[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CERY":3,"stock-historical-CERY":29,"homepage-market-summary":2424},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CERY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street SPDR Bloomberg Enhanced Roll Yield Commodity Strategy No K-1 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.6237,1.425922,"Annual",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},39.35,39.23,38.94,39.52,-0.17,-0.43,142761.597939,40.3418,28.37,167351.3350570239,91.7,521,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":24,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},24.79,153918,56180185.099313,46.55,"2025-04-22",[40,43,53,62,72,81,92,102,112,121,131,142,152,161,170,181,191,199,208,216,223,232,243,253,262,272,281,291,301,310,319,329,339,347,356,365,374,382,389,399,409,418,429,439,448,457,466,475,486,496,507,518,526,534,542,553,562,571,580,591,598,606,613,621,628,637,644,653,661,668,676,685,693,700,706,713,722,730,737,744,749,757,765,772,778,786,793,801,808,812,820,828,836,843,852,859,866,871,877,883,892,900,906,912,919,924,932,938,944,950,955,962,971,980,987,994,998,1006,1011,1014,1019,1024,1028,1034,1039,1044,1051,1056,1062,1069,1073,1080,1086,1093,1100,1108,1114,1119,1123,1128,1135,1140,1145,1152,1156,1163,1170,1177,1183,1190,1198,1206,1213,1220,1228,1233,1240,1246,1254,1262,1269,1277,1282,1289,1294,1301,1309,1317,1326,1334,1340,1343,1350,1356,1362,1368,1374,1378,1385,1394,1401,1407,1412,1420,1426,1432,1439,1448,1457,1464,1471,1479,1485,1493,1501,1506,1512,1519,1525,1530,1537,1540,1546,1552,1558,1562,1567,1573,1577,1583,1588,1594,1598,1604,1608,1613,1620,1626,1632,1636,1641,1649,1653,1659,1662,1668,1676,1682,1687,1692,1696,1702,1707,1710,1717,1723,1728,1732,1740,1747,1753,1759,1762,1769,1776,1783,1788,1793,1797,1801,1805,1811,1818,1826,1832,1838,1842,1846,1850,1853,1859,1866,1874,1881,1884,1887,1893,1899,1905,1910,1915,1922,1927,1931,1936,1939,1946,1952,1958,1963,1968,1974,1981,1988,1995,1999,2006,2013,2020,2026,2030,2035,2040,2044,2048,2055,2062,2069,2073,2078,2084,2091,2096,2102,2105,2107,2112,2117,2120,2126,2133,2139,2144,2149,2155,2160,2164,2170,2175,2180,2183,2186,2190,2194,2199,2204,2209,2212,2217,2222,2228,2234,2240,2246,2251,2256,2263,2270,2276,2283,2289,2294,2302,2307,2314,2320,2326,2334,2340,2344,2351,2356,2361,2367,2374,2380,2385,2389,2395,2402,2405,2408,2411,2415,2420],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},502,39.2441,{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",39.27,39.54,39.18,0.3,0.76,133510.631566,650,39.4066,{"date":54,"open":46,"high":55,"low":56,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",39.6128,39.22,0.15,0.38,579594.023501,385,39.5465,{"date":63,"open":64,"high":65,"low":64,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-29",38.95,39.2296,39.07,-0.05,-0.13,57359.933845,389,39.126,{"date":73,"open":20,"high":20,"low":74,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-28",39.0701,39.12,-0.55,-1.39,75952.473784,526,39.289,{"date":82,"open":83,"high":84,"low":85,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-25",39.68,39.81,39.45,39.67,-0.24,-0.6,69763.734597,629,39.6145,{"date":93,"open":94,"high":95,"low":84,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-24",39.9,40.2799,39.91,0.14,0.35,234691.277586,625,39.974,{"date":103,"open":104,"high":105,"low":104,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-23",39.61,40.18,39.77,0.16,0.4,108485.06886,880,39.7973,{"date":113,"open":20,"high":114,"low":115,"close":104,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-22",39.83,39.48,-0.09,-0.23,106802.379425,826,39.6703,{"date":122,"open":123,"high":123,"low":124,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-21",39.74,39.525,39.7,-0.1462,-0.37,57266.93081,473,39.6331,{"date":132,"open":133,"high":134,"low":135,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-18",39.76,39.88,39.725,39.8462,0.1262,0.32,63801.230729,405,39.8083,{"date":143,"open":144,"high":145,"low":146,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-17",39.82,39.94,39.72,-0.03,-0.08,88281.169708,544,39.8372,{"date":153,"open":154,"high":155,"low":146,"close":156,"change":22,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-16",40.23,40.3,39.75,-1.07,79284.225143,609,39.9425,{"date":162,"open":163,"high":164,"low":163,"close":105,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-15",39.57,40.24,0.475,1.2,62125.534399,515,40.0269,{"date":171,"open":172,"high":173,"low":174,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-14",39.96,40.02,39.58,39.705,-0.135,-0.34,77434.813427,611,39.7531,{"date":182,"open":183,"high":184,"low":185,"close":186,"change":127,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-11",39.99,40.0099,39.65,39.84,-0.92,293448.045793,489,39.7012,{"date":192,"open":86,"high":24,"low":86,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-10",40.21,0.44,1.11,91345.180499,727,40.1225,{"date":200,"open":201,"high":202,"low":201,"close":106,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-09",39.56,39.85,0.34,0.86,582460.1742,732,39.7323,{"date":209,"open":210,"high":85,"low":211,"close":210,"change":212,"percent_change":31,"volume":213,"transactions":214,"vwap":215},"2026-09-08",39.43,39.21,0.39,112312.275861,678,39.29,{"date":217,"open":218,"high":219,"low":218,"close":219,"change":116,"percent_change":117,"volume":220,"transactions":221,"vwap":222},"2026-09-04",38.69,39.04,74782.091805,496,38.93,{"date":224,"open":225,"high":226,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-03",38.8,39.13,0.04,0.1,63568.562497,615,39.0391,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-02",39.17,39.2,38.96,39.09,0.02,0.05,192159.320233,558,39.0902,{"date":244,"open":245,"high":246,"low":247,"close":66,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-01",38.73,39.15,38.71,0.5,1.3,52738.74846,563,39.014,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":98,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-08-31",38.66,38.39,38.57,0.92,52532.70527,534,38.5346,{"date":263,"open":64,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-08-28",39.37,38.15,38.22,0.03,0.08,66488.045214,407,38.2604,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":230,"vwap":280},"2026-08-27",38.44,37.88,38.19,0.21,0.55,85019.559977,38.1502,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":203,"volume":288,"transactions":289,"vwap":290},"2026-08-26",37.93,38.08,37.68,37.98,0.13,63916.180775,519,37.9416,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-25",38.29,37.76,37.85,-0.3,-0.79,63414.991098,545,37.9021,{"date":302,"open":303,"high":303,"low":304,"close":265,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-24",38.42,38.11,-0.33,-0.86,57881.350804,551,38.1858,{"date":311,"open":154,"high":154,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-21",38.4157,38.48,0.22,0.58,193918.007458,488,38.5339,{"date":320,"open":321,"high":293,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-20",38.155,38.12,38.26,0.23,0.6,55716.55029,541,38.2248,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":248,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-19",37.89,38.525,37.74,38.03,1.33,58030.348263,531,37.9722,{"date":340,"open":295,"high":295,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-18",37.53,-0.1,-0.27,181565.845896,433,37.5765,{"date":348,"open":349,"high":350,"low":349,"close":351,"change":278,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-17",37.14,37.67,37.63,1.48,55068.864214,694,37.4892,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":98,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-14",36.7,37.1,37.08,0.95,37204.168591,371,37.004,{"date":366,"open":367,"high":368,"low":367,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":41,"vwap":373},"2026-08-13",36.325,36.97,36.73,-0.41,-1.1,70442.742975,36.7924,{"date":375,"open":376,"high":377,"low":376,"close":349,"change":378,"percent_change":138,"volume":379,"transactions":380,"vwap":381},"2026-08-12",35.41,37.365,0.12,69617.3835,447,37.1096,{"date":383,"open":384,"high":385,"low":386,"close":385,"change":268,"percent_change":314,"volume":387,"transactions":270,"vwap":388},"2026-08-11",36.99,37.02,36.76,210202.578729,36.8261,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-10",36.42,36.96,36.94,1.03,2.87,62874.031904,560,36.7773,{"date":400,"open":401,"high":402,"low":403,"close":401,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-07",35.91,36.14,35.85,0.17,0.48,337560.4238,514,35.9801,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":203,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-06",35.53,35.82,35.74,0.96,355584.65063,393,35.6962,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-05",35.37,35.5547,35.0156,35.4,0.31,0.88,214515.840115,659,35.4015,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":127,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-04",35.22,35.24,35.04,35.09,-1.04,319545.939267,1508,35.1409,{"date":440,"open":376,"high":441,"low":442,"close":443,"change":444,"percent_change":77,"volume":445,"transactions":446,"vwap":447},"2026-08-03",35.65,35.2501,35.46,-0.5,77161.082792,627,35.4563,{"date":449,"open":450,"high":451,"low":412,"close":452,"change":148,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-07-31",36.01,36.06,35.96,-0.22,79590.298812,791,35.922,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":116,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-07-30",36.71,35.92,36.04,-0.25,251092.881863,1158,36.0073,{"date":467,"open":460,"high":468,"low":403,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-07-29",36.184,36.13,0.71,2,390731.234982,2011,36.0547,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-07-28",35.47,35.69,35.35,35.42,-0.4,-1.12,58013.960379,454,35.4009,{"date":487,"open":488,"high":489,"low":490,"close":412,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-07-27",36.03,36.0501,35.77,-0.75,-2.05,95844.07122,400,35.8519,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-24",36.59,36.66,36.45,36.57,-0.139,-0.38,183719.3708,497,36.5096,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-23",36.765,36.93,36.69,36.709,0.119,0.33,74028.6467,487,36.8171,{"date":519,"open":391,"high":520,"low":391,"close":498,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-22",36.65,0.36,0.99,75712.934225,431,36.5727,{"date":527,"open":402,"high":528,"low":402,"close":529,"change":138,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-21",36.31,36.23,0.89,52054.032794,504,36.228,{"date":535,"open":536,"high":537,"low":538,"close":401,"change":116,"percent_change":462,"volume":539,"transactions":540,"vwap":541},"2026-07-20",35.7995,35.9599,35.72,128651.934719,501,35.8403,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-17",35.6,36.355,35.465,36,0.72,2.04,132390.688682,801,35.7279,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":558,"percent_change":297,"volume":559,"transactions":560,"vwap":561},"2026-07-16",35.54,34.82,35.28,-0.28,81122.37636,572,35.2931,{"date":563,"open":564,"high":538,"low":565,"close":566,"change":287,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-15",35.51,35.31,35.56,0.37,104176.958789,649,35.4549,{"date":572,"open":443,"high":573,"low":432,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-14",35.4793,35.43,0.28,0.8,189933.979059,637,35.3744,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-13",34.69,35.16,34.67,35.15,0.67,1.94,124031.0137,669,34.9834,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":596,"volume":597,"transactions":9,"vwap":595},"2026-07-10",34.080002,34.56,34.48,0,131900,{"date":599,"open":600,"high":601,"low":602,"close":595,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":595},"2026-07-09",34.31,34.81,33.86,-0.21,-0.61,2922100,{"date":607,"open":608,"high":609,"low":610,"close":582,"change":611,"percent_change":166,"volume":612,"transactions":9,"vwap":582},"2026-07-08",34.42,34.79,34.415,0.41,192100,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":424,"percent_change":619,"volume":620,"transactions":9,"vwap":618},"2026-07-07",34.07,34.315,34.049999,34.28,0.91,95100,{"date":622,"open":623,"high":615,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-07-06",33.66,33.97,0.61,1.83,538600,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-02",33.42,33.45,33.28,33.36,0.06,0.18,78500,{"date":638,"open":639,"high":640,"low":641,"close":641,"change":68,"percent_change":642,"volume":643,"transactions":9,"vwap":641},"2026-07-01",33.44,33.566,33.3,-0.39,111300,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-06-30",33.453,33.5,33.29,33.43,0.25,0.75,722600,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-06-29",33.31,33.13,33.18,-0.02,-0.06,62200,{"date":662,"open":663,"high":664,"low":656,"close":665,"change":558,"percent_change":666,"volume":667,"transactions":9,"vwap":665},"2026-06-26",33.16,33.32,33.2,-0.84,184900,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-06-25",33.0099983,33.58,33.48,0.49,1.49,212500,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-24",33.09,33.21,32.915,32.99,-0.73,-2.16,380500,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":370,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-06-23",33.77,33.816,33.6,33.72,-1.2,143900,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":117,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-06-22",34.3,34.040001,34.13,-0.67,108300,{"date":701,"open":618,"high":702,"low":615,"close":703,"change":704,"percent_change":76,"volume":705,"transactions":9,"vwap":703},"2026-06-18",34.52,34.36,-0.19,150500,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":603,"percent_change":88,"volume":712,"transactions":9,"vwap":711},"2026-06-17",34.89,35.17,34.51,34.55,117100,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-16",34.7,34.85,34.57,34.76,-0.26,-0.74,136400,{"date":723,"open":724,"high":725,"low":726,"close":725,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":725},"2026-06-15",35,35.02,34.88,-0.2,-0.57,253100,{"date":731,"open":732,"high":733,"low":583,"close":431,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":431},"2026-06-12",35.23,35.48,-0.295,-0.83,82800,{"date":738,"open":739,"high":403,"low":480,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-11",35.66,35.515,-0.175,-0.49,68500,{"date":745,"open":746,"high":401,"low":747,"close":478,"change":239,"percent_change":97,"volume":748,"transactions":9,"vwap":478},"2026-06-10",35.76,35.675,102600,{"date":750,"open":751,"high":752,"low":420,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-09",35.84,35.898,35.64,-0.47,-1.3,286500,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":324,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-06-08",36.02,36.19,35.997,36.11,0.64,127100,{"date":766,"open":528,"high":528,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-05",35.815,35.88,-0.71,-1.94,456300,{"date":773,"open":774,"high":369,"low":775,"close":498,"change":742,"percent_change":776,"volume":777,"transactions":9,"vwap":498},"2026-06-04",36.68,36.44,-1.32,73000,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":634,"volume":785,"transactions":9,"vwap":783},"2026-06-03",37.060001,37.19,37.0060005,37.080002,0.021,30000,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":791,"percent_change":108,"volume":792,"transactions":9,"vwap":790},"2026-06-02",36.895,37.12,37.058998,0.149,58200,{"date":794,"open":795,"high":796,"low":797,"close":795,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":795},"2026-06-01",36.91,37.13,36.816,0.42,1.15,89900,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":727,"percent_change":76,"volume":807,"transactions":9,"vwap":806},"2026-05-29",36.5,36.62,36.3,36.49,61500,{"date":809,"open":803,"high":386,"low":810,"close":511,"change":138,"percent_change":425,"volume":811,"transactions":9,"vwap":511},"2026-05-28",36.425,298100,{"date":813,"open":814,"high":815,"low":402,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-05-27",36.15,36.55,36.37,-0.45,-1.22,101800,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-26",37.2,36.77,36.82,-0.437,-1.17,77100,{"date":829,"open":830,"high":831,"low":780,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-05-22",37.3,37.44,37.257,-0.133,-0.36,95900,{"date":837,"open":331,"high":838,"low":839,"close":840,"change":841,"percent_change":642,"volume":842,"transactions":9,"vwap":840},"2026-05-21",37.899,37.18,37.39,-0.145,69800,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-20",37.97,37.99,37.36,37.535,-0.605,-1.59,66100,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":97,"percent_change":567,"volume":858,"transactions":9,"vwap":857},"2026-05-19",38.09,38.18,37.979,38.14,77900,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":138,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-05-18",37.8,38.3,38,0.85,55800,{"date":867,"open":868,"high":869,"low":868,"close":285,"change":558,"percent_change":720,"volume":870,"transactions":9,"vwap":285},"2026-05-15",37.55,37.79,201600,{"date":872,"open":873,"high":873,"low":874,"close":873,"change":177,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-14",37.96,37.73,-0.89,83400,{"date":878,"open":879,"high":880,"low":881,"close":862,"change":603,"percent_change":76,"volume":882,"transactions":9,"vwap":862},"2026-05-13",38.49,38.59,38.2,199600,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-12",38.25,38.53,38.13,38.51,0.59,1.56,89400,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":425,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-05-11",37.58,37.946,37.56,37.92,2.38,162300,{"date":901,"open":902,"high":349,"low":903,"close":904,"change":268,"percent_change":314,"volume":905,"transactions":9,"vwap":904},"2026-05-08",36.9,36.85,37.040001,171800,{"date":907,"open":908,"high":909,"low":910,"close":392,"change":238,"percent_change":239,"volume":911,"transactions":9,"vwap":392},"2026-05-07",36.54,37.33,36.35,58300,{"date":913,"open":780,"high":914,"low":915,"close":393,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":393},"2026-05-06",37.115,36.83,-0.8,-2.12,51300,{"date":920,"open":333,"high":921,"low":341,"close":333,"change":922,"percent_change":378,"volume":923,"transactions":9,"vwap":333},"2026-05-05",37.77,0.045,105500,{"date":925,"open":926,"high":927,"low":926,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-04",37.28,37.84,37.695,0.425,1.14,90500,{"date":933,"open":349,"high":934,"low":935,"close":936,"change":67,"percent_change":68,"volume":937,"transactions":9,"vwap":936},"2026-05-01",37.29,37.11,37.27,49200,{"date":939,"open":349,"high":940,"low":941,"close":942,"change":267,"percent_change":268,"volume":943,"transactions":9,"vwap":942},"2026-04-30",37.38,37.134,37.32,70900,{"date":945,"open":946,"high":934,"low":783,"close":934,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":934},"2026-04-29",37.09,0.52,1.41,116400,{"date":951,"open":499,"high":952,"low":815,"close":823,"change":953,"percent_change":278,"volume":954,"transactions":9,"vwap":823},"2026-04-28",36.8,0.2,182300,{"date":956,"open":957,"high":958,"low":957,"close":501,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":501},"2026-04-27",36.41,36.64,0.24,0.66,38200,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-04-24",36.28,36.39,36.16,36.33,-0.055,-0.15,122000,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-04-23",36.099998,36.48,36.060001,36.385,0.295,0.82,406000,{"date":981,"open":982,"high":469,"low":983,"close":984,"change":212,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-04-22",35.94,35.913,36.09,1.09,60700,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":424,"percent_change":425,"volume":993,"transactions":9,"vwap":992},"2026-04-21",35.49,35.812,35.44,35.7,37800,{"date":995,"open":996,"high":555,"low":432,"close":997,"change":138,"percent_change":619,"volume":943,"transactions":9,"vwap":997},"2026-04-20",35.32,35.39,{"date":999,"open":1000,"high":1001,"low":582,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-04-17",34.94,35.14,35.07,-0.58,-1.63,138700,{"date":1007,"open":1008,"high":768,"low":753,"close":441,"change":1009,"percent_change":424,"volume":1010,"transactions":9,"vwap":441},"2026-04-16",35.68,0.11,237900,{"date":1012,"open":564,"high":1008,"low":574,"close":555,"change":227,"percent_change":1009,"volume":1013,"transactions":9,"vwap":555},"2026-04-15",68000,{"date":1015,"open":544,"high":544,"low":1016,"close":1017,"change":634,"percent_change":404,"volume":1018,"transactions":9,"vwap":1017},"2026-04-14",35.34,35.5,34000,{"date":1020,"open":412,"high":1021,"low":480,"close":991,"change":567,"percent_change":1022,"volume":1023,"transactions":9,"vwap":991},"2026-04-13",35.83,1.06,67400,{"date":1025,"open":1026,"high":557,"low":1026,"close":1002,"change":659,"percent_change":21,"volume":1027,"transactions":9,"vwap":1002},"2026-04-10",34.98,516800,{"date":1029,"open":1030,"high":996,"low":1031,"close":1032,"change":575,"percent_change":576,"volume":1033,"transactions":9,"vwap":1032},"2026-04-09",35.18,34.84,35.13,56700,{"date":1035,"open":1036,"high":1026,"low":1036,"close":716,"change":728,"percent_change":1037,"volume":1038,"transactions":9,"vwap":716},"2026-04-08",34.49,-1.61,78800,{"date":1040,"open":1041,"high":413,"low":1042,"close":480,"change":1043,"percent_change":177,"volume":743,"transactions":9,"vwap":480},"2026-04-07",35.639,35.3,-0.12,{"date":1045,"open":1046,"high":1047,"low":1048,"close":555,"change":1049,"percent_change":978,"volume":1050,"transactions":9,"vwap":555},"2026-04-06",35.29,35.61,35.27,0.29,496000,{"date":1052,"open":423,"high":989,"low":1002,"close":1053,"change":798,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-04-02",35.25,1.21,76600,{"date":1057,"open":726,"high":724,"low":1058,"close":1059,"change":370,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-01",34.64,34.83,-1.16,251500,{"date":1063,"open":480,"high":1064,"low":1065,"close":432,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":432},"2026-03-31",35.585,35.11,-0.18,-0.51,1270900,{"date":1070,"open":443,"high":555,"low":1071,"close":480,"change":277,"percent_change":325,"volume":1072,"transactions":9,"vwap":480},"2026-03-30",35.26,280700,{"date":1074,"open":1075,"high":1053,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-03-27",34.91,35.21,0.57,1.65,82100,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1058,"change":277,"percent_change":625,"volume":1085,"transactions":9,"vwap":1058},"2026-03-26",34.68,34.86,34.63,87700,{"date":1087,"open":1088,"high":710,"low":1089,"close":1090,"change":1091,"percent_change":953,"volume":1092,"transactions":9,"vwap":1090},"2026-03-25",34.12,34.09,34.43,0.07,34700,{"date":1094,"open":1095,"high":717,"low":1096,"close":703,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":703},"2026-03-24",34.27,34.22,0.47,1.39,74200,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-03-23",34.23,33.64,33.89,-1.06,-3.03,139800,{"date":1109,"open":1110,"high":1111,"low":716,"close":1112,"change":596,"percent_change":596,"volume":1113,"transactions":9,"vwap":1112},"2026-03-20",34.975,35.12,34.95,431900,{"date":1115,"open":708,"high":1030,"low":1116,"close":1112,"change":742,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1112},"2026-03-19",34.66,-1.38,201900,{"date":1120,"open":557,"high":443,"low":1121,"close":991,"change":424,"percent_change":425,"volume":1122,"transactions":9,"vwap":991},"2026-03-18",35.204,77600,{"date":1124,"open":1032,"high":585,"low":1125,"close":1032,"change":611,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1032},"2026-03-17",34.93,1.18,204500,{"date":1129,"open":434,"high":1130,"low":1131,"close":1132,"change":754,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-03-16",35.099998,34.695,34.72,-1.34,129900,{"date":1136,"open":1030,"high":1048,"low":1137,"close":1138,"change":558,"percent_change":297,"volume":1139,"transactions":9,"vwap":1138},"2026-03-13",34.96,35.19,303200,{"date":1141,"open":1076,"high":411,"low":1142,"close":477,"change":548,"percent_change":1143,"volume":1144,"transactions":9,"vwap":477},"2026-03-12",35.095001,2.07,192700,{"date":1146,"open":618,"high":1147,"low":1148,"close":1149,"change":405,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-11",34.77,34.19,34.75,1.4,106300,{"date":1153,"open":1148,"high":703,"low":1154,"close":1095,"change":1097,"percent_change":1098,"volume":1155,"transactions":9,"vwap":1095},"2026-03-10",33.34,175700,{"date":1157,"open":726,"high":1158,"low":1159,"close":1160,"change":817,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-03-09",35.049999,33.47,33.8,-1.31,392900,{"date":1164,"open":1165,"high":618,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-06",33.675,34.25,1.08,3.26,812000,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":404,"percent_change":947,"volume":1176,"transactions":9,"vwap":1175},"2026-03-05",33.12,33.38,33.080002,33.17,39200,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":314,"percent_change":586,"volume":1182,"transactions":9,"vwap":1181},"2026-03-04",32.82,33.040001,33,107600,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":735,"volume":1189,"transactions":9,"vwap":1187},"2026-03-03",33.278,32.55,32.78,-0.275,259400,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-02",33.22,32.77,33.055,0.565,1.74,160600,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":798,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-02-27",32.52,32.56,32.36,32.49,1.31,62600,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":238,"percent_change":634,"volume":1212,"transactions":9,"vwap":1211},"2026-02-26",31.98,32.2,31.875,32.07,52100,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":239,"percent_change":107,"volume":1219,"transactions":9,"vwap":1218},"2026-02-25",32.099998,32.5,31.995,32.049999,47000,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":634,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-02-24",31.91,32.0099983,31.83,32,0.19,40300,{"date":1229,"open":1230,"high":1218,"low":1230,"close":1231,"change":1226,"percent_change":325,"volume":1232,"transactions":9,"vwap":1231},"2026-02-23",31.8,31.94,65100,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":48,"percent_change":361,"volume":1239,"transactions":9,"vwap":1238},"2026-02-20",31.52,31.76,31.46,31.75,57200,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":650,"percent_change":576,"volume":865,"transactions":9,"vwap":1245},"2026-02-19",31.27,31.5,31.22,31.45,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-02-18",30.9,31.235,31.2,0.73,2.4,96200,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":503,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-02-17",30.52,30.53,30.32,30.47,-1.23,141300,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1091,"percent_change":324,"volume":1268,"transactions":9,"vwap":1267},"2026-02-13",30.84,30.91,30.68,30.85,65200,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":88,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-02-12",31.33,31.36,30.76,30.78,-1.91,111500,{"date":1278,"open":1237,"high":1243,"low":1242,"close":1279,"change":324,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-02-11",31.38,0.74,103800,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1066,"percent_change":728,"volume":1288,"transactions":9,"vwap":1287},"2026-02-10",31.19,31.25,31.02,31.15,177100,{"date":1290,"open":1291,"high":1271,"low":1248,"close":1271,"change":947,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1271},"2026-02-09",30.92,1.69,4265000,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1298,"change":203,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-02-06",30.51,30.96,30.81,1.12,59200,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1259,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1259},"2026-02-05",30.56,30.73,30.36,-0.56,-1.8,70800,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":147,"volume":1316,"transactions":9,"vwap":1314},"2026-02-04",31.12,31.17,30.82,31.030001,-0.01,357600,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-02-03",30.87,31.059999,30.69,31.040001,0.79,2.61,63000,{"date":1327,"open":1328,"high":1257,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-02-02",30.28,30.02,30.25,-0.97,-3.11,102000,{"date":1335,"open":1336,"high":1337,"low":1266,"close":1244,"change":755,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1244},"2026-01-30",31.81,31.899,-4,199300,{"date":1341,"open":663,"high":593,"low":1231,"close":1200,"change":324,"percent_change":470,"volume":1342,"transactions":9,"vwap":1200},"2026-01-29",246800,{"date":1344,"open":1225,"high":1345,"low":1346,"close":1347,"change":798,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-01-28",32.325,31.97,32.29,1.32,78000,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1353,"change":673,"percent_change":890,"volume":1355,"transactions":9,"vwap":1353},"2026-01-27",31.43,31.87,31.39,30700,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1279,"change":1009,"percent_change":98,"volume":1361,"transactions":9,"vwap":1279},"2026-01-26",31.62,31.69,31.3,110800,{"date":1363,"open":1364,"high":1365,"low":1311,"close":1242,"change":1077,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1242},"2026-01-23",31.125,31.32,1.86,47900,{"date":1369,"open":1370,"high":1371,"low":1303,"close":1372,"change":227,"percent_change":287,"volume":1373,"transactions":9,"vwap":1372},"2026-01-22",30.72,30.74,30.7,91900,{"date":1375,"open":1273,"high":1273,"low":1376,"close":1377,"change":98,"percent_change":799,"volume":660,"transactions":9,"vwap":1377},"2026-01-21",30.495,30.66,{"date":1379,"open":1380,"high":1381,"low":1328,"close":1382,"change":1383,"percent_change":361,"volume":1384,"transactions":9,"vwap":1382},"2026-01-20",30.4,30.479,30.31,0.286,75900,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-01-16",30.045,30.08,29.89,30.024,-0.106,-0.35,29200,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":727,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-01-15",30.01,30.27,30.13,-0.66,27000,{"date":1402,"open":1403,"high":1243,"low":1404,"close":1405,"change":48,"percent_change":31,"volume":1406,"transactions":9,"vwap":1405},"2026-01-14",30.54,30.23,30.33,46600,{"date":1408,"open":1409,"high":1258,"low":1410,"close":1410,"change":634,"percent_change":953,"volume":1411,"transactions":9,"vwap":1410},"2026-01-13",30.09,30.030001,72500,{"date":1413,"open":1389,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-01-12",30.07,29.85,29.97,0.43,1.46,55100,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1424,"change":239,"percent_change":404,"volume":1425,"transactions":9,"vwap":1424},"2026-01-09",29.62,29.718,29.54,378500,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1429,"change":514,"percent_change":1431,"volume":660,"transactions":9,"vwap":1429},"2026-01-08",29.13,29.49,29.055,1.13,{"date":1433,"open":1434,"high":1434,"low":1428,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-01-07",29.29,29.16,-0.241,-0.82,183000,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-01-06",29.52,29.58,29.38,29.401,0.181,0.62,39700,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-01-05",29.1,29.289,29.049999,29.22,0.54,1.88,48100,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1461,"change":287,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-01-02",28.78,28.5,28.68,0.46,44800,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1468,"change":22,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2025-12-31",28.79,28.85,28.55,-1.48,361500,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":98,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2025-12-30",29.030001,29.15,28.965,28.98,1.22,83500,{"date":1480,"open":1467,"high":1467,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2025-12-29",28.63,-2.016,-6.58,66600,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":625,"volume":1492,"transactions":9,"vwap":1490},"2025-12-26",30.63,30.71,30.59,30.646,0.187,27500,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":324,"volume":1500,"transactions":9,"vwap":1498},"2025-12-24",30.39,30.48,30.275,30.459,0.069,28200,{"date":1502,"open":1503,"high":1380,"low":1504,"close":1495,"change":1383,"percent_change":361,"volume":1505,"transactions":9,"vwap":1495},"2025-12-23",30.2,30.14,45100,{"date":1507,"open":1388,"high":1398,"low":1508,"close":1509,"change":1510,"percent_change":522,"volume":1511,"transactions":9,"vwap":1509},"2025-12-22",30.028999,30.104,0.294,56500,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1515,"change":959,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2025-12-19",29.68,29.81,29.67,0.81,55700,{"date":1520,"open":1521,"high":1522,"low":1429,"close":1523,"change":342,"percent_change":177,"volume":1524,"transactions":9,"vwap":1523},"2025-12-18",29.53,29.73,29.57,37300,{"date":1526,"open":1527,"high":1514,"low":1527,"close":1516,"change":108,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1516},"2025-12-17",29.51,1.37,58900,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1534,"change":1392,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-12-16",29.37,29.5,29.27,-1.18,34500,{"date":1538,"open":1388,"high":1388,"low":1521,"close":1422,"change":342,"percent_change":177,"volume":1539,"transactions":9,"vwap":1422},"2025-12-15",25300,{"date":1541,"open":1542,"high":1542,"low":1422,"close":1543,"change":343,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-12-12",29.919,29.72,-0.9,109300,{"date":1547,"open":1548,"high":1396,"low":1549,"close":1550,"change":107,"percent_change":1454,"volume":1551,"transactions":9,"vwap":1550},"2025-12-11",29.79,29.7,29.99,44500,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":277,"percent_change":470,"volume":1151,"transactions":9,"vwap":1557},"2025-12-10",29.639,29.91,29.6,29.83,{"date":1559,"open":1516,"high":1560,"low":1422,"close":1422,"change":68,"percent_change":1561,"volume":1219,"transactions":9,"vwap":1422},"2025-12-09",29.74,-0.44,{"date":1563,"open":1405,"high":1405,"low":1564,"close":1565,"change":462,"percent_change":735,"volume":1566,"transactions":9,"vwap":1565},"2025-12-08",29.69,29.75,36200,{"date":1568,"open":1569,"high":1504,"low":1570,"close":1571,"change":228,"percent_change":514,"volume":1572,"transactions":9,"vwap":1571},"2025-12-05",29.94,29.93,30,23700,{"date":1574,"open":1543,"high":1555,"low":1543,"close":1575,"change":228,"percent_change":203,"volume":1576,"transactions":9,"vwap":1575},"2025-12-04",29.9,50300,{"date":1578,"open":1441,"high":1579,"low":1441,"close":1580,"change":1581,"percent_change":267,"volume":1582,"transactions":9,"vwap":1580},"2025-12-03",29.921,29.8,0.01,29100,{"date":1584,"open":1565,"high":1585,"low":1586,"close":1548,"change":148,"percent_change":343,"volume":1587,"transactions":9,"vwap":1548},"2025-12-02",29.82,29.71,43800,{"date":1589,"open":1565,"high":1590,"low":1565,"close":1591,"change":1592,"percent_change":48,"volume":1593,"transactions":9,"vwap":1591},"2025-12-01",29.92,29.87,0.09,17600,{"date":1595,"open":1435,"high":1515,"low":1435,"close":1596,"change":203,"percent_change":799,"volume":1597,"transactions":9,"vwap":1596},"2025-11-28",29.78,10700,{"date":1599,"open":1453,"high":1600,"low":1453,"close":1601,"change":203,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-11-26",29.47,29.44,1.17,38100,{"date":1605,"open":1452,"high":1474,"low":1606,"close":1450,"change":659,"percent_change":603,"volume":1607,"transactions":9,"vwap":1450},"2025-11-25",28.9,36500,{"date":1609,"open":1459,"high":1610,"low":1459,"close":1435,"change":1611,"percent_change":325,"volume":1612,"transactions":9,"vwap":1435},"2025-11-24",29.188,0.174,46400,{"date":1614,"open":1452,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":642,"volume":1619,"transactions":9,"vwap":1617},"2025-11-21",29.08,28.82,28.986,-0.114,28900,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1450,"change":453,"percent_change":491,"volume":1625,"transactions":9,"vwap":1450},"2025-11-20",29.31,29.43,29.073999,30900,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1630,"change":177,"percent_change":1631,"volume":1355,"transactions":9,"vwap":1630},"2025-11-19",29.24,29.56,29.32,-1.15,{"date":1633,"open":1601,"high":1543,"low":1601,"close":1634,"change":1226,"percent_change":763,"volume":1635,"transactions":9,"vwap":1634},"2025-11-18",29.66,66700,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1600,"change":238,"percent_change":1091,"volume":1640,"transactions":9,"vwap":1600},"2025-11-17",29.84,29.391,44100,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":876,"transactions":9,"vwap":1646},"2025-11-14",29.28,29.65,29.25,29.45,-0.124,-0.42,{"date":1650,"open":1565,"high":1580,"low":1629,"close":1651,"change":1652,"percent_change":1648,"volume":1518,"transactions":9,"vwap":1651},"2025-11-13",29.574,-0.126,{"date":1654,"open":1560,"high":1655,"low":1656,"close":1549,"change":1657,"percent_change":127,"volume":1658,"transactions":9,"vwap":1549},"2025-11-12",29.755,29.659,-0.11,110600,{"date":1660,"open":1560,"high":1557,"low":1543,"close":1515,"change":1226,"percent_change":763,"volume":1661,"transactions":9,"vwap":1515},"2025-11-11",15500,{"date":1663,"open":1664,"high":1422,"low":1532,"close":1422,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1422},"2025-11-10",29.39,0.445,1.53,29500,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1462,"volume":1675,"transactions":9,"vwap":1673},"2025-11-07",29.09,29.18,29.051001,29.175,0.135,33900,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":969,"percent_change":1067,"volume":1681,"transactions":9,"vwap":1680},"2025-11-06",29.12,28.96,29.040001,28600,{"date":1683,"open":1684,"high":1534,"low":1435,"close":1685,"change":1592,"percent_change":424,"volume":1686,"transactions":9,"vwap":1685},"2025-11-05",29.2,29.19,32900,{"date":1688,"open":1615,"high":1453,"low":1615,"close":1450,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1450},"2025-11-04",-0.32,-1.09,94400,{"date":1693,"open":1630,"high":1623,"low":1645,"close":1694,"change":1049,"percent_change":31,"volume":1695,"transactions":9,"vwap":1694},"2025-11-03",29.42,17200,{"date":1697,"open":1678,"high":1698,"low":1699,"close":1428,"change":658,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1428},"2025-10-31",29.258,29.118,-0.07,19200,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1474,"change":239,"percent_change":404,"volume":1706,"transactions":9,"vwap":1474},"2025-10-30",28.89,29.17,19500,{"date":1708,"open":1476,"high":1453,"low":1476,"close":1450,"change":1709,"percent_change":625,"volume":1686,"transactions":9,"vwap":1450},"2025-10-29",0.176,{"date":1711,"open":1712,"high":1473,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-10-28",28.87,28.924,-0.186,-0.64,21700,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1721,"change":342,"percent_change":177,"volume":1722,"transactions":9,"vwap":1721},"2025-10-27",29.21,29.031,29.11,41900,{"date":1724,"open":1645,"high":1725,"low":1726,"close":1719,"change":1700,"percent_change":87,"volume":1727,"transactions":9,"vwap":1719},"2025-10-24",29.321,29.201,42800,{"date":1729,"open":1534,"high":1730,"low":1534,"close":1643,"change":98,"percent_change":1054,"volume":1731,"transactions":9,"vwap":1643},"2025-10-23",29.41,38700,{"date":1733,"open":1467,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-10-22",29.02,28.77,28.93,0.188,0.65,65300,{"date":1741,"open":1467,"high":1467,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-10-21",28.61,28.742,-0.448,-1.53,56900,{"date":1748,"open":1749,"high":1685,"low":1750,"close":1685,"change":1751,"percent_change":249,"volume":1752,"transactions":9,"vwap":1685},"2025-10-20",29,28.999,0.375,41400,{"date":1754,"open":1755,"high":1704,"low":1756,"close":1757,"change":841,"percent_change":444,"volume":1758,"transactions":9,"vwap":1757},"2025-10-17",28.852,28.73,28.815,42100,{"date":1760,"open":1736,"high":1678,"low":1704,"close":1679,"change":378,"percent_change":798,"volume":1761,"transactions":9,"vwap":1679},"2025-10-16",38800,{"date":1763,"open":1712,"high":1764,"low":1466,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-10-15",28.927,28.84,0.145,0.51,87100,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1773,"change":1774,"percent_change":1715,"volume":1775,"transactions":9,"vwap":1773},"2025-10-14",28.58,28.829,28.695,-0.185,34400,{"date":1777,"open":1468,"high":1778,"low":1468,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-10-13",28.94,28.88,0.45,1.58,66800,{"date":1784,"open":1785,"high":1786,"low":25,"close":1787,"change":503,"percent_change":776,"volume":1367,"transactions":9,"vwap":1787},"2025-10-10",28.76,28.8,28.43,{"date":1789,"open":1721,"high":1790,"low":1735,"close":1791,"change":834,"percent_change":1260,"volume":1792,"transactions":9,"vwap":1791},"2025-10-09",29.255,28.81,4053000,{"date":1794,"open":1795,"high":1719,"low":1720,"close":1705,"change":1226,"percent_change":960,"volume":1796,"transactions":9,"vwap":1705},"2025-10-08",29.127,27800,{"date":1798,"open":1606,"high":1799,"low":1765,"close":1476,"change":1581,"percent_change":267,"volume":1800,"transactions":9,"vwap":1476},"2025-10-07",29.01,45300,{"date":1802,"open":1786,"high":1803,"low":1786,"close":1803,"change":277,"percent_change":1251,"volume":1804,"transactions":9,"vwap":1803},"2025-10-06",28.97,44600,{"date":1806,"open":1756,"high":1807,"low":1808,"close":1785,"change":107,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1785},"2025-10-03",28.83,28.675,0.56,36700,{"date":1812,"open":1813,"high":1461,"low":1814,"close":1815,"change":1816,"percent_change":305,"volume":1817,"transactions":9,"vwap":1815},"2025-10-02",28.655,28.485,28.6,-0.094,61400,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":57,"volume":1825,"transactions":9,"vwap":1823},"2025-10-01",28.54,28.72,28.507,28.694,0.044,27100,{"date":1827,"open":1828,"high":1829,"low":1460,"close":1830,"change":659,"percent_change":603,"volume":1831,"transactions":9,"vwap":1830},"2025-09-30",28.59,28.66,28.65,335400,{"date":1833,"open":1834,"high":1466,"low":1835,"close":1836,"change":1700,"percent_change":87,"volume":1837,"transactions":9,"vwap":1836},"2025-09-29",28.67,28.666,28.71,41300,{"date":1839,"open":1840,"high":1704,"low":1840,"close":1459,"change":268,"percent_change":575,"volume":1841,"transactions":9,"vwap":1459},"2025-09-26",28.698,42300,{"date":1843,"open":1828,"high":1844,"low":1845,"close":1844,"change":107,"percent_change":1809,"volume":1675,"transactions":9,"vwap":1844},"2025-09-25",28.7,28.49,{"date":1847,"open":1845,"high":1815,"low":1848,"close":1820,"change":1091,"percent_change":650,"volume":1849,"transactions":9,"vwap":1820},"2025-09-24",28.47,60000,{"date":1851,"open":1845,"high":1845,"low":25,"close":1848,"change":277,"percent_change":1280,"volume":1852,"transactions":9,"vwap":1848},"2025-09-23",36300,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1857,"change":634,"percent_change":277,"volume":1858,"transactions":9,"vwap":1857},"2025-09-22",28.059999,28.28,28.26,29300,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":342,"percent_change":1392,"volume":1865,"transactions":9,"vwap":1864},"2025-09-19",28.25,28.262,28.14,28.2,21900,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1561,"volume":1873,"transactions":9,"vwap":1871},"2025-09-18",28.34,28.38,28.21,28.3,-0.125,36900,{"date":1875,"open":1876,"high":1481,"low":1877,"close":1878,"change":1879,"percent_change":691,"volume":1880,"transactions":9,"vwap":1878},"2025-09-17",28.62,28.35,28.425,-0.345,86000,{"date":1882,"open":1461,"high":1786,"low":1461,"close":1735,"change":635,"percent_change":1883,"volume":1758,"transactions":9,"vwap":1735},"2025-09-16",0.63,{"date":1885,"open":1845,"high":1815,"low":1845,"close":1828,"change":959,"percent_change":864,"volume":1886,"transactions":9,"vwap":1828},"2025-09-15",33300,{"date":1888,"open":1889,"high":1890,"low":1868,"close":1877,"change":57,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1877},"2025-09-12",28.436,28.455,0.53,35300,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1864,"change":1897,"percent_change":704,"volume":1898,"transactions":9,"vwap":1864},"2025-09-11",28.040001,28.24,-0.054,60300,{"date":1900,"open":1901,"high":1856,"low":1863,"close":1902,"change":1903,"percent_change":1767,"volume":1904,"transactions":9,"vwap":1902},"2025-09-10",28.23,28.254,0.144,152400,{"date":1906,"open":1907,"high":1857,"low":1907,"close":1908,"change":1581,"percent_change":227,"volume":1909,"transactions":9,"vwap":1908},"2025-09-09",28.049999,28.11,32600,{"date":1911,"open":1907,"high":1912,"low":1913,"close":1914,"change":57,"percent_change":1454,"volume":1607,"transactions":9,"vwap":1914},"2025-09-08",28.16,28.025,28.1,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":116,"percent_change":1689,"volume":1921,"transactions":9,"vwap":1920},"2025-09-05",28.007,28.02,27.89,27.95,20700,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1895,"change":704,"percent_change":698,"volume":1898,"transactions":9,"vwap":1895},"2025-09-04",28.01,28.08,27.94,{"date":1928,"open":1871,"high":1871,"low":1929,"close":1901,"change":68,"percent_change":1930,"volume":1886,"transactions":9,"vwap":1901},"2025-09-03",28.19,-0.46,{"date":1932,"open":1933,"high":25,"low":1914,"close":1934,"change":138,"percent_change":930,"volume":1935,"transactions":9,"vwap":1934},"2025-09-02",28.18,28.36,24700,{"date":1937,"open":1938,"high":1855,"low":1938,"close":1895,"change":1009,"percent_change":212,"volume":1529,"transactions":9,"vwap":1895},"2025-08-29",27.87,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":378,"percent_change":1417,"volume":1945,"transactions":9,"vwap":1944},"2025-08-28",27.86,27.955,27.77,27.93,102800,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1950,"change":227,"percent_change":97,"volume":1951,"transactions":9,"vwap":1950},"2025-08-27",27.57,27.82,27.81,87200,{"date":1953,"open":1954,"high":1949,"low":1955,"close":1943,"change":1956,"percent_change":444,"volume":1957,"transactions":9,"vwap":1943},"2025-08-26",27.74,27.724,-0.14,21600,{"date":1959,"open":1895,"high":1895,"low":1960,"close":1961,"change":239,"percent_change":635,"volume":1962,"transactions":9,"vwap":1961},"2025-08-25",27.88,27.91,49600,{"date":1964,"open":1965,"high":1960,"low":1965,"close":1941,"change":324,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1941},"2025-08-22",27.61,0.83,46700,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":1973,"percent_change":586,"volume":1018,"transactions":9,"vwap":1972},"2025-08-21",27.41,27.65,27.63,0.185,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1978,"change":1973,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-08-20",27.059999,27.47,27.445,0.68,54100,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":116,"percent_change":305,"volume":1987,"transactions":9,"vwap":1986},"2025-08-19",27.3,27.305,27.18,27.26,48200,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":239,"percent_change":635,"volume":1994,"transactions":9,"vwap":1993},"2025-08-18",27.25,27.4,27.2,27.35,27400,{"date":1996,"open":1990,"high":1993,"low":1992,"close":1983,"change":1997,"percent_change":97,"volume":1998,"transactions":9,"vwap":1983},"2025-08-15",0.038,15700,{"date":2000,"open":2001,"high":1983,"low":2002,"close":2003,"change":2004,"percent_change":68,"volume":2005,"transactions":9,"vwap":2003},"2025-08-14",27.22,27.21,27.262,-0.036,54400,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":1043,"volume":2012,"transactions":9,"vwap":2010},"2025-08-13",27.53,26.61,27.298,-0.032,628400,{"date":2014,"open":1986,"high":2015,"low":2016,"close":2017,"change":1315,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-08-12",27.38,27.24,27.33,-0.04,86400,{"date":2021,"open":2022,"high":2023,"low":1990,"close":2024,"change":658,"percent_change":1700,"volume":2025,"transactions":9,"vwap":2024},"2025-08-11",27.36,27.39,27.34,3495200,{"date":2027,"open":2028,"high":2028,"low":1983,"close":2022,"change":1581,"percent_change":227,"volume":2029,"transactions":9,"vwap":2022},"2025-08-08",27.52,29000,{"date":2031,"open":2032,"high":2032,"low":2033,"close":1993,"change":1009,"percent_change":108,"volume":2034,"transactions":9,"vwap":1993},"2025-08-07",27.37,27.264,21200,{"date":2036,"open":2015,"high":2037,"low":2038,"close":2016,"change":267,"percent_change":1009,"volume":2039,"transactions":9,"vwap":2016},"2025-08-06",27.42,27.187,36100,{"date":2041,"open":2015,"high":2015,"low":2002,"close":2002,"change":68,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2002},"2025-08-05",-0.48,14900,{"date":2045,"open":1986,"high":2046,"low":2002,"close":2024,"change":238,"percent_change":1091,"volume":2047,"transactions":9,"vwap":2024},"2025-08-04",27.404,64900,{"date":2049,"open":2050,"high":2050,"low":1990,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-08-01",27.51,27.32,-0.188,-0.68,17700,{"date":2056,"open":2057,"high":2057,"low":1970,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-07-31",27.73,27.508,-0.212,-0.76,42400,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2066,"change":481,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-07-30",28.12,27.592,27.72,-1.42,70500,{"date":2070,"open":1944,"high":2071,"low":2072,"close":2064,"change":1226,"percent_change":1979,"volume":1456,"transactions":9,"vwap":2064},"2025-07-29",28.22,27.92,{"date":2074,"open":2075,"high":2075,"low":2076,"close":1944,"change":634,"percent_change":314,"volume":2077,"transactions":9,"vwap":1944},"2025-07-28",28,27.76,59000,{"date":2079,"open":2080,"high":2081,"low":2082,"close":1938,"change":2083,"percent_change":2060,"volume":1873,"transactions":9,"vwap":1938},"2025-07-25",27.96,27.98,27.83,-0.213,{"date":2085,"open":2086,"high":1908,"low":2087,"close":2088,"change":2089,"percent_change":239,"volume":2090,"transactions":9,"vwap":2088},"2025-07-24",28.09,27.99,28.083,0.013,67200,{"date":2092,"open":1908,"high":1908,"low":1918,"close":2093,"change":2094,"percent_change":238,"volume":2095,"transactions":9,"vwap":2093},"2025-07-23",28.07,0.005,73300,{"date":2097,"open":2098,"high":2093,"low":1920,"close":2099,"change":2100,"percent_change":378,"volume":2101,"transactions":9,"vwap":2099},"2025-07-22",28.030001,28.065001,0.035,41200,{"date":2103,"open":2075,"high":2093,"low":1920,"close":2098,"change":238,"percent_change":1091,"volume":2104,"transactions":9,"vwap":2098},"2025-07-21",102500,{"date":2106,"open":1863,"high":1864,"low":2075,"close":1924,"change":404,"percent_change":625,"volume":851,"transactions":9,"vwap":1924},"2025-07-18",{"date":2108,"open":2109,"high":2072,"low":2109,"close":2110,"change":268,"percent_change":1049,"volume":2111,"transactions":9,"vwap":2110},"2025-07-17",27.67,27.84,33700,{"date":2113,"open":1965,"high":2114,"low":2115,"close":2076,"change":268,"percent_change":1049,"volume":2116,"transactions":9,"vwap":2076},"2025-07-16",27.78,27.546,53600,{"date":2118,"open":2119,"high":2076,"low":1948,"close":2119,"change":147,"percent_change":1657,"volume":1782,"transactions":9,"vwap":2119},"2025-07-15",27.68,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2124,"change":1774,"percent_change":1399,"volume":2125,"transactions":9,"vwap":2124},"2025-07-14",28.13,27.628,27.71,106500,{"date":2127,"open":2128,"high":1944,"low":2129,"close":2130,"change":2131,"percent_change":864,"volume":2132,"transactions":9,"vwap":2130},"2025-07-11",27.8,27.719,27.895,0.235,46500,{"date":2134,"open":2128,"high":2128,"low":2135,"close":2136,"change":2137,"percent_change":1226,"volume":2138,"transactions":9,"vwap":2136},"2025-07-10",27.49,27.66,0.053,2407400,{"date":2140,"open":2008,"high":2141,"low":2008,"close":2142,"change":2143,"percent_change":634,"volume":1536,"transactions":9,"vwap":2142},"2025-07-09",27.7,27.607,0.017,{"date":2145,"open":2146,"high":1954,"low":2022,"close":2147,"change":287,"percent_change":1097,"volume":2148,"transactions":9,"vwap":2147},"2025-07-08",27.5,27.59,27200,{"date":2150,"open":2146,"high":2008,"low":2151,"close":2152,"change":1066,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-07-07",27.27,27.46,-0.65,24300,{"date":2156,"open":1948,"high":2124,"low":2157,"close":2158,"change":659,"percent_change":453,"volume":2159,"transactions":9,"vwap":2158},"2025-07-03",27.521,27.64,10000,{"date":2161,"open":2162,"high":2141,"low":2162,"close":2141,"change":212,"percent_change":2163,"volume":1572,"transactions":9,"vwap":2141},"2025-07-02",27.355,1.43,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2167,"change":268,"percent_change":1049,"volume":2169,"transactions":9,"vwap":2167},"2025-07-01",27.225,27.31,27.183,44200,{"date":2171,"open":2172,"high":1986,"low":2172,"close":2173,"change":634,"percent_change":314,"volume":2174,"transactions":9,"vwap":2173},"2025-06-30",26,27.23,492300,{"date":2176,"open":1985,"high":2177,"low":2178,"close":2179,"change":1956,"percent_change":1067,"volume":1865,"transactions":9,"vwap":2179},"2025-06-27",27.309,27.12,27.17,{"date":2181,"open":1985,"high":2023,"low":1985,"close":2167,"change":1592,"percent_change":514,"volume":2182,"transactions":9,"vwap":2167},"2025-06-26",26500,{"date":2184,"open":2001,"high":2167,"low":2185,"close":2001,"change":2018,"percent_change":969,"volume":1681,"transactions":9,"vwap":2001},"2025-06-25",27.13,{"date":2187,"open":1970,"high":1970,"low":2188,"close":1986,"change":444,"percent_change":1307,"volume":2189,"transactions":9,"vwap":1986},"2025-06-24",27.115,22400,{"date":2191,"open":2192,"high":2192,"low":2076,"close":2076,"change":604,"percent_change":2193,"volume":2029,"transactions":9,"vwap":2076},"2025-06-23",28.41,-2.15,{"date":2195,"open":2196,"high":2197,"low":1857,"close":25,"change":147,"percent_change":1657,"volume":2198,"transactions":9,"vwap":25},"2025-06-20",28.375,28.42,14300,{"date":2200,"open":1934,"high":1787,"low":2201,"close":2202,"change":228,"percent_change":98,"volume":2203,"transactions":9,"vwap":2202},"2025-06-18",28.17,28.4,35600,{"date":2205,"open":2076,"high":2206,"low":2076,"close":1871,"change":521,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1871},"2025-06-17",28.33,1.29,58700,{"date":2210,"open":2087,"high":2093,"low":2109,"close":1926,"change":1315,"percent_change":2018,"volume":2211,"transactions":9,"vwap":1926},"2025-06-16",46200,{"date":2213,"open":2072,"high":1863,"low":2214,"close":1920,"change":405,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1920},"2025-06-13",27.85,1.75,37600,{"date":2218,"open":1993,"high":2219,"low":2220,"close":1977,"change":239,"percent_change":635,"volume":2221,"transactions":9,"vwap":1977},"2025-06-12",27.48,27.345,40000,{"date":2223,"open":2167,"high":2224,"low":2002,"close":2037,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2037},"2025-06-11",27.45,0.281,1.04,19300,{"date":2229,"open":2001,"high":2230,"low":2178,"close":2231,"change":2232,"percent_change":1561,"volume":2233,"transactions":9,"vwap":2231},"2025-06-10",27.29,27.139,-0.121,235000,{"date":2235,"open":2236,"high":2167,"low":2237,"close":1986,"change":2238,"percent_change":1009,"volume":2239,"transactions":9,"vwap":1986},"2025-06-09",27.234,27.106,0.029,23500,{"date":2241,"open":1990,"high":1990,"low":2242,"close":2243,"change":2244,"percent_change":1280,"volume":2245,"transactions":9,"vwap":2243},"2025-06-06",27.08,27.231,0.201,24200,{"date":2247,"open":2002,"high":2002,"low":2248,"close":2249,"change":634,"percent_change":314,"volume":2250,"transactions":9,"vwap":2249},"2025-06-05",27.018,27.030001,35200,{"date":2252,"open":34,"high":2253,"low":34,"close":2254,"change":238,"percent_change":1091,"volume":2255,"transactions":9,"vwap":2254},"2025-06-04",27.035,26.97,57600,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":239,"percent_change":1226,"volume":2262,"transactions":9,"vwap":2261},"2025-06-03",26.785,26.96,26.765,26.95,12600,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2266,"change":947,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-06-02",26.78,26.9,26.74,1.97,32500,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2274,"change":1043,"percent_change":817,"volume":2275,"transactions":9,"vwap":2274},"2025-05-30",26.51,26.265,26.38,50100,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":1043,"percent_change":817,"volume":2282,"transactions":9,"vwap":2281},"2025-05-29",26.471,26.57,26.45,26.5,13200,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2287,"change":1043,"percent_change":817,"volume":2288,"transactions":9,"vwap":2287},"2025-05-28",26.75,26.602,26.62,20500,{"date":2290,"open":2267,"high":2291,"low":2287,"close":2267,"change":343,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2267},"2025-05-27",26.8,-1,48700,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":514,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-05-23",26.83,27.040001,26.79,27.01,1.24,12400,{"date":2303,"open":2304,"high":2296,"low":2305,"close":2306,"change":704,"percent_change":769,"volume":1681,"transactions":9,"vwap":2306},"2025-05-22",26.72,26.67,26.68,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":239,"percent_change":1226,"volume":2313,"transactions":9,"vwap":2312},"2025-05-21",26.92,27.023001,26.85,26.87,18300,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2318,"change":107,"percent_change":325,"volume":2319,"transactions":9,"vwap":2318},"2025-05-20",26.19,26.91,26.82,197600,{"date":2321,"open":2272,"high":2322,"low":2323,"close":2324,"change":634,"percent_change":324,"volume":2325,"transactions":9,"vwap":2324},"2025-05-19",26.725,26.505,26.66,20600,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":88,"volume":2333,"transactions":9,"vwap":2331},"2025-05-16",26.575,26.63,26.52,26.6,-0.16,28100,{"date":2335,"open":2336,"high":2298,"low":2337,"close":2338,"change":1956,"percent_change":2339,"volume":2275,"transactions":9,"vwap":2338},"2025-05-15",26.585,26.48,26.76,-0.52,{"date":2341,"open":2261,"high":2299,"low":2342,"close":2266,"change":969,"percent_change":76,"volume":2343,"transactions":9,"vwap":2266},"2025-05-14",26.799,130000,{"date":2345,"open":2298,"high":2346,"low":2347,"close":2348,"change":575,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-05-13",27.1,25.74,27.049999,1.05,59900,{"date":2352,"open":2179,"high":2179,"low":2353,"close":2354,"change":378,"percent_change":1780,"volume":2355,"transactions":9,"vwap":2354},"2025-05-12",26.69,26.77,1290500,{"date":2357,"open":2358,"high":2267,"low":2358,"close":2359,"change":314,"percent_change":1966,"volume":2360,"transactions":9,"vwap":2359},"2025-05-09",26.56,26.65,77800,{"date":2362,"open":2363,"high":2330,"low":2364,"close":2365,"change":1592,"percent_change":203,"volume":2366,"transactions":9,"vwap":2365},"2025-05-08",26.47,26.366,26.43,27300,{"date":2368,"open":2281,"high":2369,"low":2370,"close":2371,"change":558,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-05-07",26.53,26.272,26.34,-1.05,24800,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2287,"change":58,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2287},"2025-05-06",26.55,26.666,1.45,32800,{"date":2381,"open":2382,"high":2382,"low":2383,"close":2384,"change":116,"percent_change":177,"volume":1775,"transactions":9,"vwap":2384},"2025-05-05",26.33,26.175,26.24,{"date":2386,"open":2273,"high":2382,"low":2387,"close":2382,"change":378,"percent_change":1462,"volume":2388,"transactions":9,"vwap":2382},"2025-05-02",26.177,25500,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2393,"change":596,"percent_change":596,"volume":2394,"transactions":9,"vwap":2393},"2025-05-01",25.36,26.23,26.21,481900,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2393,"change":370,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2393},"2025-04-30",26.39,26.413,26.16,-1.54,45400,{"date":2403,"open":2338,"high":2338,"low":2404,"close":2287,"change":305,"percent_change":818,"volume":1796,"transactions":9,"vwap":2287},"2025-04-29",26.605,{"date":2406,"open":2407,"high":2407,"low":2354,"close":2261,"change":658,"percent_change":1700,"volume":1873,"transactions":9,"vwap":2261},"2025-04-28",27.07,{"date":2409,"open":2285,"high":2254,"low":2285,"close":2254,"change":596,"percent_change":596,"volume":2410,"transactions":9,"vwap":2254},"2025-04-25",15300,{"date":2412,"open":2413,"high":2254,"low":2285,"close":2254,"change":138,"percent_change":166,"volume":2414,"transactions":9,"vwap":2254},"2025-04-24",26.86,35500,{"date":2416,"open":2417,"high":2260,"low":2418,"close":2359,"change":727,"percent_change":720,"volume":2419,"transactions":9,"vwap":2359},"2025-04-23",26.73,26.59,207800,{"date":38,"open":2298,"high":2421,"low":2422,"close":2311,"change":634,"percent_change":314,"volume":2423,"transactions":9,"vwap":2311},26.99,26.781,16900,{"status":2425,"indices":2426,"watchlist":2467,"sectors":2489,"benchmarks":2535},"success",[2427,2433,2439,2445,2452,2459],{"symbol":2428,"name":2429,"price":2430,"change":2431,"pct_change":1251,"is_up":11,"sparkline":2432,"date":5},"SPX","S&P 500",7722.72,56.27,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2434,"name":2435,"price":2436,"change":2437,"pct_change":31,"is_up":11,"sparkline":2438,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2440,"name":2441,"price":2442,"change":2443,"pct_change":673,"is_up":11,"sparkline":2444,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2446,"name":2447,"price":2448,"change":2449,"pct_change":2450,"is_up":11,"sparkline":2451,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2453,"name":2454,"price":2455,"change":2456,"pct_change":2457,"is_up":11,"sparkline":2458,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2460,"name":2461,"price":2462,"change":2463,"pct_change":2464,"is_up":2465,"sparkline":2466,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2468,2475,2482],{"symbol":2469,"name":2470,"price":2471,"change":2472,"pct_change":2473,"is_up":11,"sparkline":2474,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2476,"name":2477,"price":2478,"change":2479,"pct_change":2480,"is_up":11,"sparkline":2481,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2483,"name":2484,"price":2485,"change":2486,"pct_change":2487,"is_up":11,"sparkline":2488,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2490,2495,2499,2503,2507,2511,2515,2520,2524,2528,2531],{"name":2491,"etf":2492,"change":2493,"price":2494,"is_up":11},"Technology","XLK",1.01,199.81,{"name":2496,"etf":2497,"change":634,"price":2498,"is_up":11},"Financials","XLF",53.49,{"name":2500,"etf":2501,"change":1315,"price":2502,"is_up":2465},"Healthcare","XLV",166.18,{"name":2504,"etf":2505,"change":1431,"price":2506,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2508,"etf":2509,"change":650,"price":2510,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2512,"etf":2513,"change":108,"price":2514,"is_up":11},"Energy","XLE",62.95,{"name":2516,"etf":2517,"change":2518,"price":2519,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":2521,"etf":2522,"change":960,"price":2523,"is_up":11},"Materials","XLB",48.86,{"name":2525,"etf":2526,"change":138,"price":2527,"is_up":11},"Real Estate","XLRE",40.81,{"name":2529,"etf":2530,"change":58,"price":114,"is_up":11},"Utilities","XLU",{"name":2532,"etf":2533,"change":98,"price":2534,"is_up":11},"Comm Services","XLC",110.32,[2536,2540,2544,2548],{"ticker":2537,"name":2538,"price":2539,"change":1280,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2541,"name":2542,"price":2543,"change":2480,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2545,"name":2546,"price":2547,"change":673,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2549,"name":2550,"price":2551,"change":2457,"is_up":11},"IWM","iShares Russell 2000",281.52]