[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CNBS":3,"stock-historical-CNBS":25,"homepage-market-summary":2764},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CNBS","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},"Amplify Seymour Cannabis ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},25.58,26.36,25.26,26.2779,-0.6979,-2.66,3906.340544,43.94,18.43,19365.976564513945,28,1810,{"ticker":4,"total_count":26,"page":27,"page_size":28,"total_pages":27,"summary":29,"data":35},365,1,1000,{"period_high":20,"period_low":30,"average_volume":31,"total_volume":32,"period_return":33,"latest_close":13,"start_date":34,"end_date":5},13.96,18852,6881160.117693,61.37,"2025-04-22",[36,39,49,59,70,81,91,101,112,122,133,143,153,162,173,183,193,202,212,223,233,244,254,264,275,285,295,305,314,324,333,343,353,364,373,383,392,402,412,422,432,442,452,461,471,480,491,500,510,518,529,539,547,557,566,574,583,592,602,611,619,626,633,641,649,657,666,671,678,686,693,701,709,716,723,730,738,745,753,762,771,780,787,795,803,810,816,823,829,836,842,851,860,866,874,881,889,896,903,912,919,928,936,943,949,958,966,975,982,990,995,1002,1010,1019,1027,1035,1041,1047,1053,1060,1067,1074,1081,1090,1099,1105,1113,1121,1130,1137,1146,1154,1162,1169,1175,1183,1190,1198,1207,1216,1222,1227,1235,1243,1249,1255,1263,1270,1277,1285,1290,1295,1301,1308,1317,1326,1333,1341,1345,1352,1358,1366,1375,1383,1391,1397,1404,1410,1418,1425,1433,1438,1443,1449,1454,1460,1467,1473,1480,1486,1492,1498,1505,1513,1521,1529,1537,1545,1551,1557,1564,1570,1578,1585,1589,1595,1603,1611,1618,1627,1635,1643,1651,1658,1664,1670,1678,1685,1694,1700,1708,1715,1723,1731,1738,1745,1753,1761,1767,1774,1782,1787,1795,1802,1810,1817,1824,1832,1838,1844,1850,1857,1863,1871,1879,1885,1892,1899,1905,1910,1918,1923,1931,1938,1945,1953,1958,1967,1974,1981,1989,1998,2005,2009,2016,2023,2029,2034,2039,2045,2051,2057,2063,2068,2073,2081,2086,2091,2096,2102,2107,2114,2122,2128,2135,2142,2150,2158,2166,2174,2181,2189,2196,2203,2209,2216,2224,2230,2236,2243,2252,2260,2267,2275,2282,2290,2296,2301,2308,2314,2322,2328,2335,2343,2349,2354,2361,2368,2376,2385,2392,2399,2406,2414,2421,2429,2434,2442,2448,2456,2464,2470,2477,2485,2489,2494,2501,2508,2514,2520,2527,2533,2538,2546,2553,2560,2566,2574,2580,2586,2595,2600,2605,2612,2619,2627,2634,2642,2649,2656,2662,2669,2674,2681,2688,2696,2702,2709,2717,2726,2733,2740,2746,2753,2760],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":37,"vwap":38},136,25.6348,{"date":40,"open":41,"high":42,"low":43,"close":16,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-10-01",26.13,26.4,25.97,0.1462,0.56,2742.993133,150,26.2327,{"date":50,"open":51,"high":51,"low":52,"close":53,"change":54,"percent_change":55,"volume":56,"transactions":57,"vwap":58},"2026-09-30",27.52,25.61,26.1317,-3.1143,-10.65,38464.175043,293,26.3878,{"date":60,"open":61,"high":62,"low":63,"close":64,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-09-29",29.185,29.39,29.1801,29.246,-0.214,-0.73,3658.263942,137,29.2216,{"date":71,"open":72,"high":73,"low":74,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-28",28.825,29.55,28.82,29.46,-0.0599,-0.2,3941.266419,131,29.2704,{"date":82,"open":83,"high":83,"low":84,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-25",29.76,29.33,29.5199,-0.133,-0.45,1866.48066,124,29.5101,{"date":92,"open":93,"high":93,"low":94,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-24",30.67,29.63,29.6529,-1.1287,-3.67,3482.9959,142,30.0789,{"date":102,"open":103,"high":104,"low":105,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-23",30.44,31,30.18,30.7816,0.4908,1.62,9052.531724,441,30.5888,{"date":113,"open":114,"high":115,"low":114,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-22",28.61,30.38,30.2908,1.7579,6.16,7746.356107,167,29.8887,{"date":123,"open":124,"high":125,"low":126,"close":127,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-21",28.86,28.8601,28.51,28.5329,0.2687,0.95,2073.642111,127,28.6557,{"date":134,"open":135,"high":135,"low":136,"close":137,"change":138,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-18",28.4,27.78,28.2642,-0.4338,-1.51,7565.15669,125,28.1178,{"date":144,"open":145,"high":145,"low":146,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-17",28.73,28.6,28.698,0.2728,0.96,809.052213,83,28.6936,{"date":154,"open":146,"high":155,"low":156,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-16",28.8,28.4252,-0.0935,-0.33,3292.950487,79,28.6488,{"date":163,"open":164,"high":165,"low":166,"close":167,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-09-15",28.69,28.72,28.25,28.5187,-0.1747,-0.61,3428.7909,129,28.5029,{"date":174,"open":175,"high":176,"low":175,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-14",27.42,28.79,28.6934,0.9008,3.24,1718.430383,96,28.3543,{"date":184,"open":185,"high":185,"low":186,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-11",28.43,27.68,27.7926,-0.3575,-1.27,16357.20647,227,28.1474,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-10",29.16,28.1501,-1.0559,-3.62,653.930325,80,28.8581,{"date":203,"open":204,"high":73,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-09",29.365,28.65,29.206,-0.3591,-1.21,3009.081652,97,29.188,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-08",29.32,29.92,28.92,29.5651,0.4447,1.53,11090.28562,295,29.3679,{"date":224,"open":225,"high":226,"low":114,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-04",28.67,29.42,29.1204,0.5504,1.93,16613.13743,148,28.841,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-03",28.84,28.95,28.34,28.57,-0.2754,-0.95,3224.184006,141,28.58,{"date":245,"open":246,"high":247,"low":246,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-02",28.425,29.12,28.8454,0.4153,1.46,1244.079534,139,28.9389,{"date":255,"open":135,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-01",28.75,28.29,28.4301,-0.1,-0.35,5422.474518,209,28.5157,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-08-31",28.47,28.71,28.3,28.5301,-0.5099,-1.76,5527.5277,149,28.5522,{"date":276,"open":277,"high":278,"low":279,"close":278,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-28",28.0522,29.04,27.72,1.0774,3.85,2329.27635,109,28.2318,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":99,"vwap":294},"2026-08-27",28.32,28.35,27.88,27.9626,-0.3639,-1.28,4405.01432,28.1386,{"date":296,"open":297,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-26",28.755,29.36,28.3265,-0.3167,-1.11,4683.07883,121,28.8396,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":149,"volume":311,"transactions":312,"vwap":313},"2026-08-25",28.485,28.675,28.6432,0.2735,1666.024643,146,28.6164,{"date":315,"open":266,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-24",30,28.05,28.3697,-0.1903,-0.67,9883.439771,239,28.5062,{"date":325,"open":326,"high":74,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-21",27.84,28.56,0.884,3.19,36847.578891,147,28.5894,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-20",27.76,27.63,27.676,-0.2417,-0.87,1131.926251,120,27.6009,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":231,"vwap":352},"2026-08-19",27.43,28.07,27.34,27.9177,1.2773,4.79,3805.39319,27.6152,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-18",26.78,26.83,26.3,26.6404,-0.1474,-0.55,4991.689042,179,26.5341,{"date":365,"open":366,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":242,"vwap":372},"2026-08-17",27.03,27.45,26.7878,-0.1728,-0.64,3097.448458,27.1939,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":99,"vwap":382},"2026-08-14",26.74,27,26.73,26.9606,-0.3685,-1.35,2166.674756,26.8452,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":242,"vwap":391},"2026-08-13",27.75,26.965,27.3291,0.449,1.67,2634.712,27.4265,{"date":393,"open":394,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-12",27.07,27.0899,26.8801,-0.2099,-0.77,5698.51146,130,27.0243,{"date":403,"open":404,"high":405,"low":406,"close":405,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-11",26.17,27.09,26.02,1.2463,4.82,5244.984009,116,26.246,{"date":413,"open":414,"high":415,"low":414,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-10",25.59,26.25,25.8437,0.2259,0.88,4518.63931,140,25.9727,{"date":423,"open":424,"high":425,"low":424,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-07",25.52,25.69,25.6178,0.1662,0.65,893.83907,99,25.5817,{"date":433,"open":434,"high":435,"low":436,"close":435,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-06",24.87,25.4516,24.67,1.4216,5.92,3108.1927,249,25.1155,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-05",25.2,23.8546,24.03,-1.6735,-6.51,2432.334494,162,24.197,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":89,"vwap":460},"2026-08-04",25.28,25.7857,25.7035,0.8161,3.28,3719.938639,25.5844,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-03",24.81,25.17,24.8874,0.0001,0,16416.955394,174,24.9627,{"date":472,"open":473,"high":474,"low":473,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":99,"vwap":479},"2026-07-31",24.57,24.95,24.8873,-0.171,-0.68,4636.832968,24.8554,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-07-30",24.06,25.06,23.77,25.0583,1.1883,4.98,13721.666005,133,24.3735,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":260,"percent_change":497,"volume":498,"transactions":489,"vwap":499},"2026-07-29",24,24.11,23.52,23.87,-1.45,10320.970246,23.8547,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-28",24.38,24.15,24.22,-0.6445,-2.59,3029.275198,134,24.2948,{"date":511,"open":512,"high":13,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":252,"vwap":517},"2026-07-27",25.24,24.8645,-0.0957,-0.38,2773.625291,25.319,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-24",25.03,25.15,24.64,24.9602,-0.1801,-0.72,4475.525997,118,24.9744,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-23",25.75,25.14,25.1403,-0.5338,-2.08,2648.044,98,25.3445,{"date":540,"open":541,"high":541,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":79,"vwap":546},"2026-07-22",25.9802,25.6741,-0.4159,-1.59,2208.12679,25.8999,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-21",26.38,26.05,26.09,0.1858,0.72,1303.41427,115,26.1531,{"date":558,"open":559,"high":560,"low":561,"close":561,"change":562,"percent_change":208,"volume":563,"transactions":564,"vwap":565},"2026-07-20",26.08,26.16,25.9042,-0.3173,960.309735,113,26.0403,{"date":567,"open":568,"high":569,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":252,"vwap":573},"2026-07-17",25.5,26.2215,0.4709,1.83,4391.786666,25.9664,{"date":575,"open":576,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":68,"vwap":582},"2026-07-16",26.34,26.355,25.7506,-0.7019,-2.65,1867.43636,26.1604,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":141,"vwap":591},"2026-07-15",27.3657,26.43,26.4525,-0.8652,-3.17,1269.045885,26.8234,{"date":593,"open":594,"high":347,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-14",27.0633,26.84,27.3177,-0.1428,-0.52,1885.942717,152,27.1956,{"date":603,"open":604,"high":605,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-13",26.53,27.4605,0.9485,3.58,1701.130476,122,26.9979,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-07-10",26.26,26.545,26.512,0.095,0.36,1600,{"date":620,"open":621,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-07-09",27.35,26.417,-0.833,-3.06,2300,{"date":627,"open":595,"high":628,"low":629,"close":628,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":628},"2026-07-08",27.25,26.51,0.577,2.16,1800,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-07",26.6,27.093,26.673,0.02,0.08,3400,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-06",28.88,26.45,26.653,-2.13,-7.4,12900,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-02",29.028999,28.76,28.783,0.548,1.94,4500,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-01",29,29.2,28.22,28.235,-0.975,-3.34,9000,{"date":667,"open":268,"high":668,"low":268,"close":668,"change":669,"percent_change":670,"volume":618,"transactions":9,"vwap":668},"2026-06-30",29.21,1.241,4.44,{"date":672,"open":673,"high":674,"low":675,"close":674,"change":676,"percent_change":677,"volume":632,"transactions":9,"vwap":674},"2026-06-29",27.765,27.969,27.33,0.354,1.28,{"date":679,"open":680,"high":385,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-06-26",27.455,27.37,27.615,0.448,1.65,8600,{"date":687,"open":688,"high":689,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-06-25",25.94,27.167,1.142,4.39,5300,{"date":694,"open":695,"high":14,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-24",26.030001,26,26.025,-0.332,-1.26,3800,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-23",27.02,26.31,26.357,-0.933,-3.42,2400,{"date":710,"open":711,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-22",28.9,27.29,-1.739,-5.99,14400,{"date":717,"open":718,"high":719,"low":720,"close":651,"change":721,"percent_change":281,"volume":722,"transactions":9,"vwap":651},"2026-06-18",28.13,29.09,27.541,1.075,3900,{"date":724,"open":725,"high":726,"low":727,"close":727,"change":728,"percent_change":729,"volume":708,"transactions":9,"vwap":727},"2026-06-17",28.31,28.5,27.954,-0.302,-1.07,{"date":731,"open":732,"high":733,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-16",28.98,29.07,28.256,-0.552,-1.92,1400,{"date":739,"open":83,"high":83,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-15",28.665,28.808,-0.382,-1.31,8500,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-12",27.61,30.87,29.19,-1.52,-4.95,19500,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-11",31.14,31.21,29.81,30.71,-0.34,-1.1,7600,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-10",31.42,32.023998,30.88,31.049999,-0.498,-1.58,10000,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-09",32.97,34.12,31.45,31.548,-1.435,-4.35,13200,{"date":781,"open":782,"high":783,"low":784,"close":783,"change":785,"percent_change":786,"volume":761,"transactions":9,"vwap":783},"2026-06-08",32.35,32.983,31.76,1.369,4.33,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-05",30.77,32.25,31.614,1.911,6.43,18300,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-04",27.79,29.88,29.703,1.822,6.53,3100,{"date":804,"open":805,"high":805,"low":747,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-03",28.66,27.881,-1.33,-4.55,2200,{"date":811,"open":812,"high":812,"low":643,"close":813,"change":814,"percent_change":815,"volume":744,"transactions":9,"vwap":813},"2026-06-02",29.54,29.211,-0.337,-1.14,{"date":817,"open":818,"high":819,"low":235,"close":820,"change":821,"percent_change":822,"volume":770,"transactions":9,"vwap":820},"2026-06-01",28.87,29.57,29.548,0.64,2.21,{"date":824,"open":73,"high":825,"low":124,"close":826,"change":827,"percent_change":646,"volume":828,"transactions":9,"vwap":826},"2026-05-29",29.72,28.908,-0.629,6900,{"date":830,"open":712,"high":831,"low":712,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-05-28",29.6,29.537,2.213,8.1,2700,{"date":837,"open":175,"high":175,"low":838,"close":839,"change":840,"percent_change":841,"volume":737,"transactions":9,"vwap":839},"2026-05-27",26.82,27.324,0.017,0.06,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-26",26.27,27.32,26.014999,27.307,1.29,4.96,3500,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-05-22",26.89,26.91,26.0049992,26.017,-0.846,-3.15,4300,{"date":861,"open":862,"high":863,"low":862,"close":863,"change":864,"percent_change":865,"volume":809,"transactions":9,"vwap":863},"2026-05-21",26.33,26.863,0.209,0.78,{"date":867,"open":862,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-20",26.77,26.275,26.654,0.924,3.59,6200,{"date":875,"open":876,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-19",26.54,25.73,-1.147,-4.27,14100,{"date":882,"open":883,"high":853,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-18",25.85,25.545,26.877,1.138,4.42,25500,{"date":890,"open":891,"high":891,"low":892,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-15",27.85,25.739,-2.328,-8.29,254500,{"date":897,"open":898,"high":899,"low":900,"close":900,"change":901,"percent_change":902,"volume":685,"transactions":9,"vwap":900},"2026-05-14",28.23,28.605,28.066999,-0.221,-0.78,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-13",28.21,28.657,27.8,28.288,0.134,0.48,3300,{"date":913,"open":235,"high":235,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-12",28.049999,28.154,-0.96,-3.3,2500,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-11",29.1,29.47,28.41,29.114,-0.007,-0.02,18500,{"date":929,"open":930,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-08",30.165,29.115,29.121,-0.972,-3.23,1700,{"date":937,"open":938,"high":938,"low":939,"close":940,"change":941,"percent_change":769,"volume":942,"transactions":9,"vwap":940},"2026-05-07",30.63,29.66,30.093,-0.482,3700,{"date":944,"open":945,"high":946,"low":825,"close":946,"change":947,"percent_change":948,"volume":656,"transactions":9,"vwap":946},"2026-05-06",30.049999,30.575,1.098,3.72,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-05",28.63,29.552,26.18,29.477,1.087,3.83,14800,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-04",29.28,28.2,28.39,-0.711,-2.44,9200,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-01",29.85,30.175,29.08,29.101,-0.419,-1.42,18100,{"date":976,"open":235,"high":977,"low":235,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-04-30",29.84,29.52,1.14,4.02,15500,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-29",29.48,28.1,28.38,-0.79,-2.71,6500,{"date":991,"open":992,"high":992,"low":993,"close":993,"change":301,"percent_change":97,"volume":994,"transactions":9,"vwap":993},"2026-04-28",29.96,29.17,7200,{"date":996,"open":186,"high":997,"low":998,"close":997,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":997},"2026-04-27",30.28,27.64,2.73,9.91,5600,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-04-24",25.55,27.871,27.55,2.12,8.34,28500,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-23",32.41,32.78,25.345,25.43,-5.017,-16.48,42500,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-22",26.37,31.78,30.447,4.987,19.59,57900,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":665,"transactions":9,"vwap":1032},"2026-04-21",25.92,26.14,25.18,25.46,-0.84,-3.19,{"date":1036,"open":1037,"high":357,"low":1037,"close":357,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":357},"2026-04-20",24.02,2.294,9.56,16100,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":259,"volume":737,"transactions":9,"vwap":1045},"2026-04-17",24.56,23.915,24.0060005,-0.024,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":320,"percent_change":988,"volume":1052,"transactions":9,"vwap":1051},"2026-04-16",24.51,23.98,24.030001,8200,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1056,"change":1058,"percent_change":1059,"volume":802,"transactions":9,"vwap":1056},"2026-04-15",23.38,24.7,23.37,1.398,6,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1063,"change":1065,"percent_change":1066,"volume":935,"transactions":9,"vwap":1063},"2026-04-14",23.16,23.302,23.049999,-0.029,-0.12,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-13",22.72,23.331,0.412,1.8,1200,{"date":1075,"open":1057,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":640,"transactions":9,"vwap":1078},"2026-04-10",23.79,22.9,22.919,-0.561,-2.39,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-09",23.1,23.66,22.97,23.48,0.23,0.99,6800,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-08",23.32,23.63,22.91,23.25,0.53,2.33,10300,{"date":1100,"open":504,"high":504,"low":1101,"close":1069,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1069},"2026-04-07",22.34,-1.784,-7.28,5000,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1108,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1108},"2026-04-06",23.59,24.504,23.375,0.934,3.96,11500,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-02",21.95,23.83,23.57,0.792,3.48,7100,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-01",22.13,22.82,21.81,22.778,0.738,3.35,6100,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-03-31",19.99,22.040001,2.4,12.22,10700,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-30",20.52,21.153,19.41,19.64,-0.872,-4.25,7900,{"date":1147,"open":1133,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-27",22.32,20.5,20.512,-1.363,-6.23,13800,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-26",23.01,21.78,21.875,-1.335,-5.75,9100,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":632,"transactions":9,"vwap":1166},"2026-03-25",23.5,23.7,23.21,-0.177,-0.76,{"date":1170,"open":1093,"high":1093,"low":1095,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-24",23.387,-0.297,-1.25,4200,{"date":1176,"open":1177,"high":1165,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-23",22.51,22.11,23.684,1.498,6.75,12200,{"date":1184,"open":1185,"high":1164,"low":1133,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-20",23.47,22.186,-1.454,-6.15,8000,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1193,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1193},"2026-03-19",23.02,23.64,22.855,0.502,2.17,18900,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-18",23.41,23.44,23.11,23.138,-0.391,-1.66,10500,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-17",23.23,23.73,23,23.529,0.399,1.73,6400,{"date":1217,"open":484,"high":484,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":850,"transactions":9,"vwap":1219},"2026-03-16",22.94,23.13,-0.37,-1.57,{"date":1223,"open":1064,"high":1164,"low":1064,"close":1164,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1164},"2026-03-13",0.526,2.29,7500,{"date":1228,"open":1095,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-12",23.34,22.96,22.974,-0.591,-2.51,5500,{"date":1236,"open":1218,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-11",23.65,22.83,23.565,0.625,2.72,7000,{"date":1244,"open":1245,"high":1051,"low":1246,"close":1218,"change":1247,"percent_change":1248,"volume":1120,"transactions":9,"vwap":1218},"2026-03-10",23.76,22.85,-0.93,-3.9,{"date":1250,"open":1251,"high":1251,"low":1252,"close":496,"change":1253,"percent_change":1254,"volume":770,"transactions":9,"vwap":496},"2026-03-09",24.3,23.53,-0.56,-2.29,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-06",22.2,24.99,24.43,1.75,7.72,19900,{"date":1264,"open":1116,"high":1265,"low":1177,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-05",23.94,22.68,-1.01,-4.26,5400,{"date":1271,"open":1094,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1089,"transactions":9,"vwap":1274},"2026-03-04",23.74,22.89,23.69,0.91,3.99,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1280,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1280},"2026-03-03",21.9,22.78,21.87,0.379,1.69,10800,{"date":1286,"open":1057,"high":1057,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":1052,"transactions":9,"vwap":1287},"2026-03-02",22.401,-1.346,-5.67,{"date":1291,"open":1265,"high":1265,"low":1292,"close":1293,"change":515,"percent_change":1221,"volume":1294,"transactions":9,"vwap":1293},"2026-02-27",23.45,23.747,27600,{"date":1296,"open":1297,"high":1297,"low":1050,"close":1298,"change":1299,"percent_change":750,"volume":1300,"transactions":9,"vwap":1298},"2026-02-26",24.53,24.127,-0.373,7800,{"date":1302,"open":1049,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1098,"transactions":9,"vwap":1305},"2026-02-25",25.049999,23.895,24.5,0.03,0.12,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-02-24",22.49,24.65,22.47,24.47,2.09,9.34,16500,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-02-23",22.79,23.325,22.28,22.38,-0.16,-0.71,21400,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":580,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-02-20",24.9,22.45,22.54,-10.52,348500,{"date":1334,"open":1211,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-19",25.34,22.87,25.19,2.121,9.19,17000,{"date":1342,"open":1086,"high":1274,"low":1343,"close":1343,"change":1204,"percent_change":1344,"volume":1269,"transactions":9,"vwap":1343},"2026-02-18",23.069,-1.67,{"date":1346,"open":1347,"high":1084,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1161,"transactions":9,"vwap":1349},"2026-02-17",23.51,23.27,23.46,-0.275,-1.16,{"date":1353,"open":1092,"high":496,"low":1092,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-02-13",23.735,0.445,1.91,11200,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-12",24.32,24.4,23.29,-0.932,-3.85,8800,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-11",24.85,24.97,24.21,24.222,-0.686,-2.75,12100,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-10",25.49,25.9,24.908,-0.492,-1.94,8400,{"date":1384,"open":1385,"high":1386,"low":1369,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-09",25.42,25.65,25.4,-0.01,-0.04,13100,{"date":1392,"open":1056,"high":568,"low":1056,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-06",25.41,1.13,4.65,7400,{"date":1398,"open":1399,"high":1399,"low":1370,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-05",25.99,24.28,-1.8,-6.9,26100,{"date":1405,"open":1406,"high":559,"low":1407,"close":559,"change":553,"percent_change":1408,"volume":1409,"transactions":9,"vwap":559},"2026-02-04",25.44,24.42,2.84,15700,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1413,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1413},"2026-02-03",24.86,25.36,24.295,0.49,1.97,17600,{"date":1419,"open":1420,"high":434,"low":1421,"close":434,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":434},"2026-02-02",24.6,24.33,0.11,0.44,11600,{"date":1426,"open":1427,"high":1428,"low":1056,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-01-30",24.92,25.67,24.76,-0.11,-0.44,29200,{"date":1434,"open":877,"high":877,"low":1435,"close":434,"change":916,"percent_change":1436,"volume":1437,"transactions":9,"vwap":434},"2026-01-29",24.2,-3.72,16900,{"date":1439,"open":377,"high":1440,"low":1441,"close":1441,"change":525,"percent_change":988,"volume":1442,"transactions":9,"vwap":1441},"2026-01-28",27.19,25.83,27000,{"date":1444,"open":907,"high":907,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-01-27",26.55,-1.03,-3.73,22000,{"date":1450,"open":216,"high":216,"low":1451,"close":1451,"change":1452,"percent_change":1453,"volume":1098,"transactions":9,"vwap":1451},"2026-01-26",27.58,-1.32,-4.57,{"date":1455,"open":1456,"high":711,"low":985,"close":711,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":711},"2026-01-23",28.14,0.57,2.01,12000,{"date":1461,"open":1462,"high":726,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":957,"transactions":9,"vwap":1464},"2026-01-22",27.7,27.66,28.33,0.81,2.94,{"date":1468,"open":367,"high":1469,"low":1470,"close":51,"change":639,"percent_change":1471,"volume":1472,"transactions":9,"vwap":51},"2026-01-21",28.09,27.181,0.29,32700,{"date":1474,"open":905,"high":662,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-01-20",27.4,27.44,-1.37,-4.76,20700,{"date":1481,"open":757,"high":757,"low":146,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-01-16",28.81,-0.74,-2.5,15300,{"date":1487,"open":215,"high":1488,"low":75,"close":73,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":73},"2026-01-15",30.34,-0.29,-0.97,26700,{"date":1493,"open":1494,"high":977,"low":1495,"close":977,"change":1496,"percent_change":1497,"volume":927,"transactions":9,"vwap":977},"2026-01-14",29.11,28.91,0.58,1.98,{"date":1499,"open":1500,"high":1501,"low":993,"close":1502,"change":301,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-01-13",30.3,30.36,29.26,-3.65,17800,{"date":1506,"open":1507,"high":1508,"low":725,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-01-12",28.53,30.64,30.37,1.71,5.97,33900,{"date":1514,"open":1515,"high":1516,"low":1517,"close":805,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":805},"2026-01-09",29.01,29.059999,28.11,-0.23,-0.8,21700,{"date":1522,"open":1523,"high":732,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-08",27.89,27.761,28.89,0.9,3.22,40000,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-01-07",27.47,28.275,27.99,0.42,1.52,39100,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1489,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-06",27.9,27.93,27.27,27.57,-1.04,31300,{"date":1546,"open":1516,"high":1494,"low":336,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-05",27.86,-1.09,-3.77,65900,{"date":1552,"open":1553,"high":1554,"low":1553,"close":236,"change":1496,"percent_change":1555,"volume":1556,"transactions":9,"vwap":236},"2026-01-02",28.36,29.29,2.04,41200,{"date":1558,"open":986,"high":62,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-12-31",27.98,28.37,0.01,0.04,78200,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1553,"change":1394,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1553},"2025-12-30",27.22,29.37,4.15,154800,{"date":1571,"open":1572,"high":225,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-12-29",28.42,27.21,27.23,-1.65,-5.71,70200,{"date":1579,"open":74,"high":1580,"low":1581,"close":643,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":643},"2025-12-26",29.225,28.62,0.09,0.31,50300,{"date":1586,"open":243,"high":1587,"low":135,"close":176,"change":1307,"percent_change":1534,"volume":1588,"transactions":9,"vwap":176},"2025-12-24",28.935,37400,{"date":1590,"open":1591,"high":1592,"low":549,"close":225,"change":1394,"percent_change":1593,"volume":1594,"transactions":9,"vwap":225},"2025-12-23",27.62,29.25,4.1,100400,{"date":1596,"open":115,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-12-22",30.45,27.5,27.54,-2.72,-8.99,85400,{"date":1604,"open":1605,"high":1606,"low":316,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-12-19",31.85,33.041,30.26,0.25,0.83,119600,{"date":1612,"open":1613,"high":20,"low":316,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-12-18",43.15,30.01,-10.28,-25.52,314700,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-12-17",40.9,41.75,39.513,40.29,1.82,4.73,126200,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1511,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-12-16",33.2,39.44,32.71,38.47,18.37,151200,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-12-15",38.080002,32.099998,32.5,-2.32,-6.66,226000,{"date":1644,"open":166,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-12-12",35.26,27.65,34.82,12.293,54.57,255300,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1007,"volume":1098,"transactions":9,"vwap":1656},"2025-12-11",21.91,22.62,21.86,22.527,0.467,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":646,"volume":1120,"transactions":9,"vwap":1662},"2025-12-10",22.52,21.94,22.059999,-0.48,{"date":1665,"open":1666,"high":1654,"low":1666,"close":1330,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1330},"2025-12-09",21.79,0.67,3.06,18000,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1281,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1281},"2025-12-08",23.17,23.2,21.44,-1.185,-5.14,4000,{"date":1679,"open":1680,"high":496,"low":1681,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-12-05",23.58,23.055,-0.468,-1.99,5900,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-04",22.44,23.56,22.169,23.523,1.073,4.78,6600,{"date":1695,"open":1696,"high":1211,"low":1697,"close":1329,"change":1698,"percent_change":1699,"volume":665,"transactions":9,"vwap":1329},"2025-12-03",22.25,22.030001,0.238,1.07,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1089,"transactions":9,"vwap":1705},"2025-12-02",23.15,23.245,22.176,22.212,-0.616,-2.7,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-12-01",20.85,22.828,1.85,8.82,4800,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-11-28",21.049999,21.2,20.978,0.084,0.4,1100,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-11-26",20.625,20.92,20.894,0.547,2.69,4700,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":988,"volume":1737,"transactions":9,"vwap":1735},"2025-11-25",20.88,20.01,20.347,-0.566,17400,{"date":1739,"open":1740,"high":1661,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":835,"transactions":9,"vwap":1742},"2025-11-24",21.01,20.33,20.913,0.223,1.08,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-11-21",18.66,20.76,20.69,1.976,10.56,108900,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":625,"transactions":9,"vwap":1758},"2025-11-20",18.82,19.14,18.52,18.714,0.235,1.27,{"date":1762,"open":1763,"high":1764,"low":21,"close":1765,"change":1766,"percent_change":778,"volume":1357,"transactions":9,"vwap":1765},"2025-11-19",19.43,19.925,18.479,-0.841,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1248,"volume":1269,"transactions":9,"vwap":1772},"2025-11-18",19.5,19.815,19.13,19.32,-0.784,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":770,"transactions":9,"vwap":1779},"2025-11-17",20.81,21.42,20,20.104,-0.546,-2.64,{"date":1783,"open":1037,"high":1037,"low":1734,"close":1784,"change":1785,"percent_change":1786,"volume":1206,"transactions":9,"vwap":1784},"2025-11-14",20.65,-3.922,-15.96,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-11-13",25.829,24.46,24.572,-1.694,-6.45,9500,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1269,"transactions":9,"vwap":1799},"2025-11-12",26.96,26.2,26.266,-0.724,-2.68,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1104,"transactions":9,"vwap":1807},"2025-11-11",28.27,28.45,26.97,26.99,-1.264,-4.47,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-11-10",25.95,28.254,2.691,10.53,11700,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1820,"change":1822,"percent_change":1823,"volume":656,"transactions":9,"vwap":1820},"2025-11-07",24.08,25.563,23.695,1.553,6.47,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-11-06",25.7,23.992,24.01,-2.207,-8.42,12700,{"date":1833,"open":1834,"high":1834,"low":425,"close":1835,"change":1836,"percent_change":1837,"volume":942,"transactions":9,"vwap":1835},"2025-11-05",26.415,26.217,0.572,2.23,{"date":1839,"open":1840,"high":14,"low":1841,"close":1841,"change":1842,"percent_change":1843,"volume":873,"transactions":9,"vwap":1841},"2025-11-04",26.29,25.645,-0.914,-3.44,{"date":1845,"open":1846,"high":51,"low":1847,"close":1847,"change":1848,"percent_change":18,"volume":1849,"transactions":9,"vwap":1847},"2025-11-03",27.12,26.559,-0.725,14200,{"date":1851,"open":375,"high":1852,"low":1853,"close":1852,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1852},"2025-10-31",27.284,26.32,0.791,2.99,5700,{"date":1858,"open":1859,"high":1859,"low":404,"close":1860,"change":1861,"percent_change":1268,"volume":1862,"transactions":9,"vwap":1860},"2025-10-30",27.51,26.493,-1.18,41300,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1458,"volume":1870,"transactions":9,"vwap":1868},"2025-10-29",27.030001,28.02,26.76,27.673,0.545,14000,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1120,"transactions":9,"vwap":1876},"2025-10-28",28.040001,28.28,27.059999,27.128,-1.284,-4.52,{"date":1880,"open":719,"high":719,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1153,"transactions":9,"vwap":1882},"2025-10-27",28.302,28.412,-0.94,-3.2,{"date":1886,"open":1887,"high":75,"low":726,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-10-24",28.99,29.352,0.431,1.49,14700,{"date":1893,"open":747,"high":1894,"low":367,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-10-23",29.8,28.921,1.311,4.75,26000,{"date":1900,"open":951,"high":951,"low":1901,"close":747,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":747},"2025-10-22",26.66,-1.063,-3.71,28700,{"date":1906,"open":945,"high":945,"low":1907,"close":1907,"change":1908,"percent_change":1909,"volume":640,"transactions":9,"vwap":1907},"2025-10-21",28.673,-1.47,-4.88,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":685,"transactions":9,"vwap":1915},"2025-10-20",29.935,30.23,29.729,30.143,0.784,2.67,{"date":1919,"open":1614,"high":1913,"low":1554,"close":1920,"change":1921,"percent_change":1922,"volume":1794,"transactions":9,"vwap":1920},"2025-10-17",29.359,-1.533,-4.96,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1730,"transactions":9,"vwap":1928},"2025-10-16",33.16,33.716,30.845,30.892,-1.569,-4.83,{"date":1932,"open":1933,"high":1934,"low":103,"close":1935,"change":785,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-10-15",31.41,34.45,32.461,4.4,5800,{"date":1939,"open":104,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1009,"transactions":9,"vwap":1942},"2025-10-14",31.55,30.98,31.091999,-0.466,-1.48,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1174,"transactions":9,"vwap":1950},"2025-10-13",30.31,31.66,29.98,31.558,1.708,5.72,{"date":1954,"open":1955,"high":1955,"low":968,"close":968,"change":1956,"percent_change":1957,"volume":1300,"transactions":9,"vwap":968},"2025-10-10",32.86,-2.913,-8.89,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-10-09",32.62,33.43,32.040001,32.763,0.372,1.15,6300,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1883,"volume":708,"transactions":9,"vwap":1972},"2025-10-08",32.7,32.83,32.33,32.391,-0.309,{"date":1975,"open":1976,"high":1977,"low":1605,"close":1969,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1969},"2025-10-07",32.8,33.72,-0.09,-0.27,8300,{"date":1982,"open":1983,"high":1629,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-10-06",31.59,31.037001,32.79,1.473,4.7,9900,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-10-03",31.89,32.63,31.040001,31.317,-0.594,-1.86,8900,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2001,"change":2003,"percent_change":2004,"volume":1189,"transactions":9,"vwap":2001},"2025-10-02",30.316,31.911,29.97,1.201,3.91,{"date":2006,"open":94,"high":758,"low":298,"close":758,"change":979,"percent_change":2007,"volume":2008,"transactions":9,"vwap":758},"2025-10-01",3.86,4900,{"date":2010,"open":2011,"high":2011,"low":2012,"close":819,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":819},"2025-09-30",31.1,29.145,-2.375,-7.43,13700,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2019,"change":2021,"percent_change":2022,"volume":1294,"transactions":9,"vwap":2019},"2025-09-29",30.059999,31.945,28.44,6.175,23.96,{"date":2024,"open":42,"high":2025,"low":531,"close":2026,"change":2027,"percent_change":2028,"volume":1300,"transactions":9,"vwap":2026},"2025-09-26",26.75,25.77,-0.571,-2.17,{"date":2030,"open":23,"high":23,"low":1853,"close":2031,"change":2032,"percent_change":2033,"volume":994,"transactions":9,"vwap":2031},"2025-09-25",26.341,-2.029,-7.15,{"date":2035,"open":2036,"high":327,"low":2036,"close":1560,"change":2037,"percent_change":2038,"volume":1677,"transactions":9,"vwap":1560},"2025-09-24",27.747,1.071,3.92,{"date":2040,"open":376,"high":2041,"low":376,"close":2042,"change":2043,"percent_change":2044,"volume":989,"transactions":9,"vwap":2042},"2025-09-23",28.52,27.299,0.391,1.45,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2049,"change":2050,"percent_change":1600,"volume":802,"transactions":9,"vwap":2049},"2025-09-22",27.48,27.77,26.908,-0.752,{"date":2052,"open":2053,"high":2053,"low":2054,"close":1463,"change":2055,"percent_change":2056,"volume":1269,"transactions":9,"vwap":1463},"2025-09-19",27.905,26.81,-0.21,-0.75,{"date":2058,"open":2059,"high":961,"low":2060,"close":2061,"change":2062,"percent_change":350,"volume":1794,"transactions":9,"vwap":2061},"2025-09-18",26.57,26.39,27.87,1.274,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2066,"change":2067,"percent_change":139,"volume":708,"transactions":9,"vwap":2066},"2025-09-17",27.15,26.596,-0.409,{"date":2069,"open":1004,"high":1573,"low":1004,"close":2070,"change":2071,"percent_change":2072,"volume":1052,"transactions":9,"vwap":2070},"2025-09-16",27.0049992,1.478,5.79,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-09-15",26.21,26.52,25.527,-0.663,-2.53,9800,{"date":2082,"open":2083,"high":675,"low":2084,"close":2084,"change":2085,"percent_change":198,"volume":1340,"transactions":9,"vwap":2084},"2025-09-12",27.222,26.19,-0.984,{"date":2087,"open":1805,"high":215,"low":2088,"close":2088,"change":2089,"percent_change":2090,"volume":715,"transactions":9,"vwap":2088},"2025-09-11",27.174,-1.436,-5.02,{"date":2092,"open":2093,"high":2093,"low":114,"close":114,"change":2094,"percent_change":2095,"volume":1677,"transactions":9,"vwap":114},"2025-09-10",30.267,-1.84,-6.04,{"date":2097,"open":2098,"high":2099,"low":2098,"close":1597,"change":2100,"percent_change":2101,"volume":1396,"transactions":9,"vwap":1597},"2025-09-09",29.18,31.32,1.383,4.76,{"date":2103,"open":2104,"high":94,"low":2105,"close":2105,"change":2106,"percent_change":1543,"volume":835,"transactions":9,"vwap":2105},"2025-09-08",29.43,29.066999,-0.304,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2111,"change":2112,"percent_change":2113,"volume":656,"transactions":9,"vwap":2111},"2025-09-05",28.16,29.62,29.371,1.19,4.22,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":1979,"volume":2121,"transactions":9,"vwap":2119},"2025-09-04",28.26,29.269,27.702,28.181,-0.075,9600,{"date":2123,"open":2124,"high":2124,"low":166,"close":734,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":734},"2025-09-03",31.29,-3.154,-10.04,30200,{"date":2129,"open":2130,"high":2130,"low":2131,"close":1933,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1933},"2025-09-02",33.47,31.329,-2.3,-6.82,21000,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":189,"volume":1520,"transactions":9,"vwap":2140},"2025-08-29",34.11,34.793,32.21,33.71,-0.434,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-08-28",33.6,36.11,34.144,0.747,2.24,36900,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":1693,"transactions":9,"vwap":2155},"2025-08-27",33.3,33.55,32.54,33.397,0.085,0.26,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":1357,"transactions":9,"vwap":2163},"2025-08-26",32.31,33.67,31.49,33.312,1.026,3.18,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-08-25",30.42,32.34,32.286,1.618,5.28,18600,{"date":2175,"open":2176,"high":2177,"low":316,"close":2178,"change":2179,"percent_change":2180,"volume":779,"transactions":9,"vwap":2178},"2025-08-22",30.74,31.3,30.668,0.065,0.21,{"date":2182,"open":236,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-08-21",30.625,28.198,30.603,1.599,5.51,23200,{"date":2190,"open":376,"high":733,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-08-20",26.58,29.0039997,1.914,7.07,15400,{"date":2197,"open":2198,"high":2198,"low":2199,"close":405,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":405},"2025-08-19",29.94,26.995,-2.678,-9,25700,{"date":2204,"open":1476,"high":968,"low":1476,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-08-18",29.768,2.018,7.27,26200,{"date":2210,"open":2211,"high":2212,"low":1542,"close":385,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":385},"2025-08-15",31.311,31.43,-2.769,-9.07,270100,{"date":2217,"open":1993,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-08-14",32.82,30.33,30.519,-1.513,-4.72,29500,{"date":2225,"open":2020,"high":2226,"low":2020,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-08-13",32.032001,3.765,13.32,28300,{"date":2231,"open":2232,"high":2232,"low":621,"close":2233,"change":2234,"percent_change":544,"volume":2235,"transactions":9,"vwap":2233},"2025-08-12",30.95,28.267,-0.456,59900,{"date":2237,"open":2238,"high":993,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-08-11",24.09,28.723,6.25,27.81,66600,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-08-08",21.8,22.61,21.76,22.473,1.387,6.58,12800,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2255,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2255},"2025-08-07",20.66,21.086,19.823,0.589,2.87,5100,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":1340,"transactions":9,"vwap":2264},"2025-08-06",21.5,20.44,20.497,-1.005,-4.67,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":1161,"transactions":9,"vwap":2272},"2025-08-05",20.46,21.542,19.955,21.502,1.242,6.13,{"date":2276,"open":2277,"high":1149,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-08-04",18.9,20.26,1.444,7.67,20400,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2285,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2285},"2025-08-01",17.68,18.816,17.521,1.103,6.23,14300,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2294,"change":2295,"percent_change":1447,"volume":1856,"transactions":9,"vwap":2294},"2025-07-31",18.34,18.73,17.713,-0.687,{"date":2297,"open":2298,"high":1747,"low":2298,"close":2299,"change":2300,"percent_change":553,"volume":1966,"transactions":9,"vwap":2299},"2025-07-30",18.2,18.4,0.132,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2305,"change":2306,"percent_change":2307,"volume":873,"transactions":9,"vwap":2305},"2025-07-29",18.94,19.01,18.268,-1.078,-5.57,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2312,"change":2313,"percent_change":1535,"volume":2259,"transactions":9,"vwap":2312},"2025-07-28",19.24,19.49,19.346,0.289,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":1479,"transactions":9,"vwap":2319},"2025-07-25",17.94,19.11,17.82,19.056999,1.266,7.12,{"date":2323,"open":2324,"high":2318,"low":2324,"close":2325,"change":2326,"percent_change":149,"volume":2327,"transactions":9,"vwap":2325},"2025-07-24",17.395,17.791,0.17,2800,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":1561,"volume":850,"transactions":9,"vwap":2333},"2025-07-23",17.67,17.99,17.62,17.621,0.002,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":656,"transactions":9,"vwap":2340},"2025-07-22",17.81,18.16,17.43,17.619,-0.093,-0.53,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":942,"transactions":9,"vwap":2346},"2025-07-21",16.46,17.712,1.276,7.76,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2353,"change":1066,"percent_change":525,"volume":2327,"transactions":9,"vwap":2353},"2025-07-18",16.745,16.76,16.436,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2358,"change":2359,"percent_change":2360,"volume":1684,"transactions":9,"vwap":2358},"2025-07-17",16.23,16.85,16.556,0.41,2.54,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":1052,"transactions":9,"vwap":2365},"2025-07-16",16.42,16.01,16.146,-0.24,-1.46,{"date":2369,"open":2370,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-07-15",17.84,16.373,16.386,-1.515,-8.46,20300,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-07-14",18.48,18.5,17.57,17.901,-0.608,-3.28,11900,{"date":2386,"open":2387,"high":2277,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":981,"transactions":9,"vwap":2389},"2025-07-11",18.62,18.185,18.509,-0.592,-3.1,{"date":2393,"open":2380,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2229,"transactions":9,"vwap":2396},"2025-07-10",20.25,17.44,19.101,1.651,9.46,{"date":2400,"open":2401,"high":2402,"low":2401,"close":2403,"change":2404,"percent_change":2405,"volume":2080,"transactions":9,"vwap":2403},"2025-07-09",16.78,17.47,17.45,0.92,5.57,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-07-08",15.46,16.94,16.53,1.033,6.67,21100,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2418,"change":2419,"percent_change":2420,"volume":1234,"transactions":9,"vwap":2418},"2025-07-07",15.63,15.65,15.497,-0.098,-0.63,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":260,"volume":2428,"transactions":9,"vwap":2426},"2025-07-03",15.66,15.79,15.565,15.595,-0.055,13400,{"date":2430,"open":2431,"high":2417,"low":2432,"close":2417,"change":2433,"percent_change":821,"volume":700,"transactions":9,"vwap":2417},"2025-07-02",15.58,15.51,0.1,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2008,"transactions":9,"vwap":2439},"2025-07-01",15.3,15.561,15.26,15.55,0.193,1.26,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":1831,"transactions":9,"vwap":2445},"2025-06-30",14.6,15.357,0.677,4.61,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":1382,"transactions":9,"vwap":2453},"2025-06-27",14.94,14.976,14.61,14.68,-0.28,-1.87,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":1422,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-06-26",14.95,15.06,14.84,14.96,0.74,3000,{"date":2465,"open":2466,"high":2461,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":873,"transactions":9,"vwap":2467},"2025-06-25",14.25,14.85,0.644,4.53,{"date":2471,"open":2472,"high":2473,"low":2472,"close":2474,"change":2475,"percent_change":2476,"volume":708,"transactions":9,"vwap":2474},"2025-06-24",14,14.228,14.206,0.243,1.74,{"date":2478,"open":2479,"high":2480,"low":30,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-06-23",14.22,14.245,13.963,-0.336,-2.35,4100,{"date":2486,"open":2450,"high":2450,"low":2487,"close":2487,"change":2488,"percent_change":1447,"volume":1145,"transactions":9,"vwap":2487},"2025-06-20",14.299,-0.554,{"date":2490,"open":2491,"high":2492,"low":2491,"close":2492,"change":2493,"percent_change":1416,"volume":802,"transactions":9,"vwap":2492},"2025-06-18",14.57,14.853,0.287,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2498,"change":2499,"percent_change":240,"volume":2500,"transactions":9,"vwap":2498},"2025-06-17",14.72,14.81,14.566,-0.14,14600,{"date":2502,"open":2444,"high":2503,"low":2491,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-06-16",14.91,14.706,0.194,1.34,11000,{"date":2509,"open":2510,"high":2510,"low":2511,"close":2512,"change":728,"percent_change":2513,"volume":1161,"transactions":9,"vwap":2512},"2025-06-13",14.73,14.51,14.512,-2.04,{"date":2515,"open":2467,"high":2516,"low":2517,"close":2517,"change":2518,"percent_change":169,"volume":2519,"transactions":9,"vwap":2517},"2025-06-12",14.905,14.814,-0.091,2600,{"date":2521,"open":2522,"high":2459,"low":2523,"close":2516,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2516},"2025-06-11",15,14.82,-0.103,-0.69,21800,{"date":2528,"open":2529,"high":2529,"low":2530,"close":2530,"change":2531,"percent_change":2532,"volume":1365,"transactions":9,"vwap":2530},"2025-06-10",15.45,15.0080004,-0.3,-1.96,{"date":2534,"open":2432,"high":2432,"low":2535,"close":2536,"change":2537,"percent_change":1548,"volume":1714,"transactions":9,"vwap":2536},"2025-06-09",15.29,15.308,-0.168,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":744,"transactions":9,"vwap":2543},"2025-06-06",15.47,15.52,15.35,15.476,0.066,0.43,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":1978,"percent_change":2552,"volume":1262,"transactions":9,"vwap":2551},"2025-06-05",15.53,15.59,15.38,15.41,-0.58,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2557,"change":2558,"percent_change":2559,"volume":744,"transactions":9,"vwap":2557},"2025-06-04",15.62,16,15.5,-0.183,-1.17,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2564,"change":2537,"percent_change":2565,"volume":1714,"transactions":9,"vwap":2564},"2025-06-03",15.845,16.049999,15.683,-1.06,{"date":2567,"open":2568,"high":2569,"low":2568,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-06-02",15.84,16.099001,15.851,-0.158,-0.99,9300,{"date":2575,"open":2576,"high":2576,"low":2577,"close":2577,"change":2578,"percent_change":2579,"volume":2008,"transactions":9,"vwap":2577},"2025-05-30",16.38,16.0090008,-0.422,-2.57,{"date":2581,"open":2363,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":1307,"volume":640,"transactions":9,"vwap":2584},"2025-05-29",16.47,16.35,16.431,0.019,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-05-28",16.37,16.52,16.31,16.412,0.029,0.18,8100,{"date":2596,"open":2597,"high":2598,"low":2583,"close":2599,"change":1167,"percent_change":729,"volume":1001,"transactions":9,"vwap":2599},"2025-05-27",16.56,16.6,16.383,{"date":2601,"open":2602,"high":2602,"low":2603,"close":2597,"change":2604,"percent_change":1490,"volume":1677,"transactions":9,"vwap":2597},"2025-05-23",16.67,16.488,-0.162,{"date":2606,"open":2352,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":708,"transactions":9,"vwap":2609},"2025-05-22",16.785,16.72,16.722,-0.061,-0.36,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2616,"change":2617,"percent_change":580,"volume":2618,"transactions":9,"vwap":2616},"2025-05-21",17.19,17.38,16.783,-0.457,6700,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":1087,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-05-20",17.094999,17.25,16.997,17.24,1.35,24900,{"date":2628,"open":2629,"high":2622,"low":2630,"close":2631,"change":1307,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-05-19",16.97,16.9,17.01,0.71,64000,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-05-16",18.11,18.41,16.89,-1.186,-6.56,396300,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":1224,"percent_change":2648,"volume":715,"transactions":9,"vwap":2647},"2025-05-15",17.51,18.44,17.455,18.076,3,{"date":2650,"open":2651,"high":2652,"low":2339,"close":2653,"change":2654,"percent_change":2359,"volume":2655,"transactions":9,"vwap":2653},"2025-05-14",17.49,17.624,17.55,0.071,6000,{"date":2657,"open":2658,"high":2659,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":1182,"transactions":9,"vwap":2659},"2025-05-13",17.09,17.479,0.434,2.55,{"date":2663,"open":2651,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":1129,"transactions":9,"vwap":2666},"2025-05-12",17.89,17,17.045,-0.143,-0.83,{"date":2670,"open":2671,"high":2370,"low":2672,"close":2672,"change":2673,"percent_change":1909,"volume":1677,"transactions":9,"vwap":2672},"2025-05-09",17.835,17.188,-0.882,{"date":2675,"open":2676,"high":2677,"low":2676,"close":2676,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2676},"2025-05-08",18.07,18.175,0.034,0.19,1500,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2685,"change":2686,"percent_change":2687,"volume":802,"transactions":9,"vwap":2685},"2025-05-07",18.59,18.71,18.035999,-0.589,-3.16,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":640,"transactions":9,"vwap":2693},"2025-05-06",18.95,19,18.524,18.625,-0.612,-3.18,{"date":2697,"open":2698,"high":2699,"low":2304,"close":2700,"change":2701,"percent_change":370,"volume":1182,"transactions":9,"vwap":2700},"2025-05-05",19.22,19.345,19.237,-0.123,{"date":2703,"open":2704,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2327,"transactions":9,"vwap":2706},"2025-05-02",21.22,19.258,19.36,0.254,1.33,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":1684,"transactions":9,"vwap":2714},"2025-05-01",20.16,20.19,19.09,19.106,-1.124,-5.56,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-04-30",18.27,20.91,17.59,20.23,1.913,10.44,19300,{"date":2727,"open":2728,"high":2729,"low":2728,"close":2730,"change":2731,"percent_change":2732,"volume":1988,"transactions":9,"vwap":2730},"2025-04-29",17.46,19.29,18.317,1.031,5.96,{"date":2734,"open":2735,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":1966,"transactions":9,"vwap":2737},"2025-04-28",18.1,17.22,17.286,-0.874,-4.81,{"date":2741,"open":2719,"high":2742,"low":2664,"close":2338,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2338},"2025-04-25",19.16,0.07,0.39,19700,{"date":2747,"open":2748,"high":2749,"low":2356,"close":2750,"change":1338,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},"2025-04-24",16.26,18.36,18.09,13.28,17500,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":2462,"volume":994,"transactions":9,"vwap":2758},"2025-04-23",16.09,16.2,15.93,15.969,0.117,{"date":34,"open":2761,"high":2762,"low":2555,"close":2762,"change":2300,"percent_change":2763,"volume":1215,"transactions":9,"vwap":2762},15.72,15.852,0.84,{"status":2765,"indices":2766,"watchlist":2806,"sectors":2826,"benchmarks":2876},"success",[2767,2774,2780,2786,2792,2798],{"symbol":2768,"name":2769,"price":2770,"change":2771,"pct_change":2772,"is_up":11,"sparkline":2773,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":2775,"name":2776,"price":2777,"change":2778,"pct_change":27,"is_up":11,"sparkline":2779,"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":2781,"name":2782,"price":2783,"change":2784,"pct_change":1415,"is_up":11,"sparkline":2785,"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":2787,"name":2788,"price":2789,"change":2790,"pct_change":2112,"is_up":11,"sparkline":2791,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":2793,"name":2794,"price":2795,"change":2796,"pct_change":1526,"is_up":11,"sparkline":2797,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":2799,"name":2800,"price":2801,"change":2802,"pct_change":2803,"is_up":2804,"sparkline":2805,"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",[2807,2813,2820],{"symbol":2808,"name":2809,"price":2810,"change":2811,"pct_change":2506,"is_up":11,"sparkline":2812,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2814,"name":2815,"price":2816,"change":2817,"pct_change":2818,"is_up":11,"sparkline":2819,"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":2821,"name":2822,"price":2823,"change":2824,"pct_change":1395,"is_up":11,"sparkline":2825,"date":5},"TSLA","Tesla Inc",370.59,16.48,"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",[2827,2832,2836,2840,2844,2848,2852,2856,2861,2866,2871],{"name":2828,"etf":2829,"change":2830,"price":2831,"is_up":11},"Technology","XLK",1.01,199.81,{"name":2833,"etf":2834,"change":841,"price":2835,"is_up":11},"Financials","XLF",53.49,{"name":2837,"etf":2838,"change":1388,"price":2839,"is_up":2804},"Healthcare","XLV",166.18,{"name":2841,"etf":2842,"change":1394,"price":2843,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2845,"etf":2846,"change":1608,"price":2847,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2849,"etf":2850,"change":1721,"price":2851,"is_up":11},"Energy","XLE",62.95,{"name":2853,"etf":2854,"change":865,"price":2855,"is_up":11},"Industrials","XLI",169.95,{"name":2857,"etf":2858,"change":2859,"price":2860,"is_up":11},"Materials","XLB",0.66,48.86,{"name":2862,"etf":2863,"change":2864,"price":2865,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":2867,"etf":2868,"change":2869,"price":2870,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":2872,"etf":2873,"change":2874,"price":2875,"is_up":11},"Comm Services","XLC",0.35,110.32,[2877,2881,2885,2889],{"ticker":2878,"name":2879,"price":2880,"change":2462,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2882,"name":2883,"price":2884,"change":2818,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2886,"name":2887,"price":2888,"change":1415,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2890,"name":2891,"price":2892,"change":1526,"is_up":11},"IWM","iShares Russell 2000",281.52]