[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMZP":3,"stock-historical-AMZP":25,"homepage-market-summary":2526},{"ticker":4,"date":5,"profile":6,"quote":11},"AMZP","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Kurv Yield Premium Strategy Amazon (AMZN) ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},25.05,25.22,24.6702,24.9912,0.0588,0.24,4738.6349,0,34.48,22.11,9593.277309808744,23.8,732,{"ticker":4,"total_count":26,"page":27,"page_size":28,"total_pages":27,"summary":29,"data":35},365,1,1000,{"period_high":30,"period_low":21,"average_volume":31,"total_volume":32,"period_return":33,"latest_close":12,"start_date":34,"end_date":5},31.77,13821,5044778.99078,8.16,"2025-04-21",[36,39,48,59,70,81,91,101,110,121,132,142,151,161,171,182,192,202,211,221,232,243,253,263,272,283,291,302,312,321,330,341,351,361,370,379,387,398,408,418,429,439,449,459,470,479,490,500,508,517,527,538,548,559,569,579,588,598,607,614,621,629,636,644,651,660,668,677,686,693,701,709,716,723,731,739,746,752,760,766,772,778,786,795,803,812,819,828,837,846,855,861,868,875,883,891,898,906,915,923,930,938,945,953,962,970,978,985,994,1001,1008,1015,1024,1032,1038,1047,1055,1064,1073,1078,1083,1089,1096,1105,1113,1120,1127,1135,1143,1150,1155,1164,1172,1180,1186,1194,1201,1208,1216,1223,1230,1236,1243,1248,1252,1259,1267,1272,1279,1284,1289,1293,1299,1306,1313,1320,1326,1332,1340,1347,1354,1361,1367,1375,1381,1388,1394,1400,1407,1413,1421,1426,1434,1441,1446,1452,1458,1465,1470,1476,1482,1490,1497,1503,1509,1514,1521,1527,1535,1543,1548,1550,1555,1562,1564,1570,1578,1586,1591,1597,1606,1613,1621,1626,1628,1632,1639,1643,1649,1655,1662,1669,1676,1682,1687,1692,1698,1704,1710,1716,1724,1730,1736,1742,1748,1754,1761,1767,1773,1778,1786,1791,1799,1804,1807,1814,1820,1825,1831,1838,1843,1849,1855,1861,1867,1874,1880,1886,1892,1896,1901,1907,1912,1919,1926,1931,1939,1945,1953,1961,1967,1972,1978,1984,1990,1996,2003,2009,2015,2021,2028,2033,2038,2045,2051,2058,2064,2071,2075,2081,2087,2091,2095,2102,2105,2110,2114,2120,2126,2133,2137,2143,2148,2153,2159,2165,2170,2176,2182,2187,2191,2197,2203,2207,2211,2216,2221,2226,2230,2235,2240,2246,2252,2256,2262,2267,2271,2275,2280,2284,2289,2294,2300,2303,2307,2313,2316,2320,2326,2330,2334,2341,2347,2352,2356,2359,2364,2369,2374,2380,2385,2390,2397,2402,2408,2413,2419,2424,2431,2436,2441,2445,2450,2456,2461,2467,2472,2478,2483,2489,2495,2501,2507,2515,2520],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":37,"vwap":38},152,24.8881,{"date":40,"open":41,"high":42,"low":41,"close":15,"change":43,"percent_change":44,"volume":45,"transactions":46,"vwap":47},"2026-09-30",24.71,25.23,0.3074,1.25,8997.451,123,25.106,{"date":49,"open":50,"high":51,"low":52,"close":53,"change":54,"percent_change":55,"volume":56,"transactions":57,"vwap":58},"2026-09-29",24.66,24.885,24.59,24.6838,0.0425,0.17,4788.9492,146,24.6851,{"date":60,"open":61,"high":62,"low":63,"close":64,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-09-28",24.73,24.79,24.555,24.6413,-0.3637,-1.45,5757.2762,179,24.6787,{"date":71,"open":72,"high":73,"low":74,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-25",25,25.13,24.77,25.005,0.0027,0.01,3580.0182,133,24.9603,{"date":82,"open":83,"high":84,"low":83,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-24",24.65,25.04,25.0023,0.098,0.39,6224.1864,170,24.7889,{"date":92,"open":93,"high":93,"low":94,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-23",25.3152,24.8899,24.9043,-0.7455,-2.91,7579.5852,231,25.0199,{"date":102,"open":103,"high":103,"low":104,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":68,"vwap":109},"2026-09-22",25.8399,25.55,25.6498,-0.3271,-1.26,4598.942562,25.6708,{"date":111,"open":112,"high":113,"low":114,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-21",25.73,26.05,25.68,25.9769,0.4794,1.88,7090.5787,181,25.972,{"date":122,"open":123,"high":124,"low":125,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-18",25.49,25.56,25.39,25.4975,0.277,1.1,5022.951475,157,25.4181,{"date":133,"open":134,"high":135,"low":134,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-17",25.08,25.25,25.2205,0.5705,2.31,2936.6838,129,25.2233,{"date":143,"open":144,"high":144,"low":145,"close":83,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-16",24.9,24.44,-0.278,-1.12,4593.5311,214,24.7382,{"date":152,"open":153,"high":153,"low":154,"close":155,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-15",25.34,24.84,24.928,-0.5732,-2.25,4446.548228,233,25.0084,{"date":162,"open":163,"high":164,"low":165,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":89,"vwap":170},"2026-09-14",25.57,25.6999,25.21,25.5012,-0.4024,-1.55,3950.8209,25.5423,{"date":172,"open":173,"high":174,"low":175,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-11",25.81,25.97,25.75,25.9036,0.6112,2.42,3025.1286,127,25.832,{"date":183,"open":184,"high":185,"low":184,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-10",25.099,25.43,25.2924,-0.1576,-0.62,12282.118143,313,25.2833,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-09",25.65,25.265,25.45,-0.84,-3.2,7130.4528,279,25.4261,{"date":203,"open":204,"high":204,"low":113,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-08",26.4,26.29,-0.1413,-0.53,8336.1316,208,26.2477,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-04",26.62,26.265,26.4313,-0.0556,-0.21,1624.9209,145,26.3437,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-03",26.33,26.605,26.17,26.4869,0.4538,1.74,3729.055538,131,26.3685,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-02",26.09,26.1,26,26.0331,0.0531,0.2,5410.3723,122,26.0377,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":99,"vwap":252},"2026-09-01",26.04,26.0701,25.8,25.98,-0.6531,-2.45,10500.2965,26.0029,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-08-31",26.83,26.46,26.6331,-0.6979,-2.55,5486.8327,204,26.6757,{"date":264,"open":265,"high":266,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-08-28",26.4744,27.331,1.11,4.23,5966.185617,196,27.1559,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-27",26.49,26.59,26.12,26.221,-0.4388,-1.65,6445.4632,260,26.2588,{"date":284,"open":274,"high":285,"low":286,"close":285,"change":287,"percent_change":288,"volume":289,"transactions":140,"vwap":290},"2026-08-26",26.6598,26.44,-0.0788,-0.29,3048.5967,26.4942,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-25",26.755,26.78,26.625,26.7386,-0.1264,-0.47,3730.4557,176,26.7118,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-24",26.54,26.9735,26.865,0.4062,1.54,6112.0005,182,26.8328,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":188,"volume":318,"transactions":319,"vwap":320},"2026-08-21",26.67,26.425,26.4588,-0.1662,5447.8748,199,26.5543,{"date":322,"open":323,"high":323,"low":324,"close":295,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-20",27.06,26.6,-0.672,-2.46,5153.8793,154,26.8262,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-19",26.84,27.3678,26.53,27.297,0.7304,2.75,9099.539,164,27.0885,{"date":342,"open":343,"high":344,"low":343,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-18",26.45,26.85,26.5666,-0.1634,-0.61,7124.733,173,26.6042,{"date":352,"open":353,"high":354,"low":286,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-17",27.15,27.19,26.73,-0.2084,-0.77,15082.4196,251,26.7773,{"date":362,"open":363,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":328,"vwap":369},"2026-08-14",27.23,27.25,26.9384,-0.27,-0.99,3293.78372,27.1485,{"date":371,"open":372,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-13",27.68,27.2084,-0.283,-1.03,6441.751,353,27.4877,{"date":380,"open":381,"high":381,"low":382,"close":382,"change":383,"percent_change":198,"volume":384,"transactions":385,"vwap":386},"2026-08-12",27.95,27.4914,-0.9075,5570.4245,227,27.7324,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-11",28.64,28.6991,28.33,28.3989,-0.6609,-2.27,8165.3213,212,28.4582,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":270,"vwap":407},"2026-08-10",28.78,29.2599,28.7101,29.0598,0.3735,1.3,16524.496753,29.0183,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-07",28.61,28.87,28.6863,0.1851,0.65,7389.2195,167,28.7325,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-06",28.6,28.65,28.4801,28.5012,-0.0088,-0.03,3047.3623,115,28.5779,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":366,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-05",28.94,28.96,28.46,28.51,-0.94,6747.29161,206,28.7364,{"date":440,"open":441,"high":442,"low":443,"close":400,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-04",28.85,28.93,28.7267,-0.3874,-1.33,7676.879793,246,28.8731,{"date":450,"open":451,"high":452,"low":451,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-03",28.68,29.35,29.1674,0.7924,2.79,9771.673035,248,29.1462,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-07-31",28.07,28.44,27.995,28.375,3.375,13.5,34651.76066,373,28.2039,{"date":471,"open":472,"high":473,"low":472,"close":72,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-07-30",24.855,25.36,0.88,3.65,6198.465206,237,25.3253,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-07-29",24.21,24.415,24.09,24.12,-0.435,-1.77,3861.905,220,24.27,{"date":491,"open":492,"high":493,"low":494,"close":63,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-28",24.6,24.63,24.29,-0.055,-0.22,9134.609604,238,24.5219,{"date":501,"open":502,"high":503,"low":504,"close":504,"change":425,"percent_change":505,"volume":506,"transactions":498,"vwap":507},"2026-07-27",24.95,24.995,24.61,-0.12,13230.661562,24.7402,{"date":509,"open":154,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-24",24.86,24.64,-0.2238,-0.9,4658.245577,198,24.7479,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-23",25.24,24.68,24.8638,-1.3142,-5.02,10744.5195,307,24.9407,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-22",26.22,26.28,26.01,26.178,-0.2911,-1.1,4860.0071,217,26.0938,{"date":539,"open":540,"high":541,"low":256,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-21",26.48,26.61,26.4691,-0.3193,-1.19,5360.0752,171,26.5423,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-20",26.66,26.99,26.64,26.7884,0.3584,1.36,4930.9752,190,26.7698,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-17",26.08,26.77,26.43,-0.31,-1.16,20609.6032,232,26.4598,{"date":570,"open":571,"high":572,"low":275,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-16",27.37,27.6561,26.74,-0.6344,-2.32,11766.964425,276,27.2709,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":536,"vwap":587},"2026-07-15",26.9,27.5,27.3744,0.4844,1.8,19155.241072,27.2788,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":437,"vwap":597},"2026-07-14",26.56,26.98,26.51,26.89,0.12,0.45,14986.2883,26.6947,{"date":599,"open":600,"high":601,"low":541,"close":562,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-13",26.65,26.96,0.171,0.64,4958.8513,166,26.7953,{"date":608,"open":609,"high":609,"low":304,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-07-10",27.13,26.599,-0.156,-0.58,25500,{"date":615,"open":616,"high":293,"low":617,"close":293,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":293},"2026-07-09",25.965,25.91,0.311,1.18,9500,{"date":622,"open":623,"high":624,"low":625,"close":624,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":624},"2026-07-08",26.16,26.444,26.155,-0.214,-0.8,5500,{"date":630,"open":355,"high":332,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-07-07",26.36,26.658,0.203,0.77,3300,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":620,"transactions":9,"vwap":641},"2026-07-06",26.42,26.58,26.141,26.455,0.117,0.44,{"date":645,"open":530,"high":600,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-02",26.21,26.338,0.148,0.57,8800,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-01",25.9,26.5,25.54,26.19,0.372,1.44,5900,{"date":661,"open":662,"high":663,"low":175,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-06-30",25.76,26.02,25.818,-0.177,-0.68,14500,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-06-29",25.4,26.72,25.37,25.995,0.928,3.7,14400,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-06-26",24.525,25.07,24.5,25.066999,0.633,2.59,10100,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":667,"transactions":9,"vwap":690},"2026-06-25",24.96,24.35,24.434,-0.884,-3.49,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-24",25.27,26.094999,25.318,-0.04,-0.16,10300,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-23",25.09,25.51,25.358,0.122,0.48,6600,{"date":710,"open":540,"high":540,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-22",25.17,25.236,-1.296,-4.88,15400,{"date":717,"open":234,"high":718,"low":104,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-18",26.57,26.532,0.752,2.92,6500,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-17",26.55,25.665,25.78,-0.957,-3.58,23500,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":19,"volume":738,"transactions":9,"vwap":736},"2026-06-16",26.827,27.030001,26.69,26.737,0.001,5600,{"date":740,"open":741,"high":332,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-15",26.32,26.736,0.895,3.46,9000,{"date":747,"open":741,"high":741,"low":104,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-12",25.841,-0.367,-1.4,10600,{"date":753,"open":754,"high":755,"low":165,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-11",25.84,26.23,26.208,0.338,1.31,91100,{"date":761,"open":741,"high":741,"low":662,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-10",25.87,-1.067,-3.96,34500,{"date":767,"open":582,"high":582,"low":274,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-09",26.937,-0.093,-0.34,28700,{"date":773,"open":609,"high":774,"low":775,"close":734,"change":776,"percent_change":197,"volume":777,"transactions":9,"vwap":734},"2026-06-08",27.435,26.87,-0.228,24500,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-05",28.298,27.105,27.258,-0.802,-2.86,17900,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-04",27.97,28.26,27.9,28.059999,0.41,1.48,13000,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":685,"transactions":9,"vwap":800},"2026-06-03",28.14,28.28,27.385,27.65,-0.776,-2.73,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-02",28.5,28.92,28.21,28.426,-0.554,-1.91,8000,{"date":813,"open":814,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-01",29.7,28.98,-1.29,-4.26,16800,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-29",30.25,30.545,30.08,30.27,-0.25,-0.82,57800,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-05-28",30.12,30.56,30.014999,30.52,0.28,0.93,2900,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-27",29.59,30.258,29.58,30.24,0.697,2.36,8900,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-05-26",29.96,29.965,29.13,29.543,-0.107,-0.36,9400,{"date":856,"open":857,"high":857,"low":858,"close":858,"change":859,"percent_change":357,"volume":860,"transactions":9,"vwap":858},"2026-05-22",30,29.65,-0.23,13700,{"date":862,"open":863,"high":864,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-21",29.14,29.88,0.367,1.24,12200,{"date":869,"open":870,"high":871,"low":872,"close":871,"change":873,"percent_change":874,"volume":613,"transactions":9,"vwap":871},"2026-05-20",28.99,29.513,28.905,0.763,2.65,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-19",29.1,28.38,28.75,-0.71,-2.41,29500,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-18",29.3,29.87,29.46,0.095,0.32,32000,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":896,"percent_change":107,"volume":897,"transactions":9,"vwap":895},"2026-05-15",29.030001,29.378,29.365,-0.375,5400,{"date":899,"open":900,"high":901,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-14",30.19,30.235,29.74,-0.447,-1.48,11500,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-13",29.45,30.229,29.39,30.187,0.257,0.86,7400,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":818,"transactions":9,"vwap":920},"2026-05-12",30.030001,30.1,29.6,29.93,-0.5,-1.64,{"date":924,"open":925,"high":926,"low":927,"close":927,"change":928,"percent_change":168,"volume":929,"transactions":9,"vwap":927},"2026-05-11",30.55,30.9,30.43,-0.48,11300,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":751,"transactions":9,"vwap":935},"2026-05-08",30.71,30.93,30.58,30.91,0.232,0.76,{"date":939,"open":940,"high":940,"low":941,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-07",31.25,30.678,-0.467,-1.5,12700,{"date":946,"open":926,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-06",31.39,30.845,31.145,0.164,0.53,14300,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-05",31.2,31.46,30.926,30.981,0.261,0.85,18100,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-04",30.44,31.19,30.72,0.443,1.46,31700,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-01",30.040001,30.75,30.277,0.447,1.5,9900,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":87,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-04-30",30.86,28.74,29.83,1.32,19900,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-04-29",29.437,29.76,29.27,29.44,0.46,1.59,12100,{"date":995,"open":996,"high":997,"low":996,"close":815,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":815},"2026-04-28",28.8,29.21,-0.236,-0.81,20400,{"date":1002,"open":919,"high":919,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-04-27",29.2,29.216,-0.336,-1.14,13500,{"date":1009,"open":893,"high":1010,"low":442,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-04-24",29.64,29.552,1.044,3.66,19200,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-04-23",28.475,28.91,28.34,28.508,0.008,0.03,21400,{"date":1025,"open":1026,"high":1027,"low":1028,"close":805,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":805},"2026-04-22",28.16,28.56,27.92,0.6,2.15,19600,{"date":1033,"open":1034,"high":798,"low":1035,"close":790,"change":1036,"percent_change":1037,"volume":1014,"transactions":9,"vwap":790},"2026-04-21",28.12,27.78,0.31,1.12,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-20",27.69,27.809,27.28,27.59,-0.28,-1,28600,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-17",28.299,28.58,27.87,0.1,0.36,23900,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-16",27.64,27.8,27.26,27.77,0.11,0.4,16100,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-15",27.72,27.76,27.571,27.66,-0.41,-1.46,22800,{"date":1074,"open":1075,"high":1076,"low":1075,"close":461,"change":267,"percent_change":1077,"volume":1063,"transactions":9,"vwap":461},"2026-04-14",27.24,28.25,4.12,{"date":1079,"open":1080,"high":734,"low":639,"close":601,"change":239,"percent_change":1081,"volume":1082,"transactions":9,"vwap":601},"2026-04-13",26.79,0.75,21800,{"date":1084,"open":204,"high":1085,"low":204,"close":1086,"change":951,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-10",27.069,26.76,2.02,23400,{"date":1090,"open":1091,"high":755,"low":1092,"close":755,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":755},"2026-04-09",25.3,25.29,1.4,5.64,17100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-08",25.059999,25.35,24.75,24.83,0.89,3.72,23000,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1031,"transactions":9,"vwap":1110},"2026-04-07",23.7,23.96,23.475,23.94,0.13,0.55,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":87,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-06",23.39,23.85,23.81,1.67,6800,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":1125,"percent_change":298,"volume":1126,"transactions":9,"vwap":1124},"2026-04-02",23.16,23.64,23.42,-0.11,4000,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-01",23.49,23.9,23.53,0.19,0.81,6400,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1138,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1138},"2026-03-31",22.85,23.34,22.77,0.982,4.39,39700,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1147,"change":1148,"percent_change":1037,"volume":1149,"transactions":9,"vwap":1147},"2026-03-30",22.36,22.639,22.358,0.248,4800,{"date":1151,"open":1152,"high":1152,"low":21,"close":21,"change":375,"percent_change":1153,"volume":1154,"transactions":9,"vwap":21},"2026-03-27",22.73,-4.45,11900,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-26",23.245,23.75,23.13,23.14,-0.49,-2.07,10200,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1112,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-25",23.6,23.789,23.52,23.63,2.38,4600,{"date":1173,"open":1160,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-24",23.29,23.040001,23.08,-0.37,-1.58,12000,{"date":1181,"open":1182,"high":23,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":811,"transactions":9,"vwap":1183},"2026-03-23",23.33,23.45,0.51,2.22,{"date":1187,"open":1188,"high":1189,"low":1137,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-20",23.15,23.17,22.94,-0.2,-0.86,11400,{"date":1195,"open":1129,"high":1196,"low":1197,"close":1160,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1160},"2026-03-19",23.51,23,-0.3,-1.28,8200,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-18",24.01,23.44,-0.67,-2.78,2700,{"date":1209,"open":1130,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-17",24.17,23.89,24.11,0.42,1.77,12800,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":1221,"percent_change":1222,"volume":708,"transactions":9,"vwap":1220},"2026-03-16",23.26,23.725,23.69,0.474,2.04,{"date":1224,"open":1168,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":897,"transactions":9,"vwap":1227},"2026-03-13",23.539,23.07,23.216,-0.224,-0.96,{"date":1231,"open":1232,"high":1220,"low":1233,"close":1204,"change":921,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1204},"2026-03-12",23.48,23.35,-2.09,10700,{"date":1237,"open":1238,"high":1239,"low":23,"close":1110,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1110},"2026-03-11",24.22,24.4,-0.57,-2.33,26300,{"date":1244,"open":1245,"high":492,"low":494,"close":1246,"change":1061,"percent_change":595,"volume":1247,"transactions":9,"vwap":1246},"2026-03-10",24.49,24.51,30500,{"date":1249,"open":1250,"high":1239,"low":1251,"close":1239,"change":19,"percent_change":19,"volume":890,"transactions":9,"vwap":1239},"2026-03-09",24,23.66,{"date":1253,"open":1254,"high":61,"low":1255,"close":1239,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1239},"2026-03-06",24.47,24.285,-0.65,-2.59,13600,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-05",24.56,25.089001,25.049999,0.25,1.01,13100,{"date":1268,"open":1250,"high":1269,"low":1250,"close":1269,"change":1270,"percent_change":1271,"volume":1163,"transactions":9,"vwap":1269},"2026-03-04",24.8,1.129,4.77,{"date":1273,"open":1197,"high":1274,"low":1197,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-03",23.71,23.671,0.071,0.3,15900,{"date":1280,"open":1174,"high":1281,"low":1282,"close":1166,"change":853,"percent_change":943,"volume":1283,"transactions":9,"vwap":1166},"2026-03-02",23.805,23.195,16000,{"date":1285,"open":1196,"high":1108,"low":1286,"close":1108,"change":1287,"percent_change":1093,"volume":1288,"transactions":9,"vwap":1108},"2026-02-27",23.379,0.33,52700,{"date":1290,"open":1250,"high":1250,"low":1218,"close":1169,"change":1177,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1169},"2026-02-26",-1.54,11000,{"date":1294,"open":1295,"high":1203,"low":1274,"close":1250,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1250},"2026-02-25",23.83,0.38,1.61,16400,{"date":1300,"open":1301,"high":1116,"low":1197,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-02-24",23.24,23.62,0.356,1.53,15000,{"date":1307,"open":1308,"high":1220,"low":1197,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-02-23",23.595,23.264,-0.639,-2.67,29400,{"date":1314,"open":1315,"high":1250,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-02-20",23.31,23.903,0.623,2.68,15700,{"date":1321,"open":1174,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":698,"volume":867,"transactions":9,"vwap":1324},"2026-02-19",23.372,23.030001,23.28,-0.01,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1174,"change":1330,"percent_change":117,"volume":1331,"transactions":9,"vwap":1174},"2026-02-18",22.95,23.47,0.43,39400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1296,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-02-17",22.43,22.88,22.25,22.86,1.69,31900,{"date":1341,"open":1342,"high":1137,"low":1343,"close":1344,"change":1345,"percent_change":188,"volume":1346,"transactions":9,"vwap":1344},"2026-02-13",22.555,22.35,22.48,-0.14,25400,{"date":1348,"open":1349,"high":1349,"low":1145,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-02-12",23.21,22.62,-0.64,-2.75,107800,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1218,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1218},"2026-02-11",23.82,23.021,-0.88,-3.65,51800,{"date":1362,"open":1363,"high":61,"low":1364,"close":1365,"change":859,"percent_change":435,"volume":1366,"transactions":9,"vwap":1365},"2026-02-10",24.435,24.077,24.14,120200,{"date":1368,"open":1369,"high":1370,"low":1116,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-09",24.42,24.85,24.37,-0.26,-1.06,105800,{"date":1376,"open":1158,"high":1377,"low":1378,"close":493,"change":1178,"percent_change":1379,"volume":1380,"transactions":9,"vwap":493},"2026-02-06",24.7,23.5,-6.03,113700,{"date":1382,"open":552,"high":1383,"low":1384,"close":646,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":646},"2026-02-05",26.7,26.049999,-1.39,-5.04,37400,{"date":1389,"open":1026,"high":1390,"low":1391,"close":1392,"change":880,"percent_change":1393,"volume":1088,"transactions":9,"vwap":1392},"2026-02-04",28.23,27.491,27.6,-2.51,{"date":1395,"open":885,"high":885,"low":1396,"close":1397,"change":207,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-02-03",27.85,28.31,-1.84,22500,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1404,"change":1405,"percent_change":1406,"volume":1104,"transactions":9,"vwap":1404},"2026-02-02",28.2,29.17,28.84,0.52,1.84,{"date":1408,"open":805,"high":441,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":751,"transactions":9,"vwap":1410},"2026-01-30",28.185,28.32,-0.377,-1.31,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-01-29",28.89,28.02,28.697,-0.213,-0.74,22100,{"date":1422,"open":885,"high":1423,"low":1424,"close":1018,"change":1345,"percent_change":928,"volume":1425,"transactions":9,"vwap":1018},"2026-01-28",29.408,28.66,32200,{"date":1427,"open":1428,"high":1429,"low":1076,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-01-27",28.4,29.07,29.049999,0.78,2.76,13900,{"date":1435,"open":1436,"high":462,"low":1437,"close":1438,"change":1125,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-01-26",28.39,28.135,28.27,-0.39,13800,{"date":1442,"open":372,"high":1443,"low":372,"close":878,"change":1444,"percent_change":178,"volume":1445,"transactions":9,"vwap":878},"2026-01-23",28.49,0.67,47200,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1062,"percent_change":968,"volume":1305,"transactions":9,"vwap":1451},"2026-01-22",27.54,27.82,27.235,27.71,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1061,"percent_change":1062,"volume":1399,"transactions":9,"vwap":1457},"2026-01-21",27.155,27.398,26.75,27.31,{"date":1459,"open":1392,"high":1460,"low":1461,"close":1462,"change":1006,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-20",27.79,27.12,27.2,-4.02,28800,{"date":1466,"open":1467,"high":1467,"low":381,"close":1019,"change":1468,"percent_change":1431,"volume":1469,"transactions":9,"vwap":1019},"2026-01-16",28.36,0.22,53600,{"date":1471,"open":462,"high":434,"low":1472,"close":1034,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1034},"2026-01-15",27.98,0.14,0.5,31000,{"date":1477,"open":1027,"high":1027,"low":1478,"close":1472,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1472},"2026-01-14",27.96,-1.35,-4.6,23800,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":921,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-13",29.69,29.915,29.02,29.33,-1.68,30300,{"date":1491,"open":1492,"high":1493,"low":902,"close":982,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":982},"2026-01-12",29.75,30.059999,-0.13,-0.43,22900,{"date":1498,"open":1499,"high":848,"low":1500,"close":848,"change":1061,"percent_change":1501,"volume":1502,"transactions":9,"vwap":848},"2026-01-09",29.79,29.5,0.37,19400,{"date":1504,"open":841,"high":1505,"low":1506,"close":1505,"change":1213,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-08",29.85,29.53,1.43,16200,{"date":1510,"open":850,"high":1511,"low":850,"close":1512,"change":1513,"percent_change":17,"volume":751,"transactions":9,"vwap":1512},"2026-01-07",29.71,29.43,0.07,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":937,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-06",28.53,29.48,29.36,2.66,48400,{"date":1522,"open":1034,"high":1523,"low":1524,"close":420,"change":1525,"percent_change":1526,"volume":785,"transactions":9,"vwap":420},"2026-01-05",28.82,27.999,0.71,2.55,{"date":1528,"open":1397,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-02",28.95,27.735,27.89,-0.473,-1.67,8500,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1070,"volume":1542,"transactions":9,"vwap":1540},"2025-12-31",28.42,28.43,28.326,28.363,-0.117,7500,{"date":1544,"open":1397,"high":1545,"low":1397,"close":1545,"change":1546,"percent_change":951,"volume":1547,"transactions":9,"vwap":1545},"2025-12-30",28.48,0.15,8300,{"date":1549,"open":1019,"high":1436,"low":789,"close":391,"change":19,"percent_change":19,"volume":1534,"transactions":9,"vwap":391},"2025-12-29",{"date":1551,"open":1545,"high":805,"low":1552,"close":391,"change":1553,"percent_change":1044,"volume":1554,"transactions":9,"vwap":391},"2025-12-26",28.24,-0.08,18000,{"date":1556,"open":1467,"high":1537,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2025-12-24",28.284,28.41,0.05,0.18,17700,{"date":1563,"open":1416,"high":1467,"low":1416,"close":1467,"change":1501,"percent_change":983,"volume":984,"transactions":9,"vwap":1467},"2025-12-23",{"date":1565,"open":1416,"high":461,"low":1058,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2025-12-22",27.99,0.188,0.68,34000,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1546,"volume":1577,"transactions":9,"vwap":1575},"2025-12-19",27.84,28.030001,27.75,27.802,0.043,7800,{"date":1579,"open":1580,"high":381,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-12-18",27.52,27.46,27.759,0.649,2.39,5800,{"date":1587,"open":1581,"high":1588,"low":1589,"close":1589,"change":1553,"percent_change":288,"volume":1590,"transactions":9,"vwap":1589},"2025-12-17",27.53,27.11,9200,{"date":1592,"open":353,"high":1593,"low":1594,"close":354,"change":1595,"percent_change":1596,"volume":708,"transactions":9,"vwap":354},"2025-12-16",27.35,27.049999,-0.024,-0.09,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-12-15",27.67,27.7,27.17,27.214,-0.476,-1.72,19000,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1040,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1040},"2025-12-12",28.19,27.555,-0.493,-1.75,10000,{"date":1614,"open":1615,"high":1616,"low":1566,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-12-11",28.15,28.235,28.183,-0.067,-0.24,8600,{"date":1622,"open":1472,"high":1397,"low":1623,"close":1076,"change":1494,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1076},"2025-12-10",27.871,-0.46,7900,{"date":1627,"open":461,"high":1428,"low":461,"close":878,"change":594,"percent_change":1213,"volume":944,"transactions":9,"vwap":878},"2025-12-09",{"date":1629,"open":1516,"high":1516,"low":1630,"close":789,"change":366,"percent_change":1631,"volume":1440,"transactions":9,"vwap":789},"2025-12-08",28.22,-0.95,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1516,"change":1637,"percent_change":1638,"volume":1534,"transactions":9,"vwap":1516},"2025-12-05",28.55,28.606,28.47,0.06,0.21,{"date":1640,"open":1636,"high":1017,"low":789,"close":1636,"change":1641,"percent_change":197,"volume":1642,"transactions":9,"vwap":1636},"2025-12-04",-0.242,9600,{"date":1644,"open":1645,"high":1645,"low":1027,"close":1646,"change":776,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-12-03",28.83,28.712,-0.79,5200,{"date":1650,"open":442,"high":1651,"low":1652,"close":431,"change":1653,"percent_change":87,"volume":1654,"transactions":9,"vwap":431},"2025-12-02",29.31,28.862,0.113,14200,{"date":1656,"open":1657,"high":442,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-12-01",28.77,28.827,0.082,0.29,11600,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-11-28",28.54,28.745,0.348,1.23,2400,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":1674,"percent_change":1675,"volume":1547,"transactions":9,"vwap":1673},"2025-11-26",28.362,28.535,28.397,-0.021,-0.07,{"date":1677,"open":1034,"high":434,"low":790,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-11-25",28.418,0.373,1.33,5100,{"date":1683,"open":1600,"high":1034,"low":1600,"close":1684,"change":1685,"percent_change":1686,"volume":1215,"transactions":9,"vwap":1684},"2025-11-24",28.045,0.676,2.47,{"date":1688,"open":593,"high":582,"low":735,"close":1689,"change":1690,"percent_change":405,"volume":1691,"transactions":9,"vwap":1689},"2025-11-21",27.369,0.351,6200,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1695,"change":1696,"percent_change":1241,"volume":1697,"transactions":9,"vwap":1695},"2025-11-20",28.121,27.018,-0.644,3900,{"date":1699,"open":1700,"high":1600,"low":1701,"close":1702,"change":1703,"percent_change":825,"volume":1126,"transactions":9,"vwap":1702},"2025-11-19",27.475,27.44,27.662,-0.068,{"date":1705,"open":1538,"high":1516,"low":1451,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-11-18",27.73,-1.18,-4.08,10800,{"date":1711,"open":996,"high":1712,"low":1713,"close":1018,"change":1714,"percent_change":1715,"volume":1625,"transactions":9,"vwap":1018},"2025-11-17",29.15,28.476,-0.182,-0.63,{"date":1717,"open":1529,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-11-14",29.51,28.842,29.091999,-0.332,-1.13,6900,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1728,"change":1729,"percent_change":1311,"volume":1691,"transactions":9,"vwap":1728},"2025-11-13",29.91,30.069,29.424,-0.806,{"date":1731,"open":1732,"high":973,"low":1733,"close":1733,"change":1734,"percent_change":1735,"volume":722,"transactions":9,"vwap":1733},"2025-11-12",30.4,30.23,-0.959,-3.07,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":1653,"percent_change":1053,"volume":1741,"transactions":9,"vwap":1740},"2025-11-11",30.65,31.23,31.189,4900,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":983,"volume":1119,"transactions":9,"vwap":1746},"2025-11-10",31.31,30.838,31.076,0.404,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1751,"change":1753,"percent_change":649,"volume":1723,"transactions":9,"vwap":1751},"2025-11-07",30.314,30.672,29.895,0.174,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1542,"transactions":9,"vwap":1758},"2025-11-06",31.51,30.37,30.498,-0.832,-2.66,{"date":1762,"open":956,"high":956,"low":980,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-11-05",31.33,0.152,0.49,6300,{"date":1768,"open":1744,"high":1769,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":1691,"transactions":9,"vwap":1770},"2025-11-04",31.69,31.178,-0.391,-1.24,{"date":1774,"open":955,"high":30,"low":1738,"close":1775,"change":1776,"percent_change":1777,"volume":1319,"transactions":9,"vwap":1775},"2025-11-03",31.569,0.974,3.18,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-10-31",30.81,30.594,30.595,2.095,7.35,18600,{"date":1787,"open":870,"high":870,"low":1538,"close":805,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":805},"2025-10-30",-0.752,-2.57,7300,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1296,"volume":1798,"transactions":9,"vwap":1796},"2025-10-29",29.229,29.34,29.072001,29.252,0.112,3500,{"date":1800,"open":432,"high":1801,"low":411,"close":863,"change":1132,"percent_change":1802,"volume":1803,"transactions":9,"vwap":863},"2025-10-28",29.26,0.66,10500,{"date":1805,"open":806,"high":1486,"low":1404,"close":1529,"change":1806,"percent_change":1102,"volume":1319,"transactions":9,"vwap":1529},"2025-10-27",0.255,{"date":1808,"open":1537,"high":1809,"low":1537,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-10-24",28.71,28.695,0.293,1.03,6100,{"date":1815,"open":1816,"high":1558,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":897,"transactions":9,"vwap":1817},"2025-10-23",28.17,28.402,0.398,1.42,{"date":1821,"open":461,"high":797,"low":1396,"close":1822,"change":1823,"percent_change":1707,"volume":1824,"transactions":9,"vwap":1822},"2025-10-22",28.0039997,-0.335,4700,{"date":1826,"open":1827,"high":1558,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1577,"transactions":9,"vwap":1828},"2025-10-21",27.93,28.339,0.499,1.79,{"date":1832,"open":1833,"high":1572,"low":1834,"close":1572,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1572},"2025-10-20",27.55,27.538,0.375,1.37,9100,{"date":1839,"open":1588,"high":1043,"low":1840,"close":1841,"change":1842,"percent_change":1070,"volume":1590,"transactions":9,"vwap":1841},"2025-10-17",27.219,27.465,-0.114,{"date":1844,"open":1057,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":770,"volume":1193,"transactions":9,"vwap":1847},"2025-10-16",28.049999,27.472,27.579,-0.095,{"date":1850,"open":1851,"high":1851,"low":1581,"close":1852,"change":1853,"percent_change":1854,"volume":1163,"transactions":9,"vwap":1852},"2025-10-15",28,27.674,-0.623,-2.2,{"date":1856,"open":1857,"high":420,"low":1566,"close":1858,"change":1859,"percent_change":168,"volume":1860,"transactions":9,"vwap":1858},"2025-10-14",28.040001,28.297,-0.445,14000,{"date":1862,"open":1436,"high":1863,"low":878,"close":1864,"change":1865,"percent_change":1866,"volume":1134,"transactions":9,"vwap":1864},"2025-10-13",28.79,28.742,0.392,1.38,{"date":1868,"open":1869,"high":1870,"low":391,"close":1871,"change":1872,"percent_change":1873,"volume":1088,"transactions":9,"vwap":1871},"2025-10-10",29.4,29.629,28.35,-1.232,-4.16,{"date":1875,"open":1003,"high":1876,"low":815,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-10-09",29.582,0.319,1.09,13400,{"date":1881,"open":1882,"high":1518,"low":1018,"close":1883,"change":1884,"percent_change":1812,"volume":1885,"transactions":9,"vwap":1883},"2025-10-08",28.929,29.263,0.298,8400,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1889,"change":1891,"percent_change":1431,"volume":1813,"transactions":9,"vwap":1889},"2025-10-07",28.76,28.965,28.72,0.223,{"date":1893,"open":1537,"high":1404,"low":1894,"close":1864,"change":1895,"percent_change":991,"volume":1063,"transactions":9,"vwap":1864},"2025-10-06",28.3,0.132,{"date":1897,"open":1898,"high":1899,"low":410,"close":410,"change":1900,"percent_change":1373,"volume":1134,"transactions":9,"vwap":410},"2025-10-03",28.997,29.079,-0.306,{"date":1902,"open":1404,"high":870,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":845,"transactions":9,"vwap":1904},"2025-10-02",28.57,28.916,0.242,0.84,{"date":1908,"open":1397,"high":1909,"low":1397,"close":1910,"change":1911,"percent_change":595,"volume":845,"transactions":9,"vwap":1910},"2025-10-01",28.816,28.674,0.128,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1824,"transactions":9,"vwap":1916},"2025-09-30",28.59,28.452,28.546,-0.197,-0.69,{"date":1920,"open":1921,"high":1888,"low":1922,"close":1923,"change":1924,"percent_change":913,"volume":1925,"transactions":9,"vwap":1923},"2025-09-29",28.69,28.63,28.743,0.246,8100,{"date":1927,"open":433,"high":1424,"low":1928,"close":1929,"change":1930,"percent_change":1568,"volume":708,"transactions":9,"vwap":1929},"2025-09-26",28.401,28.497,0.192,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1229,"volume":1938,"transactions":9,"vwap":1936},"2025-09-25",28.565,28.62,28.11,28.305,-0.274,7000,{"date":1940,"open":1415,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1494,"volume":1625,"transactions":9,"vwap":1943},"2025-09-24",28.953,28.572,28.579,-0.036,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-09-23",29.52,28.612,28.615,-0.873,-2.96,7100,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-09-22",29.561,29.84,29.488,-0.4,-1.34,12400,{"date":1962,"open":830,"high":1963,"low":864,"close":1964,"change":1965,"percent_change":1966,"volume":1681,"transactions":9,"vwap":1964},"2025-09-19",30.15,29.888,0.026,0.09,{"date":1968,"open":1969,"high":1493,"low":1969,"close":1970,"change":1971,"percent_change":17,"volume":1885,"transactions":9,"vwap":1970},"2025-09-18",29.73,29.862,0.072,{"date":1973,"open":1974,"high":920,"low":1975,"close":1499,"change":1976,"percent_change":197,"volume":1977,"transactions":9,"vwap":1499},"2025-09-17",29.92,29.57,-0.253,9300,{"date":1979,"open":1974,"high":1980,"low":1974,"close":1981,"change":1982,"percent_change":414,"volume":1983,"transactions":9,"vwap":1981},"2025-09-16",30.169,30.042999,0.193,12900,{"date":1985,"open":864,"high":1986,"low":1987,"close":1505,"change":1988,"percent_change":1989,"volume":715,"transactions":9,"vwap":1505},"2025-09-15",30.027,29.67,0.334,1.13,{"date":1991,"open":919,"high":1484,"low":1992,"close":1993,"change":1994,"percent_change":627,"volume":1995,"transactions":9,"vwap":1993},"2025-09-12",29.455,29.516,-0.237,6700,{"date":1997,"open":1998,"high":1998,"low":814,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-09-11",30.049999,29.753,0.005,0.02,8700,{"date":2004,"open":932,"high":932,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":1661,"transactions":9,"vwap":2006},"2025-09-10",29.63,29.748,-1.419,-4.55,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":936,"percent_change":1081,"volume":1547,"transactions":9,"vwap":2014},"2025-09-09",30.959,31.239,30.892,31.167,{"date":2016,"open":973,"high":2017,"low":973,"close":2018,"change":2019,"percent_change":2020,"volume":745,"transactions":9,"vwap":2018},"2025-09-08",31.030001,30.935,0.425,1.39,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2025,"change":2026,"percent_change":2027,"volume":1534,"transactions":9,"vwap":2025},"2025-09-05",30.732,30.799,30.51,-0.222,-0.72,{"date":2029,"open":831,"high":2023,"low":2030,"close":2023,"change":2031,"percent_change":2032,"volume":1154,"transactions":9,"vwap":2023},"2025-09-04",30.446,1.162,3.93,{"date":2034,"open":2035,"high":988,"low":908,"close":1975,"change":2036,"percent_change":1053,"volume":2037,"transactions":9,"vwap":1975},"2025-09-03",29.726,0.105,4300,{"date":2039,"open":1500,"high":858,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-09-02",29.189,29.465,-0.51,-1.7,11800,{"date":2046,"open":2047,"high":2048,"low":1726,"close":2049,"change":2050,"percent_change":77,"volume":1149,"transactions":9,"vwap":2049},"2025-08-29",29.97,29.99,29.975,0.004,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":1568,"volume":914,"transactions":9,"vwap":2056},"2025-08-28",29.905,30.01,29.77,29.971,0.202,{"date":2059,"open":1969,"high":2060,"low":2061,"close":2062,"change":1971,"percent_change":17,"volume":2063,"transactions":9,"vwap":2062},"2025-08-27",29.8,29.679,29.769,6000,{"date":2065,"open":2066,"high":2067,"low":908,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-08-26",29.612,29.697,0.077,0.26,3400,{"date":2072,"open":990,"high":1511,"low":990,"close":2073,"change":1559,"percent_change":55,"volume":2074,"transactions":9,"vwap":2073},"2025-08-25",29.62,2500,{"date":2076,"open":2077,"high":2078,"low":2077,"close":1975,"change":2079,"percent_change":2080,"volume":738,"transactions":9,"vwap":1975},"2025-08-22",28.52,29.61,0.981,3.43,{"date":2082,"open":1934,"high":389,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":897,"transactions":9,"vwap":2084},"2025-08-21",28.451,28.589,-0.316,-1.09,{"date":2088,"open":1403,"high":1403,"low":1664,"close":872,"change":2089,"percent_change":2090,"volume":1235,"transactions":9,"vwap":872},"2025-08-20",-0.533,-1.81,{"date":2092,"open":1492,"high":1492,"low":452,"close":2093,"change":2094,"percent_change":943,"volume":929,"transactions":9,"vwap":2093},"2025-08-19",29.438,-0.448,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":239,"volume":1952,"transactions":9,"vwap":2100},"2025-08-18",29.81,29.94,29.451,29.886,0.061,{"date":2103,"open":2066,"high":2104,"low":2066,"close":2104,"change":950,"percent_change":1112,"volume":708,"transactions":9,"vwap":2104},"2025-08-15",29.825,{"date":2106,"open":452,"high":2107,"low":452,"close":2107,"change":2108,"percent_change":2109,"volume":620,"transactions":9,"vwap":2107},"2025-08-14",29.661,0.501,1.72,{"date":2111,"open":1863,"high":2112,"low":1863,"close":2112,"change":2113,"percent_change":1596,"volume":1154,"transactions":9,"vwap":2112},"2025-08-13",29.16,-0.026,{"date":2115,"open":1651,"high":1651,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":1697,"transactions":9,"vwap":2117},"2025-08-12",29.12,29.186,0.068,0.23,{"date":2121,"open":2122,"high":2123,"low":1429,"close":2124,"change":2125,"percent_change":207,"volume":811,"transactions":9,"vwap":2124},"2025-08-11",29.205,29.25,29.118,-0.155,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":1723,"transactions":9,"vwap":2130},"2025-08-08",29.38,29.18,29.273,0.078,0.27,{"date":2134,"open":2135,"high":2135,"low":870,"close":2136,"change":1753,"percent_change":1029,"volume":628,"transactions":9,"vwap":2136},"2025-08-07",29.23,29.195,{"date":2138,"open":1608,"high":2139,"low":1034,"close":2140,"change":2141,"percent_change":2142,"volume":1885,"transactions":9,"vwap":2140},"2025-08-06",29.09,29.021,0.933,3.32,{"date":2144,"open":2145,"high":1928,"low":1460,"close":2146,"change":1277,"percent_change":2147,"volume":1790,"transactions":9,"vwap":2146},"2025-08-05",28.1,28.087999,1.08,{"date":2149,"open":1538,"high":1538,"low":2150,"close":2150,"change":2151,"percent_change":2152,"volume":1508,"transactions":9,"vwap":2150},"2025-08-04",27.788,-0.382,-1.36,{"date":2154,"open":1914,"high":1404,"low":2155,"close":1816,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1816},"2025-08-01",28.042999,-2.133,-7.04,19100,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2163,"change":1296,"percent_change":2164,"volume":1200,"transactions":9,"vwap":2163},"2025-07-31",30.62,30.07,30.303,1.27,{"date":2166,"open":972,"high":2167,"low":2168,"close":2169,"change":1541,"percent_change":1439,"volume":1134,"transactions":9,"vwap":2169},"2025-07-30",30.18,29.832,29.923,{"date":2171,"open":2172,"high":2172,"low":2173,"close":972,"change":2174,"percent_change":2027,"volume":2175,"transactions":9,"vwap":972},"2025-07-29",30.49,30.02,-0.217,11100,{"date":2177,"open":1963,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":595,"volume":867,"transactions":9,"vwap":2180},"2025-07-28",30.45,30.11,30.257,0.136,{"date":2183,"open":823,"high":2184,"low":1998,"close":2185,"change":2186,"percent_change":1473,"volume":1542,"transactions":9,"vwap":2185},"2025-07-25",30.173,30.121,0.041,{"date":2188,"open":814,"high":2167,"low":814,"close":823,"change":2189,"percent_change":2190,"volume":1126,"transactions":9,"vwap":823},"2025-07-24",0.496,1.68,{"date":2192,"open":988,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":1560,"volume":1547,"transactions":9,"vwap":2195},"2025-07-23",29.78,29.524,29.584,0.053,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":921,"volume":628,"transactions":9,"vwap":2201},"2025-07-22",29.875,29.37,29.531,-0.148,{"date":2204,"open":895,"high":902,"low":895,"close":2061,"change":2205,"percent_change":2206,"volume":1007,"transactions":9,"vwap":2061},"2025-07-21",0.349,1.19,{"date":2208,"open":1429,"high":1794,"low":442,"close":1487,"change":2209,"percent_change":2210,"volume":722,"transactions":9,"vwap":1487},"2025-07-18",0.408,1.41,{"date":2212,"open":2213,"high":1430,"low":2214,"close":2214,"change":2215,"percent_change":425,"volume":738,"transactions":9,"vwap":2214},"2025-07-17",28.927,28.922,-0.008,{"date":2217,"open":2218,"high":2218,"low":1415,"close":442,"change":2219,"percent_change":2220,"volume":1620,"transactions":9,"vwap":442},"2025-07-16",29.42,-0.496,-1.69,{"date":2222,"open":1947,"high":1947,"low":452,"close":2223,"change":2224,"percent_change":55,"volume":2225,"transactions":9,"vwap":2223},"2025-07-15",29.426,0.051,22600,{"date":2227,"open":863,"high":1517,"low":863,"close":2228,"change":2229,"percent_change":1637,"volume":1298,"transactions":9,"vwap":2228},"2025-07-14",29.375,0.019,{"date":2231,"open":1003,"high":2232,"low":877,"close":2233,"change":2234,"percent_change":1507,"volume":1983,"transactions":9,"vwap":2233},"2025-07-11",29.535,29.356,0.413,{"date":2236,"open":806,"high":2237,"low":1921,"close":2238,"change":2239,"percent_change":1198,"volume":1508,"transactions":9,"vwap":2238},"2025-07-10",29.059999,28.943,-0.087,{"date":2241,"open":420,"high":2242,"low":2243,"close":893,"change":2244,"percent_change":77,"volume":2245,"transactions":9,"vwap":893},"2025-07-09",29.28,28.45,0.002,58800,{"date":2247,"open":2248,"high":908,"low":2249,"close":2250,"change":2251,"percent_change":2043,"volume":1554,"transactions":9,"vwap":2250},"2025-07-08",29.385,29,29.028,-0.502,{"date":2253,"open":2254,"high":1987,"low":990,"close":1506,"change":2255,"percent_change":2001,"volume":1502,"transactions":9,"vwap":1506},"2025-07-07",29.505,0.007,{"date":2257,"open":2135,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":1093,"volume":751,"transactions":9,"vwap":2260},"2025-07-03",29.54,29.19,29.523,0.409,{"date":2263,"open":431,"high":885,"low":431,"close":2264,"change":2265,"percent_change":2266,"volume":1193,"transactions":9,"vwap":2264},"2025-07-02",29.114,-0.096,-0.33,{"date":2268,"open":2269,"high":1801,"low":806,"close":997,"change":1132,"percent_change":414,"volume":2270,"transactions":9,"vwap":997},"2025-07-01",29.040001,11700,{"date":2272,"open":989,"high":1500,"low":2273,"close":1486,"change":2274,"percent_change":544,"volume":745,"transactions":9,"vwap":1486},"2025-06-30",29.0049992,-0.35,{"date":2276,"open":431,"high":1947,"low":2277,"close":2200,"change":2278,"percent_change":2279,"volume":1235,"transactions":9,"vwap":2200},"2025-06-27",28.733,0.732,2.56,{"date":2281,"open":1392,"high":981,"low":1392,"close":2282,"change":2283,"percent_change":1318,"volume":1119,"transactions":9,"vwap":2282},"2025-06-26",28.638,0.747,{"date":2285,"open":1034,"high":789,"low":2286,"close":2287,"change":2288,"percent_change":1240,"volume":628,"transactions":9,"vwap":2287},"2025-06-25",27.801,27.891,-0.159,{"date":2290,"open":2291,"high":1402,"low":1845,"close":1845,"change":2292,"percent_change":2293,"volume":738,"transactions":9,"vwap":1845},"2025-06-24",28.13,0.614,2.24,{"date":2295,"open":1841,"high":2296,"low":1593,"close":2297,"change":2298,"percent_change":2299,"volume":1925,"transactions":9,"vwap":2297},"2025-06-23",27.709,27.436,-0.194,-0.7,{"date":2301,"open":1851,"high":1851,"low":1701,"close":2302,"change":298,"percent_change":1533,"volume":620,"transactions":9,"vwap":2302},"2025-06-20",27.63,{"date":2304,"open":462,"high":2305,"low":2145,"close":2145,"change":1976,"percent_change":2306,"volume":1723,"transactions":9,"vwap":2145},"2025-06-18",28.645,-0.89,{"date":2308,"open":1894,"high":1634,"low":1894,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-06-17",28.353,-0.147,-0.52,13300,{"date":2314,"open":1416,"high":1634,"low":381,"close":805,"change":1765,"percent_change":2315,"volume":1063,"transactions":9,"vwap":805},"2025-06-16",1.75,{"date":2317,"open":1060,"high":807,"low":1574,"close":2318,"change":2319,"percent_change":859,"volume":1235,"transactions":9,"vwap":2318},"2025-06-13",28.01,-0.065,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2324,"change":2325,"percent_change":505,"volume":2175,"transactions":9,"vwap":2324},"2025-06-12",27.86,28.101,28.075001,-0.035,{"date":2327,"open":1050,"high":1050,"low":791,"close":1935,"change":2328,"percent_change":2329,"volume":1292,"transactions":9,"vwap":1935},"2025-06-11",-0.871,-3.01,{"date":2331,"open":432,"high":2332,"low":1921,"close":2332,"change":2186,"percent_change":1473,"volume":2333,"transactions":9,"vwap":2332},"2025-06-10",28.981,17800,{"date":2335,"open":2336,"high":815,"low":2337,"close":431,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":431},"2025-06-09",28.73,28.575,0.386,1.35,19500,{"date":2342,"open":2343,"high":2344,"low":391,"close":2344,"change":2345,"percent_change":2346,"volume":1648,"transactions":9,"vwap":2344},"2025-06-06",28.373,28.554,0.648,2.32,{"date":2348,"open":1608,"high":462,"low":2349,"close":2349,"change":2350,"percent_change":1132,"volume":2351,"transactions":9,"vwap":2349},"2025-06-05",27.906,0.054,14900,{"date":2353,"open":2354,"high":1478,"low":800,"close":2355,"change":1895,"percent_change":707,"volume":977,"transactions":9,"vwap":2355},"2025-06-04",27.81,27.852,{"date":2357,"open":1060,"high":2358,"low":1451,"close":1066,"change":1553,"percent_change":288,"volume":1790,"transactions":9,"vwap":1066},"2025-06-03",27.91,{"date":2360,"open":2361,"high":1449,"low":2362,"close":1058,"change":1468,"percent_change":2363,"volume":1625,"transactions":9,"vwap":1058},"2025-06-02",27.41,27.395,0.8,{"date":2365,"open":2366,"high":2366,"low":2367,"close":2368,"change":2000,"percent_change":2001,"volume":1813,"transactions":9,"vwap":2368},"2025-05-30",27.83,27.42,27.58,{"date":2370,"open":2371,"high":2372,"low":1581,"close":2373,"change":1966,"percent_change":1287,"volume":1126,"transactions":9,"vwap":2373},"2025-05-29",27.634,27.698,27.575,{"date":2375,"open":2376,"high":2302,"low":2377,"close":2377,"change":2378,"percent_change":2266,"volume":2379,"transactions":9,"vwap":2377},"2025-05-28",27.61,27.485,-0.092,3600,{"date":2381,"open":1462,"high":1040,"low":1462,"close":2382,"change":2383,"percent_change":2384,"volume":1790,"transactions":9,"vwap":2382},"2025-05-27",27.577,0.538,1.99,{"date":2386,"open":2387,"high":1589,"low":332,"close":2388,"change":1191,"percent_change":2389,"volume":854,"transactions":9,"vwap":2388},"2025-05-23",26.935,27.039,-0.73,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":1802,"volume":914,"transactions":9,"vwap":2395},"2025-05-22",27.22,27.43,27,27.239,0.179,{"date":2398,"open":593,"high":2399,"low":593,"close":2400,"change":2401,"percent_change":375,"volume":1625,"transactions":9,"vwap":2400},"2025-05-21",27.27,27.059999,-0.282,{"date":2403,"open":1042,"high":2404,"low":1601,"close":2405,"change":2406,"percent_change":2407,"volume":659,"transactions":9,"vwap":2405},"2025-05-20",27.409,27.342,-0.181,-0.66,{"date":2409,"open":2410,"high":2368,"low":2410,"close":2411,"change":2412,"percent_change":889,"volume":854,"transactions":9,"vwap":2411},"2025-05-19",27.056999,27.523,0.087,{"date":2414,"open":2415,"high":2377,"low":2416,"close":2297,"change":2417,"percent_change":17,"volume":2418,"transactions":9,"vwap":2297},"2025-05-16",27.39,27.36,0.066,12500,{"date":2420,"open":2421,"high":1581,"low":354,"close":571,"change":2422,"percent_change":943,"volume":2423,"transactions":9,"vwap":571},"2025-05-15",27.29,-0.416,33300,{"date":2425,"open":788,"high":1608,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-05-14",27.74,27.786,-0.598,-2.11,24400,{"date":2432,"open":1914,"high":2433,"low":2434,"close":2434,"change":2435,"percent_change":634,"volume":794,"transactions":9,"vwap":2434},"2025-05-13",28.605,28.384,0.216,{"date":2437,"open":462,"high":462,"low":1531,"close":2438,"change":2439,"percent_change":2440,"volume":952,"transactions":9,"vwap":2438},"2025-05-12",28.168,1.568,5.89,{"date":2442,"open":2443,"high":2443,"low":343,"close":324,"change":1797,"percent_change":1213,"volume":2444,"transactions":9,"vwap":324},"2025-05-09",26.63,5300,{"date":2446,"open":2447,"high":552,"low":623,"close":2448,"change":2449,"percent_change":1338,"volume":1648,"transactions":9,"vwap":2448},"2025-05-08",26.188,26.488,0.439,{"date":2451,"open":2452,"high":2453,"low":2452,"close":2454,"change":2455,"percent_change":1118,"volume":905,"transactions":9,"vwap":2454},"2025-05-07",25.62,26.25,26.049,0.429,{"date":2457,"open":2458,"high":2459,"low":2452,"close":2452,"change":2460,"percent_change":2311,"volume":1709,"transactions":9,"vwap":2452},"2025-05-06",25.66,25.79,-0.135,{"date":2462,"open":662,"high":248,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":785,"transactions":9,"vwap":2464},"2025-05-05",25.697,25.755,-0.415,-1.59,{"date":2468,"open":2469,"high":2470,"low":2471,"close":225,"change":1061,"percent_change":1213,"volume":818,"transactions":9,"vwap":225},"2025-05-02",26.15,26.481,25.765,{"date":2473,"open":2474,"high":656,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2270,"transactions":9,"vwap":2475},"2025-05-01",25.86,26.059999,0.671,2.64,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2481,"change":2266,"percent_change":1199,"volume":738,"transactions":9,"vwap":2481},"2025-04-30",25.15,25.389,24.69,{"date":2484,"open":2485,"high":2486,"low":2485,"close":2487,"change":2488,"percent_change":1372,"volume":1691,"transactions":9,"vwap":2487},"2025-04-29",25.32,25.789,25.719,-0.066,{"date":2490,"open":234,"high":234,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2037,"transactions":9,"vwap":2492},"2025-04-28",25.425,25.785,-0.108,-0.42,{"date":2496,"open":2497,"high":531,"low":2498,"close":2499,"change":2500,"percent_change":758,"volume":708,"transactions":9,"vwap":2499},"2025-04-25",25.83,25.53,25.893,0.335,{"date":2502,"open":2503,"high":2504,"low":502,"close":2504,"change":2505,"percent_change":2506,"volume":1620,"transactions":9,"vwap":2504},"2025-04-24",24.99,25.558,0.631,2.53,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":1885,"transactions":9,"vwap":2512},"2025-04-23",25.26,25.628,24.905,24.927,1.024,4.28,{"date":2516,"open":1182,"high":2517,"low":1182,"close":1316,"change":2518,"percent_change":2519,"volume":854,"transactions":9,"vwap":1316},"2025-04-22",24.28,0.742,3.2,{"date":34,"open":2521,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":1534,"transactions":9,"vwap":2523},23.46,22.952,23.161,-0.299,-1.27,{"status":2527,"indices":2528,"watchlist":2566,"sectors":2585,"benchmarks":2637},"success",[2529,2536,2542,2549,2555,2561],{"symbol":2530,"name":2531,"price":2532,"change":2533,"pct_change":1132,"is_up":2534,"sparkline":2535,"date":5},"SPX","S&P 500",7666.45,14.91,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":2537,"name":2538,"price":2539,"change":2540,"pct_change":1036,"is_up":2534,"sparkline":2541,"date":5},"NDX","NASDAQ 100",30501.56,93.06,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":2543,"name":2544,"price":2545,"change":2546,"pct_change":2547,"is_up":2534,"sparkline":2548,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":2550,"name":2551,"price":2552,"change":2553,"pct_change":2547,"is_up":2534,"sparkline":2554,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":2556,"name":2557,"price":2558,"change":2559,"pct_change":792,"is_up":2534,"sparkline":2560,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":2562,"name":2563,"price":2564,"change":1559,"pct_change":1036,"is_up":2534,"sparkline":2565,"date":5},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[2567,2573,2580],{"symbol":2568,"name":2569,"price":2570,"change":2571,"pct_change":1878,"is_up":2534,"sparkline":2572,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":2574,"name":2575,"price":2576,"change":2577,"pct_change":999,"is_up":2578,"sparkline":2579,"date":5},"AAPL","Apple Inc",330.32,-2.7,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":2581,"name":2582,"price":2583,"change":2299,"pct_change":1191,"is_up":2578,"sparkline":2584,"date":5},"TSLA","Tesla Inc",354.11,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[2586,2591,2595,2600,2604,2608,2613,2618,2622,2627,2632],{"name":2587,"etf":2588,"change":2589,"price":2590,"is_up":2534},"Technology","XLK",1.05,197.81,{"name":2592,"etf":2593,"change":1061,"price":2594,"is_up":2534},"Financials","XLF",53.46,{"name":2596,"etf":2597,"change":2598,"price":2599,"is_up":2578},"Healthcare","XLV",-1.32,166.2,{"name":2601,"etf":2602,"change":425,"price":2603,"is_up":2578},"Consumer Cycl","XLY",108.81,{"name":2605,"etf":2606,"change":2266,"price":2607,"is_up":2578},"Consumer Staples","XLP",80.33,{"name":2609,"etf":2610,"change":2611,"price":2612,"is_up":2534},"Energy","XLE",1.95,62.7,{"name":2614,"etf":2615,"change":2616,"price":2617,"is_up":2534},"Industrials","XLI",0.99,168.64,{"name":2619,"etf":2620,"change":2266,"price":2621,"is_up":2578},"Materials","XLB",48.54,{"name":2623,"etf":2624,"change":2625,"price":2626,"is_up":2578},"Real Estate","XLRE",-0.56,40.68,{"name":2628,"etf":2629,"change":2630,"price":2631,"is_up":2534},"Utilities","XLU",0.61,39.68,{"name":2633,"etf":2634,"change":2635,"price":2636,"is_up":2578},"Comm Services","XLC",-0.93,109.94,[2638,2642,2646,2650],{"ticker":2639,"name":2640,"price":2641,"change":1560,"is_up":2534},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":2643,"name":2644,"price":2645,"change":1036,"is_up":2534},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2647,"name":2648,"price":2649,"change":1022,"is_up":2534},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2651,"name":2652,"price":2653,"change":1213,"is_up":2534},"IWM","iShares Russell 2000",279.06]