1476,"change":1477,"percent_change":1478,"volume":663,"transactions":9,"vwap":1476},"2025-10-24",42.97,43.17,42.988,0.455,1.07,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":544,"percent_change":223,"volume":492,"transactions":9,"vwap":1481},"2025-10-23",42.533,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":492,"transactions":9,"vwap":1484},"2025-10-22",41.985,-0.783,-1.83,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":492,"transactions":9,"vwap":1489},"2025-10-21",42.768,0.163,0.38,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":538,"volume":492,"transactions":9,"vwap":1494},"2025-10-20",42.605,0.665,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1499,"change":1501,"percent_change":595,"volume":663,"transactions":9,"vwap":1499},"2025-10-17",41.765,41.94,41.7,0.003,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1222,"volume":879,"transactions":9,"vwap":1507},"2025-10-16",42.715,42.77,41.92,41.937,-0.596,{"date":1510,"open":1481,"high":1481,"low":1481,"close":1481,"change":1511,"percent_change":696,"volume":492,"transactions":9,"vwap":1481},"2025-10-15",-0.086,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":1517,"percent_change":1518,"volume":511,"transactions":9,"vwap":1516},"2025-10-14",42.485,42.75,42.619,0.002,0,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1522,"percent_change":378,"volume":511,"transactions":9,"vwap":1521},"2025-10-13",42.617,0.623,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":499,"transactions":9,"vwap":1526},"2025-10-10",43.582,41.994,-1.764,-4.03,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1532,"change":1533,"percent_change":1534,"volume":663,"transactions":9,"vwap":1532},"2025-10-09",43.77,43.758,-0.232,-0.53,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1538,"change":1539,"percent_change":400,"volume":772,"transactions":9,"vwap":1538},"2025-10-08",43.79,43.99,0.315,{"date":1541,"open":1542,"high":19,"low":1543,"close":1544,"change":1170,"percent_change":1545,"volume":27,"transactions":9,"vwap":1544},"2025-10-07",43.95,43.37,43.675,-0.29,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1549,"change":1550,"percent_change":618,"volume":539,"transactions":9,"vwap":1549},"2025-10-06",43.991,43.8,0.021,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1555,"change":671,"percent_change":1556,"volume":27,"transactions":9,"vwap":1555},"2025-10-03",43.9,43.76,43.779,-0.17,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1560,"percent_change":58,"volume":492,"transactions":9,"vwap":1559},"2025-10-02",43.852,0.341,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1564,"change":1565,"percent_change":1566,"volume":492,"transactions":9,"vwap":1564},"2025-10-01",43.57,43.511,-0.286,-0.65,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":663,"transactions":9,"vwap":1571},"2025-09-30",44.23,43.49,43.797,-0.466,-1.05,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":560,"transactions":9,"vwap":1577},"2025-09-29",44.228,44.263,0.788,1.81,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":1584,"volume":492,"transactions":9,"vwap":1582},"2025-09-26",43.475,0.068,0.16,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":1588,"percent_change":184,"volume":492,"transactions":9,"vwap":1587},"2025-09-25",43.407,-0.354,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1592,"percent_change":1593,"volume":492,"transactions":9,"vwap":1591},"2025-09-24",43.761,-0.179,-0.41,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1597,"change":1598,"percent_change":1599,"volume":682,"transactions":9,"vwap":1597},"2025-09-23",44.58,43.94,-0.701,-1.57,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1603,"change":1604,"percent_change":303,"volume":499,"transactions":9,"vwap":1603},"2025-09-22",44.69,44.641,-0.134,{"date":1606,"open":1607,"high":29,"low":1607,"close":29,"change":515,"percent_change":1335,"volume":511,"transactions":9,"vwap":29},"2025-09-19",44.66,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1611,"change":1612,"percent_change":1085,"volume":539,"transactions":9,"vwap":1611},"2025-09-18",44.48,44.526,0.357,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":1616,"percent_change":1262,"volume":492,"transactions":9,"vwap":1615},"2025-09-17",44.169,0.129,{"date":1618,"open":1553,"high":1619,"low":1553,"close":1619,"change":792,"percent_change":817,"volume":511,"transactions":9,"vwap":1619},"2025-09-16",44.040001,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":1625,"percent_change":1626,"volume":663,"transactions":9,"vwap":1624},"2025-09-15",43.45,43.91,43.891,0.597,1.38,{"date":1628,"open":1629,"high":1543,"low":1630,"close":1630,"change":996,"percent_change":1237,"volume":731,"transactions":9,"vwap":1630},"2025-09-12",43.33,43.294,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1635,"change":1636,"percent_change":1637,"volume":539,"transactions":9,"vwap":1635},"2025-09-11",43.416,43.62,43.493,0.293,0.68,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1641,"percent_change":1642,"volume":492,"transactions":9,"vwap":1640},"2025-09-10",43.2,-0.628,-1.43,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":1646,"percent_change":1637,"volume":492,"transactions":9,"vwap":1645},"2025-09-09",43.828,0.295,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":1650,"percent_change":355,"volume":492,"transactions":9,"vwap":1649},"2025-09-08",43.533,0.577,{"date":1652,"open":1474,"high":1474,"low":1653,"close":1653,"change":1654,"percent_change":1655,"volume":612,"transactions":9,"vwap":1653},"2025-09-05",42.956,-0.076,-0.18,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":663,"transactions":9,"vwap":1659},"2025-09-04",42.58,43.032001,0.679,1.6,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1665,"change":1246,"percent_change":1666,"volume":511,"transactions":9,"vwap":1665},"2025-09-03",42.34,42.353,0.84,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1670,"change":1671,"percent_change":66,"volume":574,"transactions":9,"vwap":1670},"2025-09-02",41.833,42.0019989,-0.579,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":686,"percent_change":1534,"volume":492,"transactions":9,"vwap":1674},"2025-08-29",42.581,{"date":1676,"open":1658,"high":1677,"low":1658,"close":1677,"change":1678,"percent_change":1679,"volume":560,"transactions":9,"vwap":1677},"2025-08-28",42.808,0.417,0.98,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":560,"transactions":9,"vwap":1683},"2025-08-27",42.345,42.391,-0.203,-0.48,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1689,"change":1690,"percent_change":817,"volume":1309,"transactions":9,"vwap":1689},"2025-08-26",42.335,42.594,0.146,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1694,"change":1407,"percent_change":672,"volume":511,"transactions":9,"vwap":1694},"2025-08-25",42.63,42.448,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":1699,"volume":560,"transactions":9,"vwap":1697},"2025-08-22",42.537,1.027,2.47,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":499,"transactions":9,"vwap":1703},"2025-08-21",41.33,41.51,-0.146,-0.35,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1709,"change":1710,"percent_change":862,"volume":511,"transactions":9,"vwap":1709},"2025-08-20",41.39,41.656,-0.195,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":819,"transactions":9,"vwap":1714},"2025-08-19",42.060001,41.851,-0.622,-1.46,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1720,"change":491,"percent_change":516,"volume":574,"transactions":9,"vwap":1720},"2025-08-18",42.27,42.473,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1724,"change":792,"percent_change":971,"volume":27,"transactions":9,"vwap":1724},"2025-08-15",42.258,42.173,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1728,"change":1545,"percent_change":133,"volume":682,"transactions":9,"vwap":1728},"2025-08-14",42.12,42.023998,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1732,"percent_change":595,"volume":492,"transactions":9,"vwap":1731},"2025-08-13",42.314,0.006,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1736,"percent_change":1737,"volume":492,"transactions":9,"vwap":1735},"2025-08-12",42.308,0.771,1.86,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1741,"change":1742,"percent_change":1237,"volume":961,"transactions":9,"vwap":1741},"2025-08-11",41.91,41.537,-0.193,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1383,"volume":499,"transactions":9,"vwap":1747},"2025-08-08",41.779,41.72,41.73,-0.294,{"date":1750,"open":1751,"high":1751,"low":1433,"close":1728,"change":1752,"percent_change":1753,"volume":539,"transactions":9,"vwap":1728},"2025-08-07",42.21,0.262,0.63,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":499,"transactions":9,"vwap":1757},"2025-08-06",41.129,41.762,1.182,2.91,{"date":1761,"open":1207,"high":1317,"low":1212,"close":1212,"change":1762,"percent_change":1763,"volume":879,"transactions":9,"vwap":1212},"2025-08-05",-0.422,-1.03,{"date":1765,"open":1294,"high":1766,"low":1767,"close":1766,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1766},"2025-08-04",41.0019989,40.93,0.858,2.14,9300,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1774,"percent_change":1775,"volume":511,"transactions":9,"vwap":1773},"2025-08-01",40.144,-1.191,-2.88,{"date":1777,"open":1778,"high":1778,"low":1417,"close":1417,"change":1779,"percent_change":1780,"volume":663,"transactions":9,"vwap":1417},"2025-07-31",41.65,0.596,1.46,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1785,"change":1445,"percent_change":1556,"volume":663,"transactions":9,"vwap":1785},"2025-07-30",40.89,41.02,40.739,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1789,"change":1790,"percent_change":1791,"volume":539,"transactions":9,"vwap":1789},"2025-07-29",41.219,40.809,-0.492,-1.19,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1795,"change":1796,"percent_change":1319,"volume":663,"transactions":9,"vwap":1795},"2025-07-28",41.255,41.301,0.028,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1800,"change":1801,"percent_change":873,"volume":499,"transactions":9,"vwap":1800},"2025-07-25",41.28,41.273,0.137,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1805,"change":1806,"percent_change":1807,"volume":663,"transactions":9,"vwap":1805},"2025-07-24",41.165,41.136,0.037,0.09,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":1257,"volume":492,"transactions":9,"vwap":1810},"2025-07-23",41.098999,0.147,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1816,"change":1817,"percent_change":1818,"volume":612,"transactions":9,"vwap":1816},"2025-07-22",40.86,41.040001,40.952,-0.235,-0.57,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1823,"change":594,"percent_change":595,"volume":612,"transactions":9,"vwap":1823},"2025-07-21",41.31,41.35,41.187,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1827,"percent_change":1828,"volume":492,"transactions":9,"vwap":1826},"2025-07-18",41.183,0.172,0.42,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":560,"transactions":9,"vwap":1832},"2025-07-17",40.57,41.011002,0.449,1.11,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":663,"transactions":9,"vwap":1838},"2025-07-16",40.28,40.562,0.221,0.55,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1844,"change":1845,"percent_change":1846,"volume":663,"transactions":9,"vwap":1844},"2025-07-15",40.43,40.341,-0.096,-0.24,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1850,"percent_change":631,"volume":511,"transactions":9,"vwap":1849},"2025-07-14",40.437,0.515,{"date":1852,"open":1168,"high":1168,"low":1853,"close":1853,"change":1854,"percent_change":1855,"volume":560,"transactions":9,"vwap":1853},"2025-07-11",39.922,-0.379,-0.94,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1859,"change":303,"percent_change":642,"volume":869,"transactions":9,"vwap":1859},"2025-07-10",40.47,40.301,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1863,"change":1864,"percent_change":751,"volume":511,"transactions":9,"vwap":1863},"2025-07-09",40.594,40.601,0.323,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1297,"transactions":9,"vwap":1869},"2025-07-08",40.88,40.22,40.278,-0.508,-1.25,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":511,"transactions":9,"vwap":1875},"2025-07-07",40.33,40.786,0.248,0.61,{"date":1879,"open":1858,"high":1880,"low":1858,"close":1880,"change":1881,"percent_change":1882,"volume":499,"transactions":9,"vwap":1880},"2025-07-03",40.538,0.415,1.03,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1886,"change":1888,"percent_change":1889,"volume":704,"transactions":9,"vwap":1886},"2025-07-02",40.047001,40.123,40.029999,-0.032,-0.08,{"date":1891,"open":1892,"high":1868,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":27,"transactions":9,"vwap":1894},"2025-07-01",40.16,40.14,40.155,-0.673,-1.65,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1900,"change":1901,"percent_change":868,"volume":511,"transactions":9,"vwap":1900},"2025-06-30",40.82,40.828,0.409,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":1905,"percent_change":1076,"volume":492,"transactions":9,"vwap":1904},"2025-06-27",40.419,0.296,{"date":1907,"open":1886,"high":1886,"low":1886,"close":1886,"change":1908,"percent_change":223,"volume":511,"transactions":9,"vwap":1886},"2025-06-26",0.517,{"date":1910,"open":1911,"high":1911,"low":1220,"close":1912,"change":1913,"percent_change":1763,"volume":663,"transactions":9,"vwap":1912},"2025-06-25",39.669,39.606,-0.414,{"date":1915,"open":1887,"high":1916,"low":1344,"close":1917,"change":1918,"percent_change":1919,"volume":574,"transactions":9,"vwap":1917},"2025-06-24",40.099998,40.02,0.95,2.43,{"date":1921,"open":1922,"high":1922,"low":1922,"close":1922,"change":922,"percent_change":950,"volume":560,"transactions":9,"vwap":1922},"2025-06-23",39.07,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":1926,"percent_change":439,"volume":492,"transactions":9,"vwap":1925},"2025-06-20",38.464,-0.189,{"date":1928,"open":1130,"high":1130,"low":1929,"close":1929,"change":1930,"percent_change":1556,"volume":612,"transactions":9,"vwap":1929},"2025-06-18",38.653,-0.065,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1934,"change":1935,"percent_change":1126,"volume":27,"transactions":9,"vwap":1934},"2025-06-17",39.029999,38.718,-0.358,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":1939,"percent_change":950,"volume":492,"transactions":9,"vwap":1938},"2025-06-16",39.076,0.607,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1944,"change":1945,"percent_change":1946,"volume":27,"transactions":9,"vwap":1944},"2025-06-13",38.57,38.59,38.469,-0.711,-1.81,{"date":1948,"open":1949,"high":1949,"low":1386,"close":1386,"change":1950,"percent_change":1251,"volume":511,"transactions":9,"vwap":1386},"2025-06-12",39.4,-0.335,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":1954,"percent_change":696,"volume":492,"transactions":9,"vwap":1953},"2025-06-11",39.515,-0.081,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1959,"change":1960,"percent_change":1961,"volume":1309,"transactions":9,"vwap":1959},"2025-06-10",39.28,39.64,39.596,-0.161,-0.4,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":1967,"percent_change":642,"volume":539,"transactions":9,"vwap":1966},"2025-06-09",39.72,39.79,39.757,-0.298,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1971,"change":1972,"percent_change":868,"volume":663,"transactions":9,"vwap":1971},"2025-06-06",39.99,40.055,0.4,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1977,"change":891,"percent_change":447,"volume":731,"transactions":9,"vwap":1977},"2025-06-05",39.85,40.049999,39.655,{"date":1979,"open":1980,"high":1980,"low":1980,"close":1980,"change":763,"percent_change":1981,"volume":492,"transactions":9,"vwap":1980},"2025-06-04",39.631,0.99,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":970,"volume":1988,"transactions":9,"vwap":1986},"2025-06-03",39.34,39.21,39.241,0.048,8800,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1992,"change":1993,"percent_change":58,"volume":1309,"transactions":9,"vwap":1992},"2025-06-02",38.47,39.193,0.305,{"date":1995,"open":1380,"high":1996,"low":1380,"close":1996,"change":1997,"percent_change":1998,"volume":560,"transactions":9,"vwap":1996},"2025-05-30",38.888,0.294,0.76,{"date":2000,"open":2001,"high":2001,"low":2001,"close":2001,"change":2002,"percent_change":965,"volume":492,"transactions":9,"vwap":2001},"2025-05-29",38.594,-0.145,{"date":2004,"open":2005,"high":2005,"low":2005,"close":2005,"change":2006,"percent_change":1445,"volume":492,"transactions":9,"vwap":2005},"2025-05-28",38.739,-0.026,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":2010,"percent_change":2011,"volume":560,"transactions":9,"vwap":2009},"2025-05-27",38.765,0.624,1.64,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2015,"change":2016,"percent_change":1818,"volume":492,"transactions":9,"vwap":2015},"2025-05-23",38.258,38.141,-0.219,{"date":2018,"open":1159,"high":1159,"low":1159,"close":1159,"change":447,"percent_change":1584,"volume":492,"transactions":9,"vwap":1159},"2025-05-22",{"date":2020,"open":1158,"high":1158,"low":1158,"close":1158,"change":2021,"percent_change":2022,"volume":492,"transactions":9,"vwap":1158},"2025-05-21",-0.558,-1.44,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":2026,"percent_change":1534,"volume":492,"transactions":9,"vwap":2025},"2025-05-20",38.858,-0.206,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2030,"change":776,"percent_change":98,"volume":663,"transactions":9,"vwap":2030},"2025-05-19",38.58,39.063999,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":663,"transactions":9,"vwap":2035},"2025-05-16",39.035,38.952,39.0089989,0.267,0.69,{"date":2039,"open":2040,"high":2040,"low":2040,"close":2040,"change":2041,"percent_change":2042,"volume":492,"transactions":9,"vwap":2040},"2025-05-15",38.742,-0.209,-0.54,{"date":2044,"open":2045,"high":2046,"low":1130,"close":2046,"change":2047,"percent_change":1972,"volume":2048,"transactions":9,"vwap":2046},"2025-05-14",38.775,38.951,0.156,3100,{"date":2050,"open":1991,"high":2051,"low":1991,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-05-13",38.795,0.685,1.8,3200,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":900,"transactions":9,"vwap":2058},"2025-05-12",37,38.11,1.541,4.21,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2064,"change":2065,"percent_change":1593,"volume":539,"transactions":9,"vwap":2064},"2025-05-09",36.46,36.569,-0.15,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2069,"change":1491,"percent_change":2070,"volume":499,"transactions":9,"vwap":2069},"2025-05-08",36.87,36.719,1.05,{"date":2072,"open":466,"high":2073,"low":466,"close":2074,"change":1954,"percent_change":1408,"volume":682,"transactions":9,"vwap":2074},"2025-05-07",36.47,36.339,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":704,"transactions":9,"vwap":2078},"2025-05-06",36.31,36.42,-0.367,-1,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2085,"change":2086,"percent_change":2087,"volume":539,"transactions":9,"vwap":2085},"2025-05-05",36.73,36.89,36.787,-0.05,-0.14,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2091,"change":2093,"percent_change":2094,"volume":682,"transactions":9,"vwap":2091},"2025-05-02",36.6,36.837,36.53,0.816,2.27,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":819,"transactions":9,"vwap":2100},"2025-05-01",36,36.080002,35.95,36.021,0.334,0.94,{"date":2104,"open":152,"high":2105,"low":822,"close":2105,"change":2106,"percent_change":1889,"volume":2107,"transactions":9,"vwap":2105},"2025-04-30",35.687,-0.028,3800,{"date":2109,"open":728,"high":2110,"low":754,"close":2110,"change":2111,"percent_change":1666,"volume":900,"transactions":9,"vwap":2110},"2025-04-29",35.715,0.297,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2116,"change":2117,"percent_change":1319,"volume":2118,"transactions":9,"vwap":2116},"2025-04-28",35.6,35.635,35.418,0.025,5700,{"date":2120,"open":728,"high":728,"low":2121,"close":2121,"change":2122,"percent_change":2123,"volume":499,"transactions":9,"vwap":2121},"2025-04-25",35.393,0.264,0.75,{"date":2125,"open":2126,"high":2126,"low":2126,"close":2126,"change":2127,"percent_change":2128,"volume":560,"transactions":9,"vwap":2126},"2025-04-24",35.129,0.898,2.62,{"date":2130,"open":14,"high":14,"low":2131,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-04-23",34.231,0.815,2.44,4100,{"date":33,"open":2136,"high":2137,"low":2136,"close":2138,"change":2139,"percent_change":2140,"volume":704,"transactions":9,"vwap":2138},33.055,33.535,33.416,0.361,1.09,{"status":2142,"indices":2143,"watchlist":2184,"sectors":2205,"benchmarks":2254},"success",[2144,2150,2156,2163,2170,2176],{"symbol":2145,"name":2146,"price":2147,"change":2148,"pct_change":1279,"is_up":11,"sparkline":2149,"date":5},"SPX","S&P 500",7722.72,56.27,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2151,"name":2152,"price":2153,"change":2154,"pct_change":26,"is_up":11,"sparkline":2155,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2157,"name":2158,"price":2159,"change":2160,"pct_change":2161,"is_up":11,"sparkline":2162,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2164,"name":2165,"price":2166,"change":2167,"pct_change":2168,"is_up":11,"sparkline":2169,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2171,"name":2172,"price":2173,"change":287,"pct_change":2174,"is_up":11,"sparkline":2175,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2177,"name":2178,"price":2179,"change":2180,"pct_change":2181,"is_up":2182,"sparkline":2183,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2185,2191,2198],{"symbol":2186,"name":2187,"price":2188,"change":2189,"pct_change":355,"is_up":11,"sparkline":2190,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2192,"name":2193,"price":2194,"change":2195,"pct_change":2196,"is_up":11,"sparkline":2197,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2199,"name":2200,"price":2201,"change":2202,"pct_change":2203,"is_up":11,"sparkline":2204,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2206,2210,2214,2219,2224,2229,2233,2237,2241,2246,2250],{"name":2207,"etf":2208,"change":868,"price":2209,"is_up":11},"Technology","XLK",199.81,{"name":2211,"etf":2212,"change":447,"price":2213,"is_up":11},"Financials","XLF",53.49,{"name":2215,"etf":2216,"change":2217,"price":2218,"is_up":2182},"Healthcare","XLV",-0.01,166.18,{"name":2220,"etf":2221,"change":2222,"price":2223,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2225,"etf":2226,"change":2227,"price":2228,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":2230,"etf":2231,"change":1972,"price":2232,"is_up":11},"Energy","XLE",62.95,{"name":2234,"etf":2235,"change":58,"price":2236,"is_up":11},"Industrials","XLI",169.95,{"name":2238,"etf":2239,"change":1362,"price":2240,"is_up":11},"Materials","XLB",48.86,{"name":2242,"etf":2243,"change":2244,"price":2245,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":2247,"etf":2248,"change":1491,"price":2249,"is_up":11},"Utilities","XLU",39.83,{"name":2251,"etf":2252,"change":971,"price":2253,"is_up":11},"Comm Services","XLC",110.32,[2255,2259,2263,2267],{"ticker":2256,"name":2257,"price":2258,"change":1076,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2260,"name":2261,"price":2262,"change":2196,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2264,"name":2265,"price":2266,"change":2161,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2268,"name":2269,"price":2270,"change":2174,"is_up":11},"IWM","iShares Russell 2000",281.52]