[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QSPT":3,"stock-historical-QSPT":25,"homepage-market-summary":2287},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"QSPT","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"FT Vest Nasdaq-100 Buffer ETF - September","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":15,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},37.12,37.1099,37.16,37.03,36.92,0.2,0.54,26950.238114,29.88,37169.92978776494,99.5,1266,{"ticker":4,"total_count":26,"page":27,"page_size":28,"total_pages":27,"summary":29,"data":35},365,1,1000,{"period_high":15,"period_low":30,"average_volume":31,"total_volume":32,"period_return":33,"latest_close":13,"start_date":34,"end_date":5},26.01,34804,12703552.376729,40.55,"2025-04-24",[36,39,48,58,68,77,87,96,106,114,124,134,145,155,165,173,182,192,202,213,223,232,240,250,259,270,277,286,294,305,316,326,335,344,354,365,373,382,389,397,405,412,422,432,443,451,461,469,479,488,499,510,519,530,541,551,559,567,576,584,594,602,609,617,624,633,640,647,654,660,667,674,680,685,692,696,701,707,711,715,721,727,735,742,746,754,760,765,769,772,777,784,789,796,800,805,809,813,818,821,825,829,837,844,851,857,863,869,876,883,891,898,904,909,914,923,930,936,941,949,955,961,969,976,983,990,999,1005,1012,1019,1026,1034,1039,1046,1053,1061,1068,1076,1082,1088,1093,1098,1104,1110,1117,1123,1129,1136,1142,1148,1155,1163,1169,1176,1182,1188,1192,1200,1204,1212,1218,1225,1232,1239,1246,1249,1255,1260,1267,1272,1276,1282,1288,1294,1300,1306,1311,1317,1322,1327,1333,1341,1346,1351,1357,1363,1367,1372,1379,1386,1391,1396,1401,1406,1410,1413,1417,1423,1426,1430,1436,1444,1448,1453,1456,1460,1465,1468,1472,1474,1478,1481,1488,1495,1498,1503,1509,1514,1520,1526,1532,1538,1544,1549,1554,1557,1561,1565,1569,1573,1576,1582,1588,1591,1596,1601,1605,1610,1616,1619,1622,1625,1628,1631,1634,1636,1639,1643,1649,1654,1659,1662,1666,1670,1672,1676,1681,1686,1691,1696,1700,1704,1708,1712,1717,1720,1725,1729,1733,1737,1742,1747,1752,1755,1760,1765,1771,1775,1778,1783,1789,1793,1798,1804,1810,1817,1820,1823,1829,1832,1836,1840,1846,1851,1858,1863,1868,1876,1882,1887,1891,1898,1904,1909,1915,1921,1925,1931,1936,1943,1948,1953,1958,1966,1974,1981,1987,1993,1999,2007,2010,2017,2024,2031,2039,2045,2052,2059,2066,2072,2079,2085,2090,2096,2098,2104,2110,2116,2121,2127,2134,2140,2145,2152,2159,2164,2172,2176,2181,2186,2193,2199,2204,2213,2220,2226,2233,2240,2247,2253,2258,2263,2269,2273,2281],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":37,"vwap":38},205,37.1239,{"date":40,"open":41,"high":42,"low":41,"close":17,"change":43,"percent_change":44,"volume":45,"transactions":46,"vwap":47},"2026-10-05",36.75,36.97,0.17,0.46,24135.091242,119,36.8784,{"date":49,"open":50,"high":51,"low":52,"close":41,"change":53,"percent_change":54,"volume":55,"transactions":56,"vwap":57},"2026-10-02",36.815,36.88,36.68,0.1401,0.38,314055.30108,100,36.7338,{"date":59,"open":60,"high":60,"low":61,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-10-01",36.66,36.41,36.6099,0.0599,0.16,309755.366551,257,36.4945,{"date":69,"open":70,"high":60,"low":71,"close":70,"change":72,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-09-30",36.55,36.53,0.1,0.27,11662.3673,73,36.593,{"date":78,"open":79,"high":79,"low":80,"close":81,"change":82,"percent_change":83,"volume":84,"transactions":85,"vwap":86},"2026-09-29",36.51,36.36,36.45,0.04,0.11,27921.8095,192,36.4245,{"date":88,"open":89,"high":81,"low":90,"close":61,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-28",36.42,36.24,-0.205,-0.56,37030.949985,204,36.3621,{"date":97,"open":70,"high":98,"low":99,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-25",36.65,36.455,36.615,0.125,0.34,56180.0518,179,36.5436,{"date":107,"open":80,"high":108,"low":109,"close":110,"change":72,"percent_change":73,"volume":111,"transactions":112,"vwap":113},"2026-09-24",36.54,36.3,36.49,40554.2251,363,36.433,{"date":115,"open":116,"high":117,"low":118,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-23",36.625,36.64,36.39,-0.3,-0.82,44138.2248,190,36.4732,{"date":125,"open":126,"high":127,"low":128,"close":129,"change":43,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-22",36.59,36.7,36.57,36.69,0.47,81365.3488,209,36.6228,{"date":135,"open":136,"high":137,"low":138,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-21",36.25,36.58,36.16,36.52,0.42,1.16,284140.45073,620,36.3575,{"date":146,"open":147,"high":148,"low":149,"close":148,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-18",35.97,36.1,35.91,0.155,0.43,946258.2248,651,36.0797,{"date":156,"open":157,"high":147,"low":158,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-17",35.93,35.87,35.945,0.145,0.41,18945.8192,135,35.9392,{"date":166,"open":167,"high":168,"low":169,"close":167,"change":82,"percent_change":83,"volume":170,"transactions":171,"vwap":172},"2026-09-16",35.8,35.855,35.69,6809.8192,80,35.8043,{"date":174,"open":167,"high":167,"low":175,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-15",35.6801,35.76,-0.0087,-0.02,19251.7428,123,35.7337,{"date":183,"open":184,"high":185,"low":184,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-14",35.64,35.82,35.7687,-0.0591,-0.16,6280.7428,56,35.7544,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-11",35.765551,35.85,35.8278,0.2029,0.57,28335.6428,70,35.8083,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-10",35.62,35.68,35.615,35.6249,-0.1001,-0.28,8113.7428,71,35.6516,{"date":214,"open":215,"high":216,"low":205,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-09",35.75,35.761,35.725,-0.035,-0.1,34679,95,35.7061,{"date":224,"open":225,"high":167,"low":226,"close":176,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-08",35.73,35.71,0.03,0.08,9232.413969,121,35.7453,{"date":233,"open":234,"high":235,"low":236,"close":225,"change":227,"percent_change":228,"volume":237,"transactions":238,"vwap":239},"2026-09-04",35.74,35.745,35.711,2465,38,35.7325,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":43,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-03",35.605,35.7299,35.5501,35.7,0.48,10080,55,35.6488,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":43,"volume":256,"transactions":257,"vwap":258},"2026-09-02",35.41,35.58,35.53,0.06,13987,51,35.4929,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-01",35.465,35.54,35.455,35.47,-0.17,-0.48,13948,92,35.5052,{"date":271,"open":272,"high":273,"low":272,"close":184,"change":227,"percent_change":228,"volume":274,"transactions":275,"vwap":276},"2026-08-31",35.56,35.65,4081.75,49,35.5966,{"date":278,"open":272,"high":279,"low":280,"close":281,"change":282,"percent_change":82,"volume":283,"transactions":284,"vwap":285},"2026-08-28",35.66,35.55,35.61,0.013,10234,57,35.6013,{"date":287,"open":288,"high":281,"low":280,"close":289,"change":290,"percent_change":161,"volume":291,"transactions":292,"vwap":293},"2026-08-27",35.59,35.597,0.147,5200,42,35.5869,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-26",35.425,35.4599,35.39,35.45,0.088,0.25,89933.438,48,35.3937,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-25",35.409878,35.4499,35.34,35.362,0.047,0.13,18857,77,35.3844,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":188,"volume":323,"transactions":324,"vwap":325},"2026-08-24",35.26,35.36,35.235,35.315,-0.057,33947.5247,89,35.3153,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":331,"percent_change":73,"volume":332,"transactions":333,"vwap":334},"2026-08-21",35.3,35.3999,35.372,0.0943,3654.5741,52,35.3539,{"date":336,"open":319,"high":319,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-20",35.2385,35.2777,-0.1127,-0.32,103379,75,35.3182,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":255,"volume":351,"transactions":352,"vwap":353},"2026-08-19",35.35,35.4299,35.31,35.3904,0.0204,20384,183,35.3808,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-18",35.4,35.4223,35.33,35.37,-0.1651,-0.46,11942.848,90,35.3818,{"date":366,"open":299,"high":367,"low":299,"close":368,"change":369,"percent_change":72,"volume":370,"transactions":371,"vwap":372},"2026-08-17",35.555,35.5351,0.0351,8967.0001,85,35.5152,{"date":374,"open":375,"high":376,"low":299,"close":377,"change":378,"percent_change":255,"volume":379,"transactions":380,"vwap":381},"2026-08-14",35.48,35.5275,35.5,0.02,7701,102,35.479,{"date":383,"open":384,"high":254,"low":384,"close":375,"change":385,"percent_change":386,"volume":387,"transactions":171,"vwap":388},"2026-08-13",35.44,0.062,0.18,8097,35.4711,{"date":390,"open":298,"high":384,"low":319,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-12",35.418,0.118,0.33,18675,140,35.3953,{"date":398,"open":399,"high":358,"low":399,"close":328,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-11",35.13,-0.0051,-0.01,33498,76,35.2939,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":369,"percent_change":72,"volume":410,"transactions":284,"vwap":411},"2026-08-10",35.21,35.32,35.3051,4993,35.2606,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":312,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-07",35.245,35.2828,35.2001,35.27,0.37,8518,99,35.2406,{"date":423,"open":424,"high":425,"low":424,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-06",35.08,35.19,35.14,-0.0445,-0.13,5234,60,35.1319,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-05",35.16,35.2605,35.15,35.1845,0.0177,0.05,5647,64,35.1854,{"date":444,"open":445,"high":446,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":292,"vwap":450},"2026-08-04",34.9701,35.1668,0.3418,0.98,5772,35.0784,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":27,"volume":458,"transactions":459,"vwap":460},"2026-08-03",34.575,34.84,34.5414,34.825,0.345,18008.310458,66,34.6857,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":312,"percent_change":54,"volume":467,"transactions":163,"vwap":468},"2026-07-31",34.4,34.55,34.31,34.48,44636,34.5341,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":275,"vwap":478},"2026-07-30",34.27,34.36,34.26,34.35,0.6133,1.82,5520,34.3038,{"date":480,"open":481,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":459,"vwap":487},"2026-07-29",33.89,34.11,33.7367,-0.4224,-1.24,4555,33.9267,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-28",34.06,34.22,33.935,34.1591,-0.0994,-0.29,21580,81,34.0779,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-27",34.45,34.5,34.145,34.2585,-0.0115,-0.03,21935,94,34.2263,{"date":511,"open":512,"high":513,"low":514,"close":471,"change":515,"percent_change":516,"volume":517,"transactions":430,"vwap":518},"2026-07-24",34.42,34.5099,34.2201,-0.12,-0.35,11269,34.3785,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-23",34.518,34.52,34.33,34.39,-0.3168,-0.91,14968.331,111,34.4239,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-22",34.68,34.79,34.6778,34.7068,-0.0182,-0.05,8698,74,34.7126,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":342,"vwap":550},"2026-07-21",34.64,34.75,34.63,34.725,0.2566,0.74,8681.336,34.706,{"date":552,"open":553,"high":545,"low":554,"close":554,"change":555,"percent_change":378,"volume":556,"transactions":557,"vwap":558},"2026-07-20",34.5212,34.4684,0.0079,36894,410,34.5642,{"date":560,"open":561,"high":464,"low":561,"close":562,"change":563,"percent_change":361,"volume":564,"transactions":565,"vwap":566},"2026-07-17",34.255,34.4605,-0.1596,4346.689,59,34.43,{"date":568,"open":569,"high":570,"low":464,"close":571,"change":572,"percent_change":92,"volume":573,"transactions":574,"vwap":575},"2026-07-16",34.7,34.76,34.6201,-0.1949,5906.002,50,34.6132,{"date":577,"open":454,"high":454,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":574,"vwap":583},"2026-07-15",34.67,34.815,-0.0738,-0.21,4509,34.7625,{"date":585,"open":586,"high":587,"low":533,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-14",34.81,34.9,34.8888,0.2488,0.72,28515,164,34.8262,{"date":595,"open":596,"high":597,"low":543,"close":543,"change":598,"percent_change":599,"volume":600,"transactions":324,"vwap":601},"2026-07-13",34.71,34.82,-0.249,-0.71,18538,34.7072,{"date":603,"open":604,"high":605,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":605},"2026-07-10",34.765,34.889,0.104,0.3,15500,{"date":610,"open":570,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-07-09",34.83,34.73,34.785,0.191,0.55,146900,{"date":618,"open":619,"high":620,"low":524,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-07-08",34.41,34.594,0.073,0.21,6400,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-07",34.564,34.66,34.49,34.521,-0.199,-0.57,252600,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":19,"volume":639,"transactions":9,"vwap":637},"2026-07-06",34.61,34.758,34.72,0.186,11400,{"date":641,"open":532,"high":642,"low":512,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-02",34.78,34.534,-0.156,-0.45,29000,{"date":648,"open":649,"high":611,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-01",34.65,34.69,-0.15,-0.43,22300,{"date":655,"open":656,"high":454,"low":656,"close":454,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":454},"2026-06-30",34.58,0.22,0.64,18300,{"date":661,"open":502,"high":662,"low":566,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-06-29",34.641,34.62,0.237,0.69,7300,{"date":668,"open":465,"high":669,"low":465,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-06-26",34.444,34.383,-0.038,-0.11,13300,{"date":675,"open":676,"high":628,"low":471,"close":677,"change":678,"percent_change":54,"volume":679,"transactions":9,"vwap":677},"2026-06-25",34.37,34.421,0.131,17500,{"date":681,"open":566,"high":502,"low":682,"close":683,"change":515,"percent_change":516,"volume":684,"transactions":9,"vwap":683},"2026-06-24",34.25,34.29,241400,{"date":686,"open":687,"high":688,"low":689,"close":619,"change":495,"percent_change":690,"volume":691,"transactions":9,"vwap":619},"2026-06-23",34.375,34.51,34.327,-0.84,30300,{"date":693,"open":597,"high":597,"low":694,"close":569,"change":672,"percent_change":340,"volume":695,"transactions":9,"vwap":569},"2026-06-22",34.681,82200,{"date":697,"open":545,"high":586,"low":545,"close":586,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":586},"2026-06-18",0.305,0.88,21500,{"date":702,"open":627,"high":569,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-17",34.505,-0.215,-0.62,10500,{"date":708,"open":709,"high":709,"low":649,"close":637,"change":672,"percent_change":340,"volume":710,"transactions":9,"vwap":637},"2026-06-16",34.86,20200,{"date":712,"open":569,"high":611,"low":569,"close":611,"change":713,"percent_change":141,"volume":714,"transactions":9,"vwap":611},"2026-06-15",0.4,4500,{"date":716,"open":474,"high":717,"low":718,"close":566,"change":719,"percent_change":720,"volume":666,"transactions":9,"vwap":566},"2026-06-12",34.47,34.345,0.12,0.35,{"date":722,"open":482,"high":723,"low":724,"close":465,"change":418,"percent_change":725,"volume":726,"transactions":9,"vwap":465},"2026-06-11",34.355,33.96,1.09,4200,{"date":728,"open":729,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-10",34.18,34.265,33.94,-0.278,-0.81,4900,{"date":736,"open":717,"high":717,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-09",33.87,34.218,-0.202,-0.59,9400,{"date":743,"open":566,"high":628,"low":512,"close":512,"change":744,"percent_change":615,"volume":745,"transactions":9,"vwap":512},"2026-06-08",0.187,6700,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-05",34.605,34.19,34.233,-0.512,-1.47,36500,{"date":755,"open":756,"high":533,"low":635,"close":757,"change":758,"percent_change":82,"volume":759,"transactions":9,"vwap":757},"2026-06-04",34.645,34.745,0.015,9600,{"date":761,"open":596,"high":762,"low":596,"close":612,"change":763,"percent_change":763,"volume":764,"transactions":9,"vwap":612},"2026-06-03",34.74,0,3800,{"date":766,"open":612,"high":757,"low":637,"close":612,"change":767,"percent_change":227,"volume":768,"transactions":9,"vwap":612},"2026-06-02",0.01,4300,{"date":770,"open":627,"high":604,"low":627,"close":637,"change":378,"percent_change":255,"volume":771,"transactions":9,"vwap":637},"2026-06-01",20600,{"date":773,"open":532,"high":774,"low":627,"close":569,"change":227,"percent_change":775,"volume":776,"transactions":9,"vwap":569},"2026-05-29",34.705,0.09,10100,{"date":778,"open":779,"high":532,"low":780,"close":578,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":578},"2026-05-28",34.644,34.59,0.099,0.29,14200,{"date":785,"open":522,"high":649,"low":522,"close":786,"change":787,"percent_change":227,"volume":788,"transactions":9,"vwap":786},"2026-05-27",34.571,0.011,15100,{"date":790,"open":522,"high":791,"low":522,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-05-26",34.602,34.56,0.15,0.44,6100,{"date":797,"open":566,"high":628,"low":619,"close":619,"change":228,"percent_change":798,"volume":799,"transactions":9,"vwap":619},"2026-05-22",0.23,3100,{"date":801,"open":465,"high":802,"low":803,"close":523,"change":378,"percent_change":255,"volume":804,"transactions":9,"vwap":523},"2026-05-21",34.395,34.28,4100,{"date":806,"open":807,"high":472,"low":807,"close":465,"change":312,"percent_change":54,"volume":808,"transactions":9,"vwap":465},"2026-05-20",34.165,12600,{"date":810,"open":811,"high":491,"low":812,"close":729,"change":218,"percent_change":219,"volume":714,"transactions":9,"vwap":729},"2026-05-19",34.17,34.061001,{"date":814,"open":749,"high":815,"low":816,"close":815,"change":817,"percent_change":401,"volume":608,"transactions":9,"vwap":815},"2026-05-18",34.215,34.075001,-0.005,{"date":819,"open":807,"high":561,"low":807,"close":491,"change":672,"percent_change":340,"volume":820,"transactions":9,"vwap":491},"2026-05-15",8200,{"date":822,"open":683,"high":823,"low":682,"close":523,"change":255,"percent_change":386,"volume":824,"transactions":9,"vwap":523},"2026-05-14",34.369,6200,{"date":826,"open":749,"high":471,"low":729,"close":471,"change":83,"percent_change":827,"volume":828,"transactions":9,"vwap":471},"2026-05-13",0.32,5500,{"date":830,"open":831,"high":749,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-05-12",34.12,34.07,34.16,-0.085,-0.25,23800,{"date":838,"open":473,"high":683,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-05-11",34.2,34.245,0.025,0.07,10000,{"date":845,"open":846,"high":847,"low":846,"close":491,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":491},"2026-05-08",34.040001,34.228,0.26,0.77,7800,{"date":852,"open":853,"high":854,"low":731,"close":724,"change":855,"percent_change":856,"volume":679,"transactions":9,"vwap":724},"2026-05-07",34.02,34.099998,-0.029,-0.09,{"date":858,"open":859,"high":860,"low":859,"close":860,"change":861,"percent_change":862,"volume":768,"transactions":9,"vwap":860},"2026-05-06",33.86,33.989,0.209,0.62,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":64,"percent_change":246,"volume":608,"transactions":9,"vwap":868},"2026-05-05",33.76,33.82,33.73,33.78,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":218,"percent_change":219,"volume":875,"transactions":9,"vwap":874},"2026-05-04",33.59,33.66,33.57,33.62,10300,{"date":877,"open":878,"high":879,"low":874,"close":880,"change":793,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-01",33.65,33.711,33.655,0.45,7900,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-04-30",33.25,33.54,33.505,0.215,0.65,21700,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":439,"percent_change":793,"volume":897,"transactions":9,"vwap":896},"2026-04-29",33.245,33.354,33.2,33.29,4400,{"date":899,"open":900,"high":896,"low":901,"close":902,"change":672,"percent_change":903,"volume":783,"transactions":9,"vwap":902},"2026-04-28",33.12,33.085999,33.24,-0.33,{"date":905,"open":896,"high":906,"low":907,"close":908,"change":401,"percent_change":506,"volume":843,"transactions":9,"vwap":908},"2026-04-27",33.36,33.27,33.35,{"date":910,"open":895,"high":906,"low":895,"close":906,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":906},"2026-04-24",0.351,1.06,8100,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-04-23",33.118,33.155,32.87,33.0089989,-0.121,-0.37,53500,{"date":924,"open":925,"high":926,"low":925,"close":927,"change":301,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-04-22",32.98,33.14,33.13,0.76,6900,{"date":931,"open":932,"high":932,"low":933,"close":934,"change":763,"percent_change":763,"volume":935,"transactions":9,"vwap":934},"2026-04-21",32.94,32.84,32.88,5300,{"date":937,"open":938,"high":938,"low":939,"close":934,"change":856,"percent_change":940,"volume":820,"transactions":9,"vwap":934},"2026-04-20",32.935,32.81,-0.27,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":73,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-04-17",32.86,33.0099983,32.851,32.97,0.83,40100,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":767,"percent_change":227,"volume":954,"transactions":9,"vwap":953},"2026-04-16",32.6,32.76,32.7,22400,{"date":956,"open":957,"high":958,"low":957,"close":958,"change":798,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-04-15",32.4,32.69,0.71,23100,{"date":962,"open":963,"high":964,"low":965,"close":964,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":964},"2026-04-14",32.28,32.46,32.27,0.36,1.12,8500,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":974,"percent_change":548,"volume":975,"transactions":9,"vwap":973},"2026-04-13",31.78,32.11,32.099998,0.235,12800,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":841,"percent_change":228,"volume":982,"transactions":9,"vwap":981},"2026-04-10",31.87,31.95,31.795,31.865,19000,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-09",31.59,31.84,0.212,0.67,19300,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-04-08",31.68,31.72,31.528,31.628,0.627,2.02,10600,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1002,"change":855,"percent_change":856,"volume":1004,"transactions":9,"vwap":1002},"2026-04-07",30.86,31.00099945,30.72,16000,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":386,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-04-06",30.88,31.07,31.030001,0.58,31900,{"date":1013,"open":1014,"high":1001,"low":1015,"close":1016,"change":178,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-04-02",30.46,30.45,30.85,-0.06,20700,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1021,"change":1024,"percent_change":947,"volume":1025,"transactions":9,"vwap":1021},"2026-04-01",30.87,31.01,30.81,0.255,12400,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1029,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1029},"2026-03-31",30.2,30.615,30.19,0.696,2.33,8000,{"date":1035,"open":1036,"high":1036,"low":21,"close":1037,"change":920,"percent_change":1038,"volume":935,"transactions":9,"vwap":1037},"2026-03-30",30.15,29.919,-0.4,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1043,"change":266,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-03-27",30.31,30.36,30.040001,-1.57,167400,{"date":1047,"open":1048,"high":1016,"low":1049,"close":1050,"change":652,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-03-26",30.77,30.51,30.52,-1.39,24900,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":64,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-03-25",30.98,31.09,30.935,30.95,0.52,74200,{"date":1062,"open":1063,"high":1064,"low":1048,"close":1065,"change":1066,"percent_change":690,"volume":1067,"transactions":9,"vwap":1065},"2026-03-24",30.8,30.97,30.79,-0.26,48100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":827,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-03-23",31.1,31.21,30.96,31.049999,1.04,34100,{"date":1077,"open":1022,"high":1022,"low":1078,"close":1079,"change":645,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-03-20",30.63,30.73,-1.44,66900,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1085,"change":763,"percent_change":763,"volume":1087,"transactions":9,"vwap":1085},"2026-03-19",31.045,31.18,30.91,638700,{"date":1089,"open":1090,"high":1090,"low":1085,"close":1085,"change":119,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1085},"2026-03-18",31.43,-0.95,10400,{"date":1094,"open":1090,"high":1095,"low":1090,"close":1096,"change":842,"percent_change":657,"volume":1097,"transactions":9,"vwap":1096},"2026-03-17",31.564,31.48,24400,{"date":1099,"open":1100,"high":1090,"low":1100,"close":1101,"change":1102,"percent_change":1074,"volume":1103,"transactions":9,"vwap":1101},"2026-03-16",31.27,31.41,0.323,64900,{"date":1105,"open":1106,"high":1106,"low":1073,"close":1107,"change":1108,"percent_change":705,"volume":1109,"transactions":9,"vwap":1107},"2026-03-13",31.4,31.087,-0.193,11800,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":903,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-03-12",31.425,31.23,31.28,-1.04,188700,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":767,"percent_change":227,"volume":1122,"transactions":9,"vwap":1121},"2026-03-11",31.706,31.49,31.61,14500,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":439,"percent_change":64,"volume":1128,"transactions":9,"vwap":1127},"2026-03-10",31.54,31.71,31.6,18200,{"date":1130,"open":1131,"high":1132,"low":1022,"close":1133,"change":607,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-03-09",31.105,31.57,31.55,0.96,20000,{"date":1137,"open":1138,"high":1125,"low":1113,"close":1139,"change":516,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-03-06",31.325,31.25,-1.11,19100,{"date":1143,"open":1144,"high":993,"low":1101,"close":1127,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1127},"2026-03-05",31.67,-0.119,-0.38,33700,{"date":1149,"open":1090,"high":1150,"low":1090,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-04",31.76,31.719,0.279,0.89,5700,{"date":1156,"open":1157,"high":1158,"low":1008,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-03",31.17,31.45,31.44,-0.171,-0.54,13500,{"date":1164,"open":1165,"high":1166,"low":1106,"close":1167,"change":1168,"percent_change":64,"volume":1092,"transactions":9,"vwap":1167},"2026-03-02",31.52,31.62,31.611,0.051,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-02-27",31.37,31.56,-0.058,-0.18,14100,{"date":1177,"open":971,"high":971,"low":1178,"close":1179,"change":1180,"percent_change":120,"volume":1181,"transactions":9,"vwap":1179},"2026-02-26",31.445,31.618,-0.262,32300,{"date":1183,"open":1184,"high":1185,"low":1150,"close":1185,"change":966,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-02-25",31.8,31.88,1.14,13900,{"date":1189,"open":1112,"high":985,"low":1112,"close":1165,"change":1190,"percent_change":889,"volume":1191,"transactions":9,"vwap":1165},"2026-02-24",0.205,7500,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-02-23",31.489,31.225,31.315,-0.235,-0.74,14400,{"date":1201,"open":1120,"high":1202,"low":1203,"close":1133,"change":290,"percent_change":130,"volume":1181,"transactions":9,"vwap":1133},"2026-02-20",31.65,31.411,{"date":1205,"open":1178,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-02-19",31.46,31.335,31.403,-0.077,-0.24,5900,{"date":1213,"open":1214,"high":992,"low":1214,"close":1096,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1096},"2026-02-18",31.32,0.19,0.61,83200,{"date":1219,"open":1220,"high":1207,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":897,"transactions":9,"vwap":1222},"2026-02-17",31.15,31.059999,31.29,-0.044,-0.14,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":1230,"percent_change":439,"volume":1231,"transactions":9,"vwap":1229},"2026-02-13",31.265,31.522,31.334,0.016,6600,{"date":1233,"open":993,"high":993,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-02-12",31.3,31.318,-0.427,-1.35,11200,{"date":1240,"open":1241,"high":1242,"low":1172,"close":1243,"change":1244,"percent_change":1245,"volume":1154,"transactions":9,"vwap":1243},"2026-02-11",31.75,31.778,31.745,0.075,0.24,{"date":1247,"open":1126,"high":986,"low":1144,"close":1144,"change":188,"percent_change":1248,"volume":882,"transactions":9,"vwap":1144},"2026-02-10",-0.5,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1252,"change":18,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-02-09",31.63,31.83,0.63,16700,{"date":1256,"open":1214,"high":1251,"low":1257,"close":1251,"change":1258,"percent_change":1259,"volume":1025,"transactions":9,"vwap":1251},"2026-02-06",31.255,0.465,1.49,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1264,"change":1180,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-02-05",31.34,31.08,31.165,-0.83,9800,{"date":1268,"open":1202,"high":1202,"low":1222,"close":1269,"change":1270,"percent_change":1091,"volume":1271,"transactions":9,"vwap":1269},"2026-02-04",31.427,-0.303,57200,{"date":1273,"open":978,"high":978,"low":1274,"close":1275,"change":495,"percent_change":526,"volume":975,"transactions":9,"vwap":1275},"2026-02-03",31.58,31.73,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1280,"change":1281,"percent_change":720,"volume":820,"transactions":9,"vwap":1280},"2026-02-02",31.91,32.18,32.02,0.112,{"date":1283,"open":973,"high":972,"low":1185,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-01-30",31.908,-0.241,-0.75,19700,{"date":1289,"open":972,"high":1290,"low":1291,"close":1290,"change":219,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-01-29",32.149,31.82,-0.31,14800,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":719,"volume":1238,"transactions":9,"vwap":1298},"2026-01-28",32.316,32.2,32.249,0.039,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1304,"change":83,"percent_change":102,"volume":1305,"transactions":9,"vwap":1304},"2026-01-27",32.09,32.26,32.21,12500,{"date":1307,"open":1308,"high":1309,"low":1308,"close":973,"change":228,"percent_change":301,"volume":1310,"transactions":9,"vwap":973},"2026-01-26",31.98,32.15,169700,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1280,"change":82,"percent_change":312,"volume":1316,"transactions":9,"vwap":1280},"2026-01-23",31.94,32.049999,31.935,18900,{"date":1318,"open":1319,"high":1320,"low":986,"close":1308,"change":386,"percent_change":198,"volume":1321,"transactions":9,"vwap":1308},"2026-01-22",31.93,32,85700,{"date":1323,"open":1324,"high":986,"low":1324,"close":1184,"change":54,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1184},"2026-01-21",31.47,1.21,30100,{"date":1328,"open":985,"high":1126,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-01-20",31.42,-0.496,-1.55,9500,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":672,"volume":1340,"transactions":9,"vwap":1338},"2026-01-16",31.925,31.96,31.85,31.916,-0.034,51200,{"date":1342,"open":1280,"high":1343,"low":1344,"close":979,"change":1345,"percent_change":102,"volume":788,"transactions":9,"vwap":979},"2026-01-15",32.080002,31.89,0.107,{"date":1347,"open":1185,"high":1185,"low":1348,"close":1349,"change":1350,"percent_change":599,"volume":795,"transactions":9,"vwap":1349},"2026-01-14",31.69,31.843,-0.227,{"date":1352,"open":1353,"high":963,"low":1319,"close":1354,"change":1355,"percent_change":378,"volume":1356,"transactions":9,"vwap":1354},"2026-01-13",32.12,32.07,0.006,13000,{"date":1358,"open":1320,"high":1343,"low":1359,"close":1360,"change":1361,"percent_change":255,"volume":1362,"transactions":9,"vwap":1360},"2026-01-12",31.99,32.063999,0.018,5400,{"date":1364,"open":1291,"high":1343,"low":1291,"close":1365,"change":1366,"percent_change":959,"volume":1033,"transactions":9,"vwap":1365},"2026-01-09",32.046001,0.226,{"date":1368,"open":1184,"high":978,"low":1369,"close":1291,"change":651,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1291},"2026-01-08",31.771,-0.47,18400,{"date":1373,"open":1374,"high":1375,"low":1319,"close":1376,"change":1377,"percent_change":83,"volume":1378,"transactions":9,"vwap":1376},"2026-01-07",31.946,32.060001,31.97,0.034,29600,{"date":1380,"open":1150,"high":1313,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-01-06",31.595,31.936,0.177,0.56,15900,{"date":1387,"open":1241,"high":1388,"low":1126,"close":1389,"change":1390,"percent_change":794,"volume":714,"transactions":9,"vwap":1389},"2026-01-05",31.79,31.759,0.139,{"date":1392,"open":993,"high":1275,"low":1172,"close":1166,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1166},"2026-01-02",-0.059,-0.19,16900,{"date":1397,"open":1241,"high":1291,"low":1398,"close":1398,"change":1399,"percent_change":361,"volume":1400,"transactions":9,"vwap":1398},"2025-12-31",31.679,-0.146,2300,{"date":1402,"open":1403,"high":1278,"low":971,"close":1404,"change":1405,"percent_change":537,"volume":795,"transactions":9,"vwap":1404},"2025-12-30",31.855,31.825,-0.015,{"date":1407,"open":1252,"high":981,"low":1408,"close":986,"change":1017,"percent_change":1394,"volume":1409,"transactions":9,"vwap":986},"2025-12-29",31.77,10800,{"date":1411,"open":1344,"high":1308,"low":1185,"close":1412,"change":763,"percent_change":763,"volume":710,"transactions":9,"vwap":1412},"2025-12-26",31.9,{"date":1414,"open":1388,"high":979,"low":1388,"close":1412,"change":1415,"percent_change":83,"volume":1416,"transactions":9,"vwap":1412},"2025-12-24",0.036,17000,{"date":1418,"open":1419,"high":1344,"low":1419,"close":1420,"change":1421,"percent_change":18,"volume":1422,"transactions":9,"vwap":1420},"2025-12-23",31.725,31.864,0.064,30900,{"date":1424,"open":1337,"high":1337,"low":1126,"close":1184,"change":793,"percent_change":130,"volume":1425,"transactions":9,"vwap":1184},"2025-12-22",68100,{"date":1427,"open":1428,"high":1428,"low":1274,"close":1202,"change":1245,"percent_change":928,"volume":1429,"transactions":9,"vwap":1202},"2025-12-19",31.695,12700,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1101,"change":782,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1101},"2025-12-18",31.365,31.496,0.93,12200,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2025-12-17",31.482,31.509,31.12,-0.34,-1.08,15300,{"date":1445,"open":1222,"high":1446,"low":1222,"close":1206,"change":775,"percent_change":782,"volume":1447,"transactions":9,"vwap":1206},"2025-12-16",31.515,11900,{"date":1449,"open":1274,"high":1274,"low":1450,"close":1171,"change":1451,"percent_change":1038,"volume":1452,"transactions":9,"vwap":1171},"2025-12-15",31.36,-0.126,38300,{"date":1454,"open":1241,"high":1241,"low":1090,"close":1433,"change":1455,"percent_change":1140,"volume":1097,"transactions":9,"vwap":1433},"2025-12-12",-0.354,{"date":1457,"open":1275,"high":1337,"low":1166,"close":1337,"change":1458,"percent_change":506,"volume":1459,"transactions":9,"vwap":1337},"2025-12-11",-0.008,16500,{"date":1461,"open":1150,"high":1412,"low":1428,"close":1462,"change":1463,"percent_change":301,"volume":1464,"transactions":9,"vwap":1462},"2025-12-10",31.858,0.078,23900,{"date":1466,"open":1467,"high":1291,"low":1467,"close":971,"change":255,"percent_change":1215,"volume":776,"transactions":9,"vwap":971},"2025-12-09",31.66,{"date":1469,"open":1470,"high":1470,"low":1251,"close":993,"change":401,"percent_change":506,"volume":1471,"transactions":9,"vwap":993},"2025-12-08",31.86,13100,{"date":1473,"open":1467,"high":978,"low":1467,"close":1275,"change":255,"percent_change":1215,"volume":1409,"transactions":9,"vwap":1275},"2025-12-05",{"date":1475,"open":1476,"high":1476,"low":1166,"close":1144,"change":1017,"percent_change":1394,"volume":1477,"transactions":9,"vwap":1144},"2025-12-04",31.81,11100,{"date":1479,"open":1480,"high":1241,"low":1480,"close":1275,"change":255,"percent_change":1215,"volume":913,"transactions":9,"vwap":1275},"2025-12-03",31.51,{"date":1482,"open":1251,"high":1483,"low":1484,"close":1144,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1144},"2025-12-02",31.7,31.545,0.185,0.59,33300,{"date":1489,"open":1206,"high":985,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2025-12-01",31.39,31.485,-0.115,-0.36,168800,{"date":1496,"open":1165,"high":1127,"low":1158,"close":1127,"change":1497,"percent_change":881,"volume":783,"transactions":9,"vwap":1127},"2025-11-28",0.14,{"date":1499,"open":1500,"high":1096,"low":1500,"close":1206,"change":301,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1206},"2025-11-26",31.35,0.8,16600,{"date":1504,"open":1055,"high":1505,"low":1506,"close":1071,"change":719,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1071},"2025-11-25",31.267,30.94,0.39,26300,{"date":1510,"open":1003,"high":1511,"low":1003,"close":1056,"change":794,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1056},"2025-11-24",31.159,1.44,71900,{"date":1515,"open":1516,"high":1063,"low":1517,"close":1518,"change":64,"percent_change":1059,"volume":1519,"transactions":9,"vwap":1518},"2025-11-21",30.58,30.38,30.65,25100,{"date":1521,"open":1222,"high":1522,"low":1014,"close":1523,"change":1493,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-11-20",31.345,30.49,-1.17,40200,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1016,"change":842,"percent_change":798,"volume":1531,"transactions":9,"vwap":1016},"2025-11-19",30.78,31.079,30.75,111600,{"date":1533,"open":1023,"high":1534,"low":1535,"close":1528,"change":1174,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1528},"2025-11-18",30.938,30.692,-0.58,62200,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1072,"change":1543,"percent_change":631,"volume":783,"transactions":9,"vwap":1072},"2025-11-17",31,31.205,30.902,-0.179,{"date":1545,"open":1063,"high":1100,"low":1063,"close":1546,"change":1547,"percent_change":227,"volume":1548,"transactions":9,"vwap":1546},"2025-11-14",31.139,0.009,21800,{"date":1550,"open":1490,"high":1490,"low":1073,"close":1551,"change":1146,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-11-13",31.13,-1.21,42200,{"date":1555,"open":1202,"high":1202,"low":1500,"close":1480,"change":255,"percent_change":1215,"volume":1556,"transactions":9,"vwap":1480},"2025-11-12",35100,{"date":1558,"open":1262,"high":1559,"low":1262,"close":1158,"change":1017,"percent_change":1394,"volume":1560,"transactions":9,"vwap":1158},"2025-11-11",31.53,27100,{"date":1562,"open":1563,"high":1132,"low":1563,"close":1480,"change":966,"percent_change":141,"volume":1564,"transactions":9,"vwap":1480},"2025-11-10",31.33,24200,{"date":1566,"open":1551,"high":1220,"low":1567,"close":1220,"change":1568,"percent_change":428,"volume":1018,"transactions":9,"vwap":1220},"2025-11-07",30.84,-0.04,{"date":1570,"open":1096,"high":1096,"low":1157,"close":1571,"change":921,"percent_change":1524,"volume":1572,"transactions":9,"vwap":1571},"2025-11-06",31.19,34800,{"date":1574,"open":1106,"high":1251,"low":1214,"close":1172,"change":798,"percent_change":1575,"volume":1135,"transactions":9,"vwap":1172},"2025-11-05",0.73,{"date":1577,"open":1133,"high":1578,"low":1563,"close":1563,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1563},"2025-11-04",31.615,-0.401,-1.26,30800,{"date":1583,"open":1408,"high":1584,"low":1585,"close":1586,"change":787,"percent_change":227,"volume":1587,"transactions":9,"vwap":1586},"2025-11-03",31.835,31.662,31.731,51100,{"date":1589,"open":1313,"high":1313,"low":1251,"close":993,"change":227,"percent_change":775,"volume":1590,"transactions":9,"vwap":993},"2025-10-31",24700,{"date":1592,"open":1241,"high":1593,"low":1144,"close":1348,"change":581,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1348},"2025-10-30",31.828,-0.66,17600,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1412,"change":842,"percent_change":657,"volume":1600,"transactions":9,"vwap":1412},"2025-10-29",31.92,31.74,28300,{"date":1602,"open":1291,"high":1470,"low":993,"close":1252,"change":1603,"percent_change":393,"volume":1604,"transactions":9,"vwap":1252},"2025-10-28",0.105,36400,{"date":1606,"open":1202,"high":971,"low":1202,"close":1419,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1419},"2025-10-27",0.256,0.81,18600,{"date":1611,"open":1096,"high":1467,"low":1612,"close":1613,"change":1614,"percent_change":54,"volume":1615,"transactions":9,"vwap":1613},"2025-10-24",31.459,31.469,0.119,29900,{"date":1617,"open":1220,"high":1450,"low":1220,"close":1500,"change":43,"percent_change":615,"volume":1618,"transactions":9,"vwap":1500},"2025-10-23",83000,{"date":1620,"open":1500,"high":1500,"low":1540,"close":1085,"change":515,"percent_change":1146,"volume":1621,"transactions":9,"vwap":1085},"2025-10-22",55100,{"date":1623,"open":1114,"high":1490,"low":1100,"close":1234,"change":1568,"percent_change":428,"volume":1624,"transactions":9,"vwap":1234},"2025-10-21",189000,{"date":1626,"open":1071,"high":1329,"low":1071,"close":1262,"change":301,"percent_change":1501,"volume":1627,"transactions":9,"vwap":1262},"2025-10-20",49800,{"date":1629,"open":1630,"high":1440,"low":1567,"close":1056,"change":793,"percent_change":246,"volume":989,"transactions":9,"vwap":1056},"2025-10-17",30.89,{"date":1632,"open":1633,"high":1571,"low":1528,"close":1506,"change":439,"percent_change":64,"volume":1525,"transactions":9,"vwap":1506},"2025-10-16",31.14,{"date":1635,"open":1008,"high":1220,"low":1630,"close":1630,"change":763,"percent_change":763,"volume":1128,"transactions":9,"vwap":1630},"2025-10-15",{"date":1637,"open":1016,"high":1009,"low":1638,"close":1630,"change":1224,"percent_change":645,"volume":1141,"transactions":9,"vwap":1630},"2025-10-14",30.66,{"date":1640,"open":1001,"high":1641,"low":1567,"close":1009,"change":161,"percent_change":1642,"volume":1004,"transactions":9,"vwap":1009},"2025-10-13",31.040001,1.34,{"date":1644,"open":1114,"high":1214,"low":1516,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-10-10",30.62,-0.64,-2.05,155600,{"date":1650,"open":1257,"high":1651,"low":1652,"close":1653,"change":1568,"percent_change":428,"volume":1600,"transactions":9,"vwap":1653},"2025-10-09",31.289,31.131,31.26,{"date":1655,"open":1085,"high":1656,"low":1657,"close":1234,"change":386,"percent_change":1010,"volume":1658,"transactions":9,"vwap":1234},"2025-10-08",31.31,31.135,104000,{"date":1660,"open":1563,"high":1563,"low":1073,"close":1440,"change":219,"percent_change":340,"volume":1661,"transactions":9,"vwap":1440},"2025-10-07",51600,{"date":1663,"open":1220,"high":1234,"low":1220,"close":1664,"change":312,"percent_change":140,"volume":1665,"transactions":9,"vwap":1664},"2025-10-06",31.22,123500,{"date":1667,"open":1100,"high":1262,"low":1641,"close":1056,"change":1668,"percent_change":1066,"volume":1669,"transactions":9,"vwap":1056},"2025-10-03",-0.08,47400,{"date":1671,"open":1222,"high":1222,"low":1009,"close":1157,"change":378,"percent_change":255,"volume":1018,"transactions":9,"vwap":1157},"2025-10-02",{"date":1673,"open":1540,"high":1220,"low":1674,"close":1220,"change":72,"percent_change":827,"volume":1675,"transactions":9,"vwap":1220},"2025-10-01",30.804,309400,{"date":1677,"open":1678,"high":1679,"low":1007,"close":1073,"change":842,"percent_change":798,"volume":1680,"transactions":9,"vwap":1073},"2025-09-30",30.933,31.11,179300,{"date":1682,"open":1683,"high":1684,"low":1086,"close":1055,"change":312,"percent_change":140,"volume":1685,"transactions":9,"vwap":1055},"2025-09-29",30.99,31.2,90000,{"date":1687,"open":1048,"high":1688,"low":1689,"close":1016,"change":439,"percent_change":64,"volume":1690,"transactions":9,"vwap":1016},"2025-09-26",30.92,30.69,134400,{"date":1692,"open":1023,"high":1016,"low":1518,"close":1063,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1063},"2025-09-25",-0.07,-0.23,38000,{"date":1697,"open":1698,"high":1698,"low":1528,"close":1021,"change":1017,"percent_change":1394,"volume":1699,"transactions":9,"vwap":1021},"2025-09-24",31.02,76100,{"date":1701,"open":1263,"high":1263,"low":1567,"close":1702,"change":651,"percent_change":266,"volume":1703,"transactions":9,"vwap":1702},"2025-09-23",30.93,604000,{"date":1705,"open":1540,"high":1706,"low":1702,"close":1263,"change":72,"percent_change":827,"volume":1707,"transactions":9,"vwap":1263},"2025-09-22",31.351,168300,{"date":1709,"open":1683,"high":1009,"low":1086,"close":1055,"change":1710,"percent_change":83,"volume":1711,"transactions":9,"vwap":1055},"2025-09-19",0.035,138100,{"date":1713,"open":1540,"high":1540,"low":1714,"close":1715,"change":763,"percent_change":763,"volume":1716,"transactions":9,"vwap":1715},"2025-09-18",30.925,30.945,25300,{"date":1718,"open":1055,"high":1055,"low":1630,"close":1715,"change":841,"percent_change":228,"volume":1719,"transactions":9,"vwap":1715},"2025-09-17",11600,{"date":1721,"open":1722,"high":1072,"low":1001,"close":1688,"change":1723,"percent_change":401,"volume":1724,"transactions":9,"vwap":1688},"2025-09-16",30.896,-0.004,62900,{"date":1726,"open":1072,"high":1072,"low":1021,"close":1727,"change":1728,"percent_change":842,"volume":1385,"transactions":9,"vwap":1727},"2025-09-15",30.924,0.022,{"date":1730,"open":1688,"high":1506,"low":1542,"close":1542,"change":1731,"percent_change":72,"volume":1732,"transactions":9,"vwap":1542},"2025-09-12",0.031,4700,{"date":1734,"open":1058,"high":1058,"low":1023,"close":1735,"change":1736,"percent_change":657,"volume":1109,"transactions":9,"vwap":1735},"2025-09-11",30.871,0.067,{"date":1738,"open":1739,"high":1735,"low":1528,"close":1674,"change":1740,"percent_change":767,"volume":1741,"transactions":9,"vwap":1674},"2025-09-10",30.822,0.004,900,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1063,"change":1723,"percent_change":401,"volume":734,"transactions":9,"vwap":1063},"2025-09-09",30.83,30.835,30.741,{"date":1748,"open":1749,"high":1023,"low":1749,"close":1674,"change":1750,"percent_change":73,"volume":1751,"transactions":9,"vwap":1674},"2025-09-08",30.71,0.084,1400,{"date":1753,"open":1754,"high":1530,"low":1078,"close":1003,"change":82,"percent_change":312,"volume":1231,"transactions":9,"vwap":1003},"2025-09-05",30.7,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1758,"change":1759,"percent_change":418,"volume":799,"transactions":9,"vwap":1758},"2025-09-04",30.54,30.68,0.114,{"date":1761,"open":1049,"high":1762,"low":1014,"close":1763,"change":678,"percent_change":151,"volume":1764,"transactions":9,"vwap":1763},"2025-09-03",30.59,30.566,6800,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1768,"change":834,"percent_change":209,"volume":1770,"transactions":9,"vwap":1768},"2025-09-02",30.277,30.435,30.25,4600,{"date":1772,"open":1773,"high":1773,"low":1523,"close":1050,"change":219,"percent_change":903,"volume":1774,"transactions":9,"vwap":1050},"2025-08-29",30.57,1700,{"date":1776,"open":1777,"high":1749,"low":1777,"close":1645,"change":842,"percent_change":798,"volume":850,"transactions":9,"vwap":1645},"2025-08-28",30.56,{"date":1779,"open":1780,"high":1645,"low":1780,"close":1781,"change":758,"percent_change":439,"volume":1782,"transactions":9,"vwap":1781},"2025-08-27",30.47,30.55,5000,{"date":1784,"open":1785,"high":1777,"low":1786,"close":1787,"change":841,"percent_change":228,"volume":1788,"transactions":9,"vwap":1787},"2025-08-26",30.44,30.42,30.535,17900,{"date":1790,"open":1785,"high":1791,"low":1785,"close":1049,"change":1547,"percent_change":227,"volume":1792,"transactions":9,"vwap":1049},"2025-08-25",30.525,1900,{"date":1794,"open":1769,"high":1781,"low":1769,"close":1795,"change":1796,"percent_change":1797,"volume":745,"transactions":9,"vwap":1795},"2025-08-22",30.501,0.263,0.87,{"date":1799,"open":1769,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":903,"volume":1732,"transactions":9,"vwap":1802},"2025-08-21",30.29,30.22,30.238,-0.099,{"date":1805,"open":1801,"high":1806,"low":1807,"close":1806,"change":1808,"percent_change":265,"volume":1809,"transactions":9,"vwap":1806},"2025-08-20",30.337,30.12,-0.053,3400,{"date":1811,"open":1786,"high":1812,"low":1813,"close":1814,"change":188,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-08-19",30.439,30.351,30.39,-0.52,3900,{"date":1818,"open":1049,"high":1516,"low":1819,"close":1781,"change":227,"percent_change":72,"volume":1362,"transactions":9,"vwap":1781},"2025-08-18",30.333,{"date":1821,"open":1777,"high":1777,"low":1780,"close":1050,"change":378,"percent_change":842,"volume":1822,"transactions":9,"vwap":1050},"2025-08-15",3700,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1827,"change":537,"percent_change":188,"volume":1828,"transactions":9,"vwap":1827},"2025-08-14",30.549,30.554,30.5,6300,{"date":1830,"open":1757,"high":1781,"low":1827,"close":1781,"change":378,"percent_change":842,"volume":1831,"transactions":9,"vwap":1781},"2025-08-13",9000,{"date":1833,"open":1523,"high":1834,"low":1835,"close":1834,"change":1215,"percent_change":1253,"volume":850,"transactions":9,"vwap":1834},"2025-08-12",30.53,30.41,{"date":1837,"open":1814,"high":1014,"low":1838,"close":1839,"change":1568,"percent_change":428,"volume":726,"transactions":9,"vwap":1839},"2025-08-11",30.33,30.34,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1517,"change":1844,"percent_change":1059,"volume":1845,"transactions":9,"vwap":1517},"2025-08-08",30.414,30.355,0.156,11700,{"date":1847,"open":1800,"high":1839,"low":1848,"close":1849,"change":1850,"percent_change":178,"volume":1316,"transactions":9,"vwap":1849},"2025-08-07",30.16,30.224,-0.006,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1010,"volume":1828,"transactions":9,"vwap":1856},"2025-08-06",30.09,30.26,30.07,30.23,0.173,{"date":1859,"open":1856,"high":1856,"low":1860,"close":1861,"change":1862,"percent_change":209,"volume":764,"transactions":9,"vwap":1861},"2025-08-05",30.030001,30.056999,-0.083,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1866,"change":607,"percent_change":1867,"volume":799,"transactions":9,"vwap":1866},"2025-08-04",29.99,30.14,1.01,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":799,"transactions":9,"vwap":1873},"2025-08-01",29.78,29.86,29.76,29.84,-0.282,-0.94,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1879,"change":1880,"percent_change":1694,"volume":1881,"transactions":9,"vwap":1879},"2025-07-31",30.346,30.122,-0.069,4000,{"date":1883,"open":1884,"high":1885,"low":1848,"close":1886,"change":1230,"percent_change":439,"volume":935,"transactions":9,"vwap":1886},"2025-07-30",30.17,30.218,30.191,{"date":1888,"open":1856,"high":1889,"low":1884,"close":1890,"change":218,"percent_change":515,"volume":1828,"transactions":9,"vwap":1890},"2025-07-29",30.291,30.175,{"date":1892,"open":1848,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1215,"volume":1897,"transactions":9,"vwap":1895},"2025-07-28",30.24,30.155,30.21,0.056,9300,{"date":1899,"open":1855,"high":1900,"low":1855,"close":1901,"change":1902,"percent_change":386,"volume":1903,"transactions":9,"vwap":1901},"2025-07-25",30.156,30.154,0.054,3200,{"date":1905,"open":1906,"high":1907,"low":1861,"close":1908,"change":1421,"percent_change":622,"volume":935,"transactions":9,"vwap":1908},"2025-07-24",30.08,30.105,30.1,{"date":1910,"open":1911,"high":1853,"low":1912,"close":1913,"change":1914,"percent_change":301,"volume":1175,"transactions":9,"vwap":1913},"2025-07-23",29.921,29.91,30.035999,0.076,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":506,"percent_change":219,"volume":639,"transactions":9,"vwap":1920},"2025-07-22",29.98,29.994,29.9,29.96,{"date":1922,"open":1923,"high":1908,"low":1924,"close":1865,"change":439,"percent_change":43,"volume":1845,"transactions":9,"vwap":1865},"2025-07-21",29.94,29.932,{"date":1926,"open":1927,"high":1923,"low":1928,"close":1923,"change":1929,"percent_change":378,"volume":1930,"transactions":9,"vwap":1923},"2025-07-18",29.903,29.882,0.005,7100,{"date":1932,"open":1933,"high":1917,"low":1933,"close":1934,"change":1935,"percent_change":418,"volume":824,"transactions":9,"vwap":1934},"2025-07-17",29.8,29.935,0.109,{"date":1937,"open":1938,"high":21,"low":1939,"close":1940,"change":1941,"percent_change":793,"volume":1942,"transactions":9,"vwap":1940},"2025-07-16",29.711,29.67,29.826,0.046,12900,{"date":1944,"open":1945,"high":1946,"low":1870,"close":1870,"change":767,"percent_change":227,"volume":1947,"transactions":9,"vwap":1870},"2025-07-15",29.82,29.852,15600,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1951,"change":82,"percent_change":312,"volume":788,"transactions":9,"vwap":1951},"2025-07-14",29.66,29.77,29.65,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1956,"change":767,"percent_change":227,"volume":1187,"transactions":9,"vwap":1956},"2025-07-11",29.71,29.73,29.681,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":537,"volume":1965,"transactions":9,"vwap":1963},"2025-07-10",29.69,29.743,29.682,29.72,-0.016,6000,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1507,"volume":1973,"transactions":9,"vwap":1971},"2025-07-09",29.7,29.762,29.64,29.736,0.116,7000,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1978,"change":1979,"percent_change":793,"volume":1980,"transactions":9,"vwap":1978},"2025-07-08",29.58,29.671,29.62,0.045,7400,{"date":1982,"open":1976,"high":1983,"low":1984,"close":1985,"change":834,"percent_change":495,"volume":1986,"transactions":9,"vwap":1985},"2025-07-07",29.63,29.52,29.575,4800,{"date":1988,"open":1989,"high":1990,"low":1950,"close":1950,"change":1991,"percent_change":44,"volume":1992,"transactions":9,"vwap":1950},"2025-07-03",29.68,29.726,0.135,800,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1997,"change":842,"percent_change":1245,"volume":1998,"transactions":9,"vwap":1997},"2025-07-02",29.38,29.59,29.525,9700,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":1831,"transactions":9,"vwap":2004},"2025-07-01",29.47,29.5,29.33,29.455,-0.125,-0.42,{"date":2008,"open":2002,"high":1976,"low":2009,"close":1976,"change":392,"percent_change":713,"volume":1764,"transactions":9,"vwap":1976},"2025-06-30",29.45,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":311,"percent_change":64,"volume":2016,"transactions":9,"vwap":2015},"2025-06-27",29.42,29.53,29.37,29.462,405500,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2021,"change":2022,"percent_change":2023,"volume":935,"transactions":9,"vwap":2021},"2025-06-26",29.25,29.438,29.415,0.175,0.6,{"date":2025,"open":2019,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":439,"volume":2030,"transactions":9,"vwap":2028},"2025-06-25",29.34,29.17,29.24,0.014,68300,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":795,"transactions":9,"vwap":2036},"2025-06-24",29.2,29.27,29.11,29.226,0.267,0.92,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2042,"change":2044,"percent_change":928,"volume":623,"transactions":9,"vwap":2042},"2025-06-23",28.73,28.959,28.7,0.218,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":265,"volume":2051,"transactions":9,"vwap":2049},"2025-06-20",28.99,28.68,28.741,-0.049,31000,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":1850,"percent_change":178,"volume":2058,"transactions":9,"vwap":2057},"2025-06-18",28.86,28.91,28.75,28.79,11300,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":92,"volume":1109,"transactions":9,"vwap":2064},"2025-06-17",28.88,28.92,28.74,28.796,-0.162,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":457,"percent_change":1325,"volume":1141,"transactions":9,"vwap":2071},"2025-06-16",28.9,28.982,28.85,28.958,{"date":2073,"open":2056,"high":2074,"low":2075,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-06-13",28.824,28.613,-0.299,-1.03,11500,{"date":2080,"open":2061,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":83,"volume":1980,"transactions":9,"vwap":2083},"2025-06-12",28.97,28.844,28.912,0.032,{"date":2086,"open":2062,"high":2087,"low":2088,"close":2061,"change":2089,"percent_change":265,"volume":1018,"transactions":9,"vwap":2061},"2025-06-11",29.040001,28.81,-0.048,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2093,"change":392,"percent_change":161,"volume":2095,"transactions":9,"vwap":2093},"2025-06-10",28.83,28.928,28.82,8700,{"date":2097,"open":2063,"high":2054,"low":2063,"close":2088,"change":787,"percent_change":82,"volume":714,"transactions":9,"vwap":2088},"2025-06-09",{"date":2099,"open":2100,"high":2092,"low":2101,"close":2102,"change":2103,"percent_change":665,"volume":1986,"transactions":9,"vwap":2102},"2025-06-06",28.825,28.774,28.799,0.196,{"date":2105,"open":2048,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":1370,"volume":2095,"transactions":9,"vwap":2108},"2025-06-05",28.841,28.52,28.603,-0.134,{"date":2111,"open":2112,"high":2113,"low":2048,"close":2114,"change":1979,"percent_change":64,"volume":2115,"transactions":9,"vwap":2114},"2025-06-04",28.71,28.76,28.737,2200,{"date":2117,"open":2118,"high":2063,"low":2118,"close":2119,"change":64,"percent_change":1384,"volume":2120,"transactions":9,"vwap":2119},"2025-06-03",28.565,28.692,33900,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2124,"change":2125,"percent_change":966,"volume":2126,"transactions":9,"vwap":2124},"2025-06-02",28.37,28.532,0.103,2900,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2130,"change":2132,"percent_change":775,"volume":2133,"transactions":9,"vwap":2130},"2025-05-30",28.375,28.429,28.157,0.026,1800,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2137,"change":2138,"percent_change":793,"volume":2139,"transactions":9,"vwap":2137},"2025-05-29",28.61,28.403,0.043,1200,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2144,"change":515,"percent_change":2006,"volume":788,"transactions":9,"vwap":2144},"2025-05-28",28.41,28.51,28.36,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2149,"change":130,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-05-27",28.23,28.49,28.48,1.68,13800,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":265,"percent_change":2158,"volume":745,"transactions":9,"vwap":2157},"2025-05-23",27.96,28.12,27.91,28.01,-0.6,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2163,"change":2132,"percent_change":775,"volume":768,"transactions":9,"vwap":2163},"2025-05-22",28.25,28.31,28.18,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":897,"transactions":9,"vwap":2169},"2025-05-21",28.24,28.421,28.059999,28.154,-0.216,-0.76,{"date":2173,"open":2174,"high":2123,"low":2147,"close":2123,"change":1017,"percent_change":581,"volume":2175,"transactions":9,"vwap":2123},"2025-05-20",28.271,35800,{"date":2177,"open":2178,"high":2179,"low":2162,"close":2180,"change":758,"percent_change":439,"volume":1770,"transactions":9,"vwap":2180},"2025-05-19",28.32,28.47,28.43,{"date":2182,"open":2180,"high":2180,"low":2166,"close":2183,"change":2184,"percent_change":418,"volume":2185,"transactions":9,"vwap":2183},"2025-05-16",28.415,0.106,2700,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":1547,"percent_change":227,"volume":2192,"transactions":9,"vwap":2191},"2025-05-15",28.231,28.42,28.16,28.309,16800,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2197,"change":1497,"percent_change":2198,"volume":1154,"transactions":9,"vwap":2197},"2025-05-14",28.19,28.33,28.3,0.5,{"date":2200,"open":2201,"high":2202,"low":2168,"close":2190,"change":2203,"percent_change":2038,"volume":608,"transactions":9,"vwap":2190},"2025-05-13",28.112,28.28,0.258,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-05-12",27.88,27.952,27.74,27.902,0.687,2.52,17300,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":1568,"volume":804,"transactions":9,"vwap":2218},"2025-05-09",27.2,27.27,27.19,27.215,-0.012,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":1190,"percent_change":928,"volume":1326,"transactions":9,"vwap":2225},"2025-05-08",27.205,27.4,27.107,27.227,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":793,"volume":1356,"transactions":9,"vwap":2231},"2025-05-07",27.049999,27.059999,26.805,27.021999,0.041,{"date":2234,"open":2235,"high":2229,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":1831,"transactions":9,"vwap":2237},"2025-05-06",26.95,26.933,26.981,-0.139,-0.51,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":645,"volume":1881,"transactions":9,"vwap":2245},"2025-05-05",27.14,27.217,27.11,27.12,-0.123,{"date":2248,"open":2244,"high":2249,"low":2244,"close":2250,"change":2251,"percent_change":2252,"volume":745,"transactions":9,"vwap":2250},"2025-05-02",27.264,27.243,0.233,0.86,{"date":2254,"open":2244,"high":2245,"low":2255,"close":2256,"change":848,"percent_change":2257,"volume":710,"transactions":9,"vwap":2256},"2025-05-01",26.96,27.01,0.97,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2261,"change":439,"percent_change":1215,"volume":1305,"transactions":9,"vwap":2261},"2025-04-30",26.35,26.75,26.26,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2267,"change":255,"percent_change":798,"volume":2268,"transactions":9,"vwap":2267},"2025-04-29",26.56,26.73,26.7,6500,{"date":2270,"open":2271,"high":2272,"low":2260,"close":2272,"change":227,"percent_change":83,"volume":639,"transactions":9,"vwap":2272},"2025-04-28",26.62,26.64,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2276,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2276},"2025-04-25",26.425,26.61,26.32,0.199,0.75,17400,{"date":34,"open":2282,"high":2283,"low":30,"close":2284,"change":2285,"percent_change":2286,"volume":768,"transactions":9,"vwap":2284},26.12,26.412,26.411,0.291,1.11,{"status":2288,"indices":2289,"watchlist":2329,"sectors":2347,"benchmarks":2396},"success",[2290,2296,2302,2309,2315,2323],{"symbol":2291,"name":2292,"price":2293,"change":2294,"pct_change":1010,"is_up":11,"sparkline":2295,"date":5},"SPX","S&P 500",7818.93,44.98,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":2297,"name":2298,"price":2299,"change":2300,"pct_change":246,"is_up":11,"sparkline":2301,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":2303,"name":2304,"price":2305,"change":2306,"pct_change":2307,"is_up":11,"sparkline":2308,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":2310,"name":2311,"price":2312,"change":2313,"pct_change":881,"is_up":11,"sparkline":2314,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":2316,"name":2317,"price":2318,"change":2319,"pct_change":2320,"is_up":2321,"sparkline":2322,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":2324,"name":2325,"price":2326,"change":2239,"pct_change":2327,"is_up":2321,"sparkline":2328,"date":5},"VIX","CBOE VIX",15.01,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[2330,2335,2340],{"symbol":2331,"name":2332,"price":2333,"change":102,"pct_change":1497,"is_up":11,"sparkline":2334,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":2336,"name":2337,"price":2338,"change":548,"pct_change":657,"is_up":11,"sparkline":2339,"date":5},"AAPL","Apple Inc",333.63,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":2341,"name":2342,"price":2343,"change":2344,"pct_change":2345,"is_up":11,"sparkline":2346,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[2348,2353,2357,2361,2366,2371,2375,2379,2383,2387,2392],{"name":2349,"etf":2350,"change":2351,"price":2352,"is_up":11},"Technology","XLK",0.53,202,{"name":2354,"etf":2355,"change":1245,"price":2356,"is_up":11},"Financials","XLF",54.01,{"name":2358,"etf":2359,"change":265,"price":2360,"is_up":2321},"Healthcare","XLV",167.09,{"name":2362,"etf":2363,"change":2364,"price":2365,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":2367,"etf":2368,"change":2369,"price":2370,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":2372,"etf":2373,"change":130,"price":2374,"is_up":11},"Energy","XLE",63.75,{"name":2376,"etf":2377,"change":1797,"price":2378,"is_up":11},"Industrials","XLI",171.58,{"name":2380,"etf":2381,"change":44,"price":2382,"is_up":11},"Materials","XLB",49.73,{"name":2384,"etf":2385,"change":912,"price":2386,"is_up":11},"Real Estate","XLRE",41.1,{"name":2388,"etf":2389,"change":2390,"price":2391,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":2393,"etf":2394,"change":82,"price":2395,"is_up":11},"Comm Services","XLC",111.65,[2397,2401,2405,2409],{"ticker":2398,"name":2399,"price":2400,"change":615,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2402,"name":2403,"price":2404,"change":44,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2406,"name":2407,"price":2408,"change":246,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2410,"name":2411,"price":2412,"change":599,"is_up":2321},"IWM","iShares Russell 2000",281.37]