[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CTA":3,"stock-historical-CTA":30,"homepage-market-summary":2152},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"CTA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Simplify Managed Futures Strategy ETF","NYSE Arca",null,"PLASTIC MATERIAL, SYNTH RESIN\u002FRUBBER, CELLULOS (NO GLASS)","Indianapolis, IN",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},5.3516,1.56,"Monthly",{"close":18,"open":19,"high":18,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},29.15,28.64,28.28,29.24,-0.09,-0.31,882424.930224,32.76,25.39,550738.0862345976,51,1148,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":39},365,1,1000,{"period_high":25,"period_low":26,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":18,"start_date":38,"end_date":5},500820,182799259.644884,3.59,"2025-04-22",[40,43,52,62,73,83,94,105,116,127,138,149,159,170,179,189,199,210,219,230,241,250,260,270,280,291,302,312,322,332,341,348,359,368,377,387,398,407,417,426,435,445,455,465,475,486,494,504,515,523,532,541,551,559,569,576,585,594,604,613,620,627,635,642,649,655,658,662,668,675,681,689,696,703,709,713,722,729,737,745,753,759,763,770,778,784,790,796,803,809,815,822,830,838,845,853,858,867,876,884,892,899,905,910,918,925,934,942,949,956,962,970,977,985,989,995,1000,1006,1013,1018,1026,1032,1038,1046,1053,1059,1066,1071,1079,1087,1095,1101,1107,1115,1121,1127,1133,1139,1144,1149,1153,1158,1163,1167,1174,1179,1185,1191,1197,1201,1205,1210,1215,1219,1224,1229,1234,1239,1244,1250,1255,1259,1263,1267,1272,1277,1282,1289,1297,1302,1309,1314,1322,1327,1332,1339,1344,1350,1354,1360,1367,1372,1376,1379,1384,1388,1393,1398,1403,1408,1414,1421,1425,1432,1436,1441,1446,1448,1453,1457,1462,1468,1472,1479,1486,1491,1496,1501,1504,1509,1513,1517,1520,1524,1528,1533,1538,1541,1547,1550,1554,1557,1561,1565,1571,1575,1578,1584,1587,1592,1595,1598,1604,1607,1611,1615,1618,1623,1627,1633,1639,1644,1649,1654,1658,1662,1668,1673,1678,1682,1688,1691,1697,1700,1704,1709,1713,1716,1719,1722,1728,1732,1737,1741,1745,1748,1751,1754,1759,1763,1767,1773,1779,1784,1788,1792,1797,1800,1805,1809,1813,1817,1820,1824,1830,1835,1838,1841,1845,1850,1854,1859,1862,1870,1875,1880,1884,1888,1892,1896,1901,1904,1907,1912,1917,1922,1925,1930,1934,1939,1944,1947,1951,1954,1957,1960,1964,1969,1972,1976,1979,1985,1989,1993,1997,2000,2005,2009,2013,2018,2021,2024,2027,2031,2034,2037,2041,2045,2048,2052,2055,2060,2063,2067,2071,2076,2080,2084,2087,2091,2095,2098,2101,2106,2110,2114,2117,2121,2125,2130,2134,2137,2140,2144,2149],{"date":5,"open":19,"high":18,"low":20,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":41,"vwap":42},2080,28.9451,{"date":44,"open":45,"high":46,"low":45,"close":21,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",28.84,29.285,0.4,1.39,2020081.134303,2813,29.1781,{"date":53,"open":54,"high":55,"low":56,"close":45,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",29.07,29.14,28.76,0.51,1.8,695979.131328,1996,28.9607,{"date":63,"open":64,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-29",28.35,28.55,28.21,28.33,-0.53,-1.84,326355.854273,2506,28.3506,{"date":74,"open":54,"high":75,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-28",29.2299,28.48,28.86,-0.08,-0.28,453300.732777,2585,28.8686,{"date":84,"open":85,"high":86,"low":87,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-25",29.11,29.3299,28.62,28.94,-0.73,-2.46,621212.440952,2374,28.9715,{"date":95,"open":96,"high":97,"low":98,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-24",29.55,30.255,29.4401,29.67,-0.03,-0.1,347140.853504,1699,29.753,{"date":106,"open":107,"high":108,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-23",29.44,29.72,29.21,29.7,0.65,2.24,511889.357738,2234,29.4683,{"date":117,"open":118,"high":119,"low":120,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-22",28.99,29.42,28.8939,29.05,-0.11,-0.38,625567.435985,2515,29.1588,{"date":128,"open":129,"high":130,"low":131,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-21",29.36,29.4,28.88,29.16,-0.67,-2.25,778294.880741,2609,29.168,{"date":139,"open":140,"high":141,"low":142,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-18",30.08,30.26,29.73,29.83,-0.15,-0.5,393685.696797,1688,29.9711,{"date":150,"open":151,"high":152,"low":151,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-17",29.8,30.2399,29.98,-0.68,-2.22,478657.243077,2471,30.0527,{"date":160,"open":161,"high":162,"low":163,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-16",31.01,31.07,30.23,30.66,-0.34,-1.1,1164604.708588,3410,30.703,{"date":171,"open":164,"high":172,"low":164,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-15",31.1499,31,0.71,2.34,1672735.371092,3892,31.0151,{"date":180,"open":181,"high":182,"low":183,"close":184,"change":185,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-14",30.86,31.13,29.95,30.29,0,1510904.276497,4974,30.3318,{"date":190,"open":191,"high":192,"low":193,"close":184,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-11",30.17,30.54,30.07,-0.79,-2.54,820296.991005,3041,30.272,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-10",30.33,31.11,30.3,31.08,1.28,4.3,1265818.329763,3566,30.8519,{"date":211,"open":212,"high":213,"low":119,"close":151,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-09",29.45,29.85,0.84,2.9,601989.986242,2762,29.6374,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-08",28.77,29.01,28.611,28.96,0.52,1.83,977927.311398,2564,28.7969,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-04",28.16,28.53,27.98,28.44,0.05,0.18,990136.095713,2612,28.3178,{"date":242,"open":233,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-03",28.85,28.39,-0.55,-1.9,603250.369269,3435,28.5689,{"date":251,"open":252,"high":253,"low":254,"close":88,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-02",28.81,29.19,28.71,-0.14,-0.48,1030766.381376,2279,28.9791,{"date":261,"open":233,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-01",29.12,28.5001,29.08,0.81,2.87,890048.082027,2758,28.9929,{"date":271,"open":272,"high":273,"low":272,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-08-31",27.96,28.36,28.27,0.7477,2.72,822748.053576,2734,28.2273,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-28",27.41,27.65,27.38,27.5223,0.0423,0.15,436813.130669,2251,27.5388,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-27",27.07,27.63,27.02,27.48,0.49,1.82,254103.417866,2037,27.3683,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-26",26.87,27.31,26.99,-0.02,-0.07,765071.833423,2142,27.1492,{"date":313,"open":284,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-25",27.485,26.95,27.01,-0.88,-3.16,269207.742363,2176,27.2165,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-24",28.42,27.8201,27.89,-0.66,-2.31,320679.812562,1692,27.9504,{"date":333,"open":334,"high":335,"low":233,"close":65,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-21",28.65,28.75,0.07,0.25,365573.64065,1832,28.6427,{"date":342,"open":343,"high":87,"low":64,"close":76,"change":344,"percent_change":205,"volume":345,"transactions":346,"vwap":347},"2026-08-20",28.5,0.36,229373.940493,1570,28.5166,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-19",27.99,28.32,27.97,28.12,0.19,0.68,362906.203088,1663,28.1244,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":236,"percent_change":237,"volume":365,"transactions":366,"vwap":367},"2026-08-18",28,28.105,27.8536,27.93,345355.497617,1925,27.9775,{"date":369,"open":370,"high":272,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-17",27.4,27.88,0.69,2.54,414517.024686,2026,27.7052,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":337,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-14",26.74,27.23,26.71,27.19,0.93,362506.639112,1501,27.0551,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-13",26.88,27.185,26.64,26.94,-0.21,-0.77,194913.821716,1500,26.9874,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":100,"percent_change":122,"volume":404,"transactions":405,"vwap":406},"2026-08-12",27.12,27.26,27.08,27.15,309621.226522,2947,27.1881,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":354,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-11",26.85,27.22,26.7601,27.18,0.7,256635.269655,1823,27.0537,{"date":418,"open":419,"high":420,"low":419,"close":306,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-10",26.4,27.1089,1.12,4.33,636947.247076,1983,26.912,{"date":427,"open":428,"high":429,"low":428,"close":430,"change":431,"percent_change":89,"volume":432,"transactions":433,"vwap":434},"2026-08-07",25.75,26.17,25.87,-0.19,350902.241661,2483,26.0019,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-06",25.56,26.12,26.06,0.54,2.12,661789.658767,1538,25.8443,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":336,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-05",25.67,25.71,25.43,25.52,0.28,830450.429929,2863,25.5495,{"date":456,"open":457,"high":458,"low":26,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-04",25.66,25.68,25.45,-0.78,-2.97,762907.465506,6949,25.5094,{"date":466,"open":467,"high":468,"low":467,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-03",25.9,26.49,26.23,-0.91,-3.35,412500.747038,3024,26.2045,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-07-31",27.32,27.34,27,27.14,0.11,0.41,387168.852797,1924,27.1239,{"date":487,"open":479,"high":403,"low":315,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-07-30",27.03,-0.17,-0.62,436016.751757,2699,27.0261,{"date":495,"open":410,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-07-29",27.295,26.8796,27.2,0.88,3.34,445383.973842,1916,27.1369,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-28",26.6,26.7099,26.09,26.32,-0.47,-1.75,275420.533499,2055,26.3743,{"date":516,"open":370,"high":370,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-27",26.79,-1.33,-4.73,629362.922955,2752,26.9593,{"date":524,"open":525,"high":525,"low":526,"close":353,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-24",28.23,27.83,-0.54,-1.88,524561.635625,1748,28.0623,{"date":533,"open":534,"high":88,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-23",28.54,28.66,0.75,2.69,314431.60168,1974,28.719,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":502,"vwap":550},"2026-07-22",27.87,28.04,27.81,27.91,0.2,0.72,391414.429338,27.955,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":344,"percent_change":556,"volume":557,"transactions":415,"vwap":558},"2026-07-21",27.5,27.74,27.71,1.32,480278.146191,27.6442,{"date":560,"open":400,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-20",27.43,27.06,27.35,0.23,0.85,350123.443795,1655,27.2595,{"date":570,"open":391,"high":403,"low":391,"close":400,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-17",0.61,2.3,469645.56577,2415,26.9973,{"date":577,"open":578,"high":579,"low":580,"close":580,"change":23,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-16",26.86,26.9044,26.51,-1.16,253858.417628,1389,26.6796,{"date":586,"open":587,"high":587,"low":588,"close":589,"change":308,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-15",26.97,26.47,26.82,-0.26,320719.02084,1903,26.7096,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":339,"vwap":603},"2026-07-14",26.9,27.13,26.6901,26.89,0.31,1.17,356845.134328,26.8711,{"date":605,"open":606,"high":381,"low":607,"close":608,"change":413,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-13",26.16,26.134,26.58,2.7,455736.576195,2246,26.4646,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":308,"percent_change":618,"volume":619,"transactions":9,"vwap":617},"2026-07-10",25.64,26,25.88,-0.27,730200,{"date":621,"open":622,"high":623,"low":430,"close":624,"change":393,"percent_change":625,"volume":626,"transactions":9,"vwap":624},"2026-07-09",26.13,26.19,25.95,-0.8,439100,{"date":628,"open":629,"high":630,"low":631,"close":606,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":606},"2026-07-08",26.030001,26.2,25.917,0.13,0.5,455800,{"date":636,"open":637,"high":638,"low":639,"close":629,"change":640,"percent_change":144,"volume":641,"transactions":9,"vwap":629},"2026-07-07",26.01,26.11,25.86,-0.04,412200,{"date":643,"open":644,"high":622,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-06",25.76,26.07,0.38,1.48,957700,{"date":650,"open":651,"high":652,"low":615,"close":653,"change":78,"percent_change":23,"volume":654,"transactions":9,"vwap":653},"2026-07-02",25.77,25.827,25.69,490200,{"date":656,"open":428,"high":617,"low":458,"close":651,"change":489,"percent_change":327,"volume":657,"transactions":9,"vwap":651},"2026-07-01",828800,{"date":659,"open":508,"high":508,"low":639,"close":660,"change":640,"percent_change":144,"volume":661,"transactions":9,"vwap":660},"2026-06-30",25.94,805200,{"date":663,"open":645,"high":645,"low":664,"close":665,"change":666,"percent_change":564,"volume":667,"transactions":9,"vwap":665},"2026-06-29",25.882,25.98,0.06,480300,{"date":669,"open":670,"high":670,"low":671,"close":672,"change":673,"percent_change":518,"volume":674,"transactions":9,"vwap":672},"2026-06-26",25.97,25.84,25.92,-0.35,292000,{"date":676,"open":438,"high":677,"low":678,"close":679,"change":666,"percent_change":564,"volume":680,"transactions":9,"vwap":679},"2026-06-25",26.31,26.040001,26.27,745800,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":256,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-06-24",26.24,26.35,26.15,26.21,-1.8,398300,{"date":690,"open":691,"high":692,"low":506,"close":693,"change":79,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-06-23",26.665,26.76,26.69,-1.04,456800,{"date":697,"open":698,"high":479,"low":699,"close":587,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":587},"2026-06-22",26.92,26.8,-0.23,-0.85,472700,{"date":704,"open":400,"high":705,"low":706,"close":498,"change":707,"percent_change":336,"volume":708,"transactions":9,"vwap":498},"2026-06-18",27.208,26.83,0.02,494400,{"date":710,"open":284,"high":554,"low":412,"close":412,"change":431,"percent_change":711,"volume":712,"transactions":9,"vwap":412},"2026-06-17",-0.69,513000,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-16",27.33,27.49,27.17,27.37,-0.49,-1.76,554200,{"date":723,"open":554,"high":371,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-15",27.6,27.86,-0.39,-1.38,453700,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":673,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-06-12",28.51,28.67,28.185,28.25,-1.22,484200,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":527,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-06-11",29.040001,29.26,28.525,28.6,-1.85,291300,{"date":746,"open":747,"high":748,"low":749,"close":55,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":55},"2026-06-10",28.91,29.33,28.882,0.26,0.9,500100,{"date":754,"open":755,"high":88,"low":756,"close":131,"change":23,"percent_change":757,"volume":758,"transactions":9,"vwap":131},"2026-06-09",28.92,28.47,-1.06,496700,{"date":760,"open":222,"high":761,"low":222,"close":253,"change":287,"percent_change":225,"volume":762,"transactions":9,"vwap":253},"2026-06-08",29.39,402200,{"date":764,"open":765,"high":130,"low":766,"close":739,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":739},"2026-06-05",29.3,28.98,-0.44,-1.49,336400,{"date":771,"open":130,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-04",29.56,29.313,29.48,-0.42,-1.4,563100,{"date":779,"open":183,"high":780,"low":108,"close":781,"change":782,"percent_change":440,"volume":783,"transactions":9,"vwap":781},"2026-06-03",30.049999,29.9,0.16,391400,{"date":785,"open":786,"high":787,"low":212,"close":788,"change":782,"percent_change":440,"volume":789,"transactions":9,"vwap":788},"2026-06-02",29.54,29.81,29.74,502000,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":413,"percent_change":795,"volume":661,"transactions":9,"vwap":794},"2026-06-01",29.2,30.02,29.58,2.42,{"date":797,"open":798,"high":799,"low":65,"close":131,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":131},"2026-05-29",28.83,29.02,-0.25,-0.86,561400,{"date":804,"open":805,"high":107,"low":806,"close":807,"change":101,"percent_change":165,"volume":808,"transactions":9,"vwap":807},"2026-05-28",29.38,28.73,29.13,563800,{"date":810,"open":55,"high":774,"low":264,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-05-27",29.23,-0.61,-2.04,560800,{"date":816,"open":817,"high":780,"low":818,"close":819,"change":801,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-05-26",29.82,29.76,29.84,-2.8,912400,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":460,"volume":829,"transactions":9,"vwap":827},"2026-05-22",30.8,31.02,30.492,30.7,-0.24,603400,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":775,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-05-21",31.78,31.89,30.605,30.94,-1.34,357100,{"date":839,"open":840,"high":840,"low":161,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-05-20",32.060001,31.36,-0.98,-3.03,508500,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":111,"volume":852,"transactions":9,"vwap":850},"2026-05-19",32.32,32.48,32.055,32.34,0.21,887300,{"date":854,"open":833,"high":25,"low":833,"close":855,"change":481,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-05-18",32.13,0.34,799800,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-15",31.75,32.09,31.645,32.02,0.32,1.01,746600,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-14",31.56,31.745,31.46,31.7,0.01,0.03,318900,{"date":877,"open":878,"high":879,"low":880,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-13",32.057999,32.26,31.69,-0.3,-0.94,393400,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":174,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-12",31.93,32.18,31.8,31.99,2.27,889200,{"date":893,"open":204,"high":894,"low":895,"close":896,"change":897,"percent_change":298,"volume":898,"transactions":9,"vwap":896},"2026-05-11",31.44,31.030001,31.28,0.56,381100,{"date":900,"open":901,"high":835,"low":901,"close":902,"change":903,"percent_change":726,"volume":904,"transactions":9,"vwap":902},"2026-05-08",30.49,30.72,-0.12,399900,{"date":906,"open":141,"high":907,"low":787,"close":908,"change":185,"percent_change":185,"volume":909,"transactions":9,"vwap":908},"2026-05-07",30.99,30.84,386000,{"date":911,"open":912,"high":913,"low":914,"close":908,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":908},"2026-05-06",31.22,31.305,30.792,-1.39,-4.31,1035000,{"date":919,"open":887,"high":920,"low":921,"close":922,"change":123,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-05",32.31,32.049999,32.23,-1.17,373700,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-04",32.16,32.71,31.97,32.61,0.57,1.78,464200,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":23,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-01",32.21,32.28,31.83,32.040001,-0.96,510500,{"date":943,"open":840,"high":944,"low":945,"close":946,"change":947,"percent_change":245,"volume":948,"transactions":9,"vwap":946},"2026-04-30",32.675,32.029999,32.35,-0.18,317300,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":601,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-04-29",32,32.55,32.53,3.73,504200,{"date":957,"open":161,"high":841,"low":958,"close":841,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":841},"2026-04-28",30.878,0.62,2.02,404900,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":297,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-04-27",30.4,30.92,30.37,30.74,1.62,553400,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":308,"percent_change":700,"volume":976,"transactions":9,"vwap":975},"2026-04-24",30.168,30.405,30.061001,30.25,1169100,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":960,"volume":984,"transactions":9,"vwap":982},"2026-04-23",29.86,30.44,29.77,30.32,0.6,427700,{"date":986,"open":987,"high":143,"low":987,"close":108,"change":237,"percent_change":571,"volume":988,"transactions":9,"vwap":108},"2026-04-22",29.53,501000,{"date":990,"open":799,"high":991,"low":755,"close":786,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":786},"2026-04-21",29.59,0.64,2.21,350000,{"date":996,"open":997,"high":54,"low":334,"close":998,"change":225,"percent_change":226,"volume":999,"transactions":9,"vwap":998},"2026-04-20",28.7,28.9,1443700,{"date":1001,"open":76,"high":731,"low":554,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-04-17",28.38,-1.24,-4.19,968000,{"date":1007,"open":1008,"high":1009,"low":774,"close":1010,"change":864,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-04-16",29.49,29.88,29.62,1.09,1046500,{"date":1014,"open":1015,"high":1008,"low":253,"close":765,"change":1016,"percent_change":489,"volume":1017,"transactions":9,"vwap":765},"2026-04-15",29.31,-0.05,518900,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":775,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-04-14",29.68,29.78,29.22,29.35,-1.41,610600,{"date":1027,"open":975,"high":1028,"low":1029,"close":981,"change":440,"percent_change":1030,"volume":1031,"transactions":9,"vwap":981},"2026-04-13",30.345,29.65,1.85,1568400,{"date":1033,"open":1034,"high":794,"low":1035,"close":811,"change":393,"percent_change":1036,"volume":1037,"transactions":9,"vwap":811},"2026-04-10",29.34,29.135,-0.71,214500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":107,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":107},"2026-04-09",29.47,29.71,29,0.3,1.03,475300,{"date":1047,"open":1048,"high":1049,"low":65,"close":55,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":55},"2026-04-08",28.61,29.32,-1.61,-5.24,751800,{"date":1054,"open":182,"high":1055,"low":1056,"close":1057,"change":393,"percent_change":154,"volume":1058,"transactions":9,"vwap":1057},"2026-04-07",31.26,30.5,30.75,743000,{"date":1060,"open":1061,"high":896,"low":1062,"close":1063,"change":1064,"percent_change":548,"volume":1065,"transactions":9,"vwap":1063},"2026-04-06",30.9,30.67,30.96,0.22,915600,{"date":1067,"open":827,"high":181,"low":1010,"close":967,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":967},"2026-04-02",1.27,4.31,2728300,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1040,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1040},"2026-04-01",29.64,29.75,29.332,-0.75,-2.48,1195500,{"date":1080,"open":1081,"high":1082,"low":781,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-03-31",30.52,30.6,30.22,-0.4,-1.31,1020100,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":633,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-03-30",30.55,30.809,30.43,30.62,1.66,975600,{"date":1096,"open":151,"high":198,"low":151,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-03-27",30.12,0.74,2.52,1127700,{"date":1102,"open":343,"high":1103,"low":343,"close":805,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":805},"2026-03-26",29.6,0.33,1.14,522200,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":489,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-03-25",28.57,29.41,28.52,29.049999,-0.58,2626400,{"date":1116,"open":1117,"high":1040,"low":1118,"close":1022,"change":344,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1022},"2026-03-24",29.17,29.070999,1.25,703100,{"date":1122,"open":1117,"high":212,"low":1123,"close":77,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":77},"2026-03-23",28.575,-1.51,-4.97,1409800,{"date":1128,"open":1129,"high":901,"low":1130,"close":966,"change":1131,"percent_change":632,"volume":1132,"transactions":9,"vwap":966},"2026-03-20",30.38,30.040001,0.04,1502400,{"date":1134,"open":164,"high":1135,"low":1136,"close":201,"change":145,"percent_change":1137,"volume":1138,"transactions":9,"vwap":201},"2026-03-19",30.79,30.01,-1.62,742600,{"date":1140,"open":908,"high":965,"low":1141,"close":1142,"change":354,"percent_change":959,"volume":1143,"transactions":9,"vwap":1142},"2026-03-18",30.65,30.83,2423400,{"date":1145,"open":203,"high":1146,"low":203,"close":1146,"change":1147,"percent_change":373,"volume":1148,"transactions":9,"vwap":1146},"2026-03-17",30.64,0.76,466100,{"date":1150,"open":203,"high":966,"low":817,"close":1009,"change":1151,"percent_change":69,"volume":1152,"transactions":9,"vwap":1009},"2026-03-16",-0.56,469600,{"date":1154,"open":901,"high":1155,"low":184,"close":980,"change":1016,"percent_change":1156,"volume":1157,"transactions":9,"vwap":980},"2026-03-13",30.515,-0.16,846600,{"date":1159,"open":1160,"high":164,"low":966,"close":901,"change":1064,"percent_change":1161,"volume":1162,"transactions":9,"vwap":901},"2026-03-12",30.63,0.73,543300,{"date":1164,"open":1129,"high":1091,"low":1083,"close":1165,"change":1156,"percent_change":68,"volume":1166,"transactions":9,"vwap":1165},"2026-03-11",30.27,275100,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1091,"change":344,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1091},"2026-03-10",30.45,30.47,30.171,1.2,378900,{"date":1175,"open":1176,"high":1056,"low":1177,"close":193,"change":144,"percent_change":145,"volume":1178,"transactions":9,"vwap":193},"2026-03-09",30.35,29.89,1463700,{"date":1180,"open":163,"high":1181,"low":191,"close":1083,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1083},"2026-03-06",30.41,0.14,0.47,570400,{"date":1186,"open":1187,"high":1083,"low":1136,"close":140,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":140},"2026-03-05",30.15,-0.06,-0.2,413800,{"date":1192,"open":819,"high":1083,"low":819,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-04",30.14,0.42,1.41,596200,{"date":1198,"open":817,"high":781,"low":1103,"close":108,"change":1113,"percent_change":1199,"volume":1200,"transactions":9,"vwap":108},"2026-03-03",-1.91,2110100,{"date":1202,"open":966,"high":964,"low":1203,"close":203,"change":666,"percent_change":547,"volume":1204,"transactions":9,"vwap":203},"2026-03-02",30.011999,290600,{"date":1206,"open":982,"high":982,"low":193,"close":1207,"change":337,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-02-27",30.24,0.83,437000,{"date":1211,"open":1009,"high":1212,"low":818,"close":1213,"change":666,"percent_change":547,"volume":1214,"transactions":9,"vwap":1213},"2026-02-26",30.030001,29.99,185800,{"date":1216,"open":213,"high":1212,"low":818,"close":1217,"change":666,"percent_change":547,"volume":1218,"transactions":9,"vwap":1217},"2026-02-25",29.93,254100,{"date":1220,"open":151,"high":781,"low":1221,"close":1222,"change":255,"percent_change":510,"volume":1223,"transactions":9,"vwap":1222},"2026-02-24",29.714,29.87,134700,{"date":1225,"open":1226,"high":1130,"low":1227,"close":1136,"change":851,"percent_change":413,"volume":1228,"transactions":9,"vwap":1136},"2026-02-23",29.91,29.871,368300,{"date":1230,"open":1231,"high":1222,"low":1103,"close":151,"change":874,"percent_change":1232,"volume":1233,"transactions":9,"vwap":151},"2026-02-20",29.79,0.1,362600,{"date":1235,"open":99,"high":1236,"low":1237,"close":981,"change":851,"percent_change":174,"volume":1238,"transactions":9,"vwap":981},"2026-02-19",29.863,29.66,588500,{"date":1240,"open":774,"high":1010,"low":1040,"close":772,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":772},"2026-02-18",0.46,1.58,526100,{"date":1245,"open":799,"high":253,"low":799,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-02-17",29.1,0.27,0.94,219500,{"date":1251,"open":1252,"high":1253,"low":1252,"close":798,"change":1182,"percent_change":297,"volume":1254,"transactions":9,"vwap":798},"2026-02-13",28.79,28.912,201000,{"date":1256,"open":766,"high":766,"low":19,"close":1257,"change":800,"percent_change":801,"volume":1258,"transactions":9,"vwap":1257},"2026-02-12",28.69,292700,{"date":1260,"open":755,"high":1261,"low":243,"close":88,"change":851,"percent_change":1161,"volume":1262,"transactions":9,"vwap":88},"2026-02-11",29.059999,208700,{"date":1264,"open":1257,"high":1265,"low":1257,"close":806,"change":666,"percent_change":851,"volume":1266,"transactions":9,"vwap":806},"2026-02-10",28.869,524500,{"date":1268,"open":1269,"high":732,"low":1270,"close":732,"change":856,"percent_change":1172,"volume":1271,"transactions":9,"vwap":732},"2026-02-09",28.4,28.34,2567100,{"date":1273,"open":1274,"high":235,"low":1274,"close":67,"change":1064,"percent_change":1275,"volume":1276,"transactions":9,"vwap":67},"2026-02-06",28.11,0.78,280600,{"date":1278,"open":1279,"high":1279,"low":361,"close":1274,"change":700,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1274},"2026-02-05",28.19,-0.81,163100,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1270,"change":1287,"percent_change":1044,"volume":1288,"transactions":9,"vwap":1270},"2026-02-04",28.17,28.439,28.13,0.29,323700,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1194,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-02-03",27.85,28.09,27.78,28.049999,1.52,221000,{"date":1298,"open":1293,"high":725,"low":1299,"close":294,"change":775,"percent_change":1300,"volume":1301,"transactions":9,"vwap":294},"2026-02-02",27.544,-1.5,493900,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1294,"change":940,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1294},"2026-01-30",28.58,28.68,27.72,-3.31,411400,{"date":1310,"open":18,"high":1311,"low":334,"close":222,"change":1312,"percent_change":1194,"volume":1313,"transactions":9,"vwap":222},"2026-01-29",29.432,0.12,288800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1317,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1317},"2026-01-28",28.59,28.89,28.465,0.53,1.87,346500,{"date":1323,"open":20,"high":1324,"low":1325,"close":273,"change":1156,"percent_change":1151,"volume":1326,"transactions":9,"vwap":273},"2026-01-27",28.41,28.125,443200,{"date":1328,"open":1269,"high":1329,"low":1269,"close":1111,"change":864,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1111},"2026-01-26",28.8,1.13,427400,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-01-23",27.77,28.2,0.37,1.33,193700,{"date":1340,"open":1341,"high":326,"low":1342,"close":526,"change":354,"percent_change":372,"volume":1343,"transactions":9,"vwap":526},"2026-01-22",27.53,27.52,275300,{"date":1345,"open":555,"high":1346,"low":1347,"close":1348,"change":122,"percent_change":1084,"volume":1349,"transactions":9,"vwap":1348},"2026-01-21",27.805,27.507,27.64,320800,{"date":1351,"open":1348,"high":1352,"low":1348,"close":1353,"change":354,"percent_change":372,"volume":1331,"transactions":9,"vwap":1353},"2026-01-20",27.84,27.75,{"date":1355,"open":1306,"high":725,"low":1356,"close":1357,"change":1358,"percent_change":1050,"volume":1359,"transactions":9,"vwap":1357},"2026-01-16",27.46,27.56,-0.45,269500,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1364,"change":165,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-01-15",28.14,27.95,28.01,-1.2,338400,{"date":1368,"open":1362,"high":64,"low":1369,"close":64,"change":646,"percent_change":1370,"volume":1371,"transactions":9,"vwap":64},"2026-01-14",28.139,1.36,199900,{"date":1373,"open":1292,"high":1292,"low":1374,"close":352,"change":185,"percent_change":185,"volume":1375,"transactions":9,"vwap":352},"2026-01-13",27.92,171900,{"date":1377,"open":543,"high":353,"low":543,"close":352,"change":632,"percent_change":1183,"volume":1378,"transactions":9,"vwap":352},"2026-01-12",348600,{"date":1380,"open":1334,"high":1381,"low":1382,"close":1352,"change":1043,"percent_change":1011,"volume":1383,"transactions":9,"vwap":1352},"2026-01-09",28.030001,27.707,639300,{"date":1385,"open":563,"high":1386,"low":563,"close":1387,"change":1131,"percent_change":287,"volume":844,"transactions":9,"vwap":1387},"2026-01-08",27.61,27.54,{"date":1389,"open":294,"high":294,"low":1390,"close":553,"change":1189,"percent_change":1391,"volume":1392,"transactions":9,"vwap":553},"2026-01-07",27.44,-0.72,338700,{"date":1394,"open":294,"high":1353,"low":1395,"close":1396,"change":237,"percent_change":111,"volume":1397,"transactions":9,"vwap":1396},"2026-01-06",27.59,27.7,486900,{"date":1399,"open":1400,"high":294,"low":1401,"close":1342,"change":344,"percent_change":1337,"volume":1402,"transactions":9,"vwap":1342},"2026-01-05",27.51,27.45,365000,{"date":1404,"open":477,"high":370,"low":1405,"close":1405,"change":101,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-01-02",27.16,-0.37,633700,{"date":1409,"open":498,"high":1410,"low":1411,"close":401,"change":287,"percent_change":1412,"volume":1413,"transactions":9,"vwap":401},"2025-12-31",27.315,27.059999,0.55,579100,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1016,"percent_change":947,"volume":1420,"transactions":9,"vwap":1419},"2025-12-30",27.09,27.27,27.030001,27.11,315800,{"date":1422,"open":1341,"high":1341,"low":1411,"close":1405,"change":1151,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1405},"2025-12-29",-2.02,466600,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1306,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1306},"2025-12-26",27.47,27.752,0.45,1.65,315100,{"date":1433,"open":715,"high":1434,"low":717,"close":1417,"change":101,"percent_change":1406,"volume":1435,"transactions":9,"vwap":1417},"2025-12-24",27.36,259400,{"date":1437,"open":1438,"high":1439,"low":380,"close":718,"change":707,"percent_change":336,"volume":1440,"transactions":9,"vwap":718},"2025-12-23",27.25,27.415,288100,{"date":1442,"open":305,"high":1443,"low":1444,"close":563,"change":287,"percent_change":1412,"volume":1445,"transactions":9,"vwap":563},"2025-12-22",27.398,27.28,735400,{"date":1447,"open":1405,"high":305,"low":1405,"close":498,"change":100,"percent_change":122,"volume":1431,"transactions":9,"vwap":498},"2025-12-19",{"date":1449,"open":1418,"high":380,"low":1450,"close":380,"change":237,"percent_change":1451,"volume":1452,"transactions":9,"vwap":380},"2025-12-18",26.995,0.67,390100,{"date":1454,"open":295,"high":480,"low":587,"close":1455,"change":707,"percent_change":336,"volume":1456,"transactions":9,"vwap":1455},"2025-12-17",27.049999,279500,{"date":1458,"open":409,"high":1459,"low":409,"close":1418,"change":632,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1418},"2025-12-16",27.040001,0.48,325000,{"date":1463,"open":1464,"high":1465,"low":1466,"close":596,"change":1182,"percent_change":225,"volume":1467,"transactions":9,"vwap":596},"2025-12-15",26.96,26.974,26.845,219100,{"date":1469,"open":479,"high":479,"low":1470,"close":692,"change":78,"percent_change":881,"volume":1471,"transactions":9,"vwap":692},"2025-12-12",26.623,648800,{"date":1473,"open":1474,"high":578,"low":1475,"close":1476,"change":564,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2025-12-11",26.75,26.63,26.84,0.86,190300,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":308,"percent_change":590,"volume":1485,"transactions":9,"vwap":1484},"2025-12-10",26.52,26.66,26.45,26.61,199600,{"date":1487,"open":608,"high":1488,"low":1489,"close":1488,"change":874,"percent_change":481,"volume":1490,"transactions":9,"vwap":1488},"2025-12-09",26.68,26.55,299300,{"date":1492,"open":608,"high":1493,"low":580,"close":1494,"change":874,"percent_change":481,"volume":1495,"transactions":9,"vwap":1494},"2025-12-08",26.769,26.65,360700,{"date":1497,"open":699,"high":389,"low":1489,"close":1498,"change":1499,"percent_change":735,"volume":1500,"transactions":9,"vwap":1498},"2025-12-05",26.62,-0.33,387200,{"date":1502,"open":1411,"high":1411,"low":389,"close":315,"change":1016,"percent_change":431,"volume":1503,"transactions":9,"vwap":315},"2025-12-04",311300,{"date":1505,"open":403,"high":1506,"low":479,"close":479,"change":431,"percent_change":1507,"volume":1508,"transactions":9,"vwap":479},"2025-12-03",27.24,-0.7,296900,{"date":1510,"open":498,"high":498,"low":316,"close":382,"change":1511,"percent_change":640,"volume":1512,"transactions":9,"vwap":382},"2025-12-02",-0.01,418200,{"date":1514,"open":1417,"high":1515,"low":1419,"close":498,"change":122,"percent_change":1084,"volume":1516,"transactions":9,"vwap":498},"2025-12-01",27.3,317500,{"date":1518,"open":553,"high":553,"low":401,"close":305,"change":287,"percent_change":1412,"volume":1519,"transactions":9,"vwap":305},"2025-11-28",101600,{"date":1521,"open":392,"high":1438,"low":392,"close":1405,"change":1064,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1405},"2025-11-26",0.82,483000,{"date":1525,"open":479,"high":479,"low":304,"close":392,"change":1526,"percent_change":992,"volume":1527,"transactions":9,"vwap":392},"2025-11-25",0.17,253100,{"date":1529,"open":1494,"high":1530,"low":506,"close":1531,"change":1016,"percent_change":431,"volume":1532,"transactions":9,"vwap":1531},"2025-11-24",27.0049992,26.77,1147600,{"date":1534,"open":692,"high":1535,"low":1536,"close":589,"change":22,"percent_change":1499,"volume":1537,"transactions":9,"vwap":589},"2025-11-21",26.896,26.57,429100,{"date":1539,"open":1438,"high":1438,"low":706,"close":1540,"change":123,"percent_change":915,"volume":1249,"transactions":9,"vwap":1540},"2025-11-20",26.91,{"date":1542,"open":1543,"high":1543,"low":382,"close":1544,"change":255,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-11-19",27.39,27.29,-0.51,235600,{"date":1548,"open":563,"high":716,"low":401,"close":561,"change":873,"percent_change":1131,"volume":1549,"transactions":9,"vwap":561},"2025-11-18",185600,{"date":1551,"open":1417,"high":1341,"low":1417,"close":1552,"change":287,"percent_change":1412,"volume":1553,"transactions":9,"vwap":1552},"2025-11-17",27.42,238300,{"date":1555,"open":1552,"high":1390,"low":403,"close":1417,"change":144,"percent_change":245,"volume":1556,"transactions":9,"vwap":1417},"2025-11-14",287800,{"date":1558,"open":1559,"high":1386,"low":282,"close":1552,"change":707,"percent_change":336,"volume":1560,"transactions":9,"vwap":1552},"2025-11-13",27.55,208800,{"date":1562,"open":715,"high":1563,"low":1544,"close":370,"change":1016,"percent_change":947,"volume":1564,"transactions":9,"vwap":370},"2025-11-12",27.425,234600,{"date":1566,"open":1543,"high":1401,"low":1567,"close":1401,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1401},"2025-11-11",27.313,-0.29,-1.05,313200,{"date":1572,"open":1455,"high":1573,"low":1455,"close":554,"change":1161,"percent_change":609,"volume":1574,"transactions":9,"vwap":554},"2025-11-10",27.8,261900,{"date":1576,"open":596,"high":1459,"low":596,"close":316,"change":632,"percent_change":1460,"volume":1577,"transactions":9,"vwap":316},"2025-11-07",167700,{"date":1579,"open":316,"high":316,"low":1580,"close":389,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":389},"2025-11-06",26.785,-0.36,-1.32,360300,{"date":1585,"open":1455,"high":1417,"low":316,"close":1506,"change":1247,"percent_change":32,"volume":1586,"transactions":9,"vwap":1506},"2025-11-05",320600,{"date":1588,"open":1416,"high":1589,"low":392,"close":587,"change":23,"percent_change":1590,"volume":1591,"transactions":9,"vwap":587},"2025-11-04",27.105,-1.14,347100,{"date":1593,"open":410,"high":718,"low":412,"close":1444,"change":236,"percent_change":237,"volume":1594,"transactions":9,"vwap":1444},"2025-11-03",711400,{"date":1596,"open":1506,"high":1444,"low":597,"close":380,"change":307,"percent_change":308,"volume":1597,"transactions":9,"vwap":380},"2025-10-31",849100,{"date":1599,"open":1600,"high":1601,"low":400,"close":1438,"change":1312,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1438},"2025-10-30",27.21,27.555,0.44,1416800,{"date":1605,"open":315,"high":1405,"low":315,"close":597,"change":564,"percent_change":1477,"volume":1606,"transactions":9,"vwap":597},"2025-10-29",307900,{"date":1608,"open":392,"high":1609,"low":692,"close":596,"change":431,"percent_change":1507,"volume":1610,"transactions":9,"vwap":596},"2025-10-28",27.048,310100,{"date":1612,"open":716,"high":553,"low":392,"close":1416,"change":767,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1416},"2025-10-27",-1.6,452300,{"date":1616,"open":546,"high":546,"low":1341,"close":1341,"change":775,"percent_change":1300,"volume":1617,"transactions":9,"vwap":1341},"2025-10-24",435800,{"date":1619,"open":232,"high":64,"low":1620,"close":1363,"change":590,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1363},"2025-10-23",27.9,-0.92,221700,{"date":1624,"open":731,"high":731,"low":1625,"close":66,"change":79,"percent_change":842,"volume":1626,"transactions":9,"vwap":66},"2025-10-22",28.135,183200,{"date":1628,"open":1629,"high":1304,"low":1629,"close":1630,"change":1568,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-10-21",28.43,28.49,-1.01,175300,{"date":1634,"open":742,"high":252,"low":1635,"close":1636,"change":1247,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-10-20",28.535,28.78,0.95,161600,{"date":1640,"open":1641,"high":1641,"low":1629,"close":731,"change":1507,"percent_change":1642,"volume":1643,"transactions":9,"vwap":731},"2025-10-17",28.93,-2.4,264100,{"date":1645,"open":85,"high":21,"low":1646,"close":109,"change":1647,"percent_change":1208,"volume":1648,"transactions":9,"vwap":109},"2025-10-16",29.09,0.24,250400,{"date":1650,"open":1042,"high":55,"low":798,"close":1651,"change":1652,"percent_change":451,"volume":1653,"transactions":9,"vwap":1651},"2025-10-15",28.97,0.08,344400,{"date":1655,"open":1257,"high":1651,"low":742,"close":1317,"change":1656,"percent_change":600,"volume":1657,"transactions":9,"vwap":1317},"2025-10-14",0.09,152900,{"date":1659,"open":65,"high":749,"low":65,"close":1329,"change":440,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1329},"2025-10-13",1.91,232900,{"date":1663,"open":273,"high":756,"low":1664,"close":1665,"change":947,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-10-10",27.954,28.26,-0.63,299000,{"date":1669,"open":1670,"high":1671,"low":351,"close":235,"change":78,"percent_change":79,"volume":1672,"transactions":9,"vwap":235},"2025-10-09",28.56,28.63,251400,{"date":1674,"open":1675,"high":65,"low":67,"close":1111,"change":600,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1111},"2025-10-08",28.37,1.1,231600,{"date":1679,"open":1680,"high":20,"low":1294,"close":66,"change":632,"percent_change":1241,"volume":1681,"transactions":9,"vwap":66},"2025-10-07",28.07,245100,{"date":1683,"open":364,"high":1684,"low":371,"close":1685,"change":1104,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-10-06",28.15,28.08,1.19,480700,{"date":1689,"open":1396,"high":1352,"low":1348,"close":1353,"change":750,"percent_change":1637,"volume":1690,"transactions":9,"vwap":1353},"2025-10-03",345300,{"date":1692,"open":1693,"high":1693,"low":1694,"close":716,"change":23,"percent_change":1695,"volume":1696,"transactions":9,"vwap":716},"2025-10-02",27.79,27.414,-1.12,682400,{"date":1698,"open":1573,"high":546,"low":555,"close":1573,"change":489,"percent_change":812,"volume":1699,"transactions":9,"vwap":1573},"2025-10-01",393500,{"date":1701,"open":1620,"high":361,"low":1702,"close":352,"change":100,"percent_change":122,"volume":1703,"transactions":9,"vwap":352},"2025-09-30",27.772,304500,{"date":1705,"open":353,"high":1362,"low":1706,"close":361,"change":489,"percent_change":1707,"volume":1708,"transactions":9,"vwap":361},"2025-09-29",27.968,-0.6,610800,{"date":1710,"open":1292,"high":734,"low":1711,"close":1284,"change":1182,"percent_change":633,"volume":1712,"transactions":9,"vwap":1284},"2025-09-26",28.056999,360900,{"date":1714,"open":1294,"high":1292,"low":546,"close":1381,"change":640,"percent_change":255,"volume":1715,"transactions":9,"vwap":1381},"2025-09-25",233200,{"date":1717,"open":1680,"high":1286,"low":272,"close":1680,"change":287,"percent_change":440,"volume":1718,"transactions":9,"vwap":1680},"2025-09-24",238700,{"date":1720,"open":361,"high":1680,"low":1620,"close":1374,"change":78,"percent_change":1568,"volume":1721,"transactions":9,"vwap":1374},"2025-09-23",502800,{"date":1723,"open":1724,"high":1381,"low":1725,"close":361,"change":856,"percent_change":1726,"volume":1727,"transactions":9,"vwap":361},"2025-09-22",27.66,27.641,1.23,319600,{"date":1729,"open":1395,"high":1730,"low":1559,"close":1724,"change":874,"percent_change":481,"volume":1731,"transactions":9,"vwap":1724},"2025-09-19",27.714,1389200,{"date":1733,"open":1734,"high":1735,"low":1342,"close":294,"change":1182,"percent_change":57,"volume":1736,"transactions":9,"vwap":294},"2025-09-18",27.67,27.709,449500,{"date":1738,"open":1427,"high":1386,"low":1543,"close":716,"change":700,"percent_change":1739,"volume":1740,"transactions":9,"vwap":716},"2025-09-17",-0.83,225500,{"date":1742,"open":1353,"high":545,"low":1743,"close":1306,"change":307,"percent_change":308,"volume":1744,"transactions":9,"vwap":1306},"2025-09-16",27.627,289500,{"date":1746,"open":1427,"high":1346,"low":1427,"close":554,"change":600,"percent_change":1330,"volume":1747,"transactions":9,"vwap":554},"2025-09-15",188400,{"date":1749,"open":553,"high":1396,"low":561,"close":561,"change":632,"percent_change":1460,"volume":1750,"transactions":9,"vwap":561},"2025-09-12",243400,{"date":1752,"open":1405,"high":284,"low":480,"close":1515,"change":122,"percent_change":1084,"volume":1753,"transactions":9,"vwap":1515},"2025-09-11",198800,{"date":1755,"open":410,"high":561,"low":1756,"close":282,"change":782,"percent_change":1757,"volume":1758,"transactions":9,"vwap":282},"2025-09-10",27.175,0.59,156600,{"date":1760,"open":1356,"high":1761,"low":412,"close":1438,"change":78,"percent_change":1568,"volume":1762,"transactions":9,"vwap":1438},"2025-09-09",27.492,208200,{"date":1764,"open":305,"high":1765,"low":401,"close":715,"change":1016,"percent_change":947,"volume":1766,"transactions":9,"vwap":715},"2025-09-08",27.441,381300,{"date":1768,"open":284,"high":1543,"low":1769,"close":284,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":284},"2025-09-05",27.1,-0.46,-1.65,366200,{"date":1774,"open":1620,"high":1775,"low":1776,"close":1352,"change":1777,"percent_change":460,"volume":1778,"transactions":9,"vwap":1352},"2025-09-04",28.0060005,27.751,-0.22,195600,{"date":1780,"open":1781,"high":274,"low":1363,"close":1782,"change":700,"percent_change":1280,"volume":1783,"transactions":9,"vwap":1782},"2025-09-03",28.22,28.059999,202300,{"date":1785,"open":1362,"high":1285,"low":1286,"close":1786,"change":646,"percent_change":1370,"volume":1787,"transactions":9,"vwap":1786},"2025-09-02",28.29,556900,{"date":1789,"open":1693,"high":352,"low":1790,"close":546,"change":237,"percent_change":111,"volume":1791,"transactions":9,"vwap":546},"2025-08-29",27.741,296000,{"date":1793,"open":272,"high":352,"low":1794,"close":1795,"change":1188,"percent_change":1777,"volume":1796,"transactions":9,"vwap":1795},"2025-08-28",27.68,27.73,243800,{"date":1798,"open":1353,"high":1782,"low":1353,"close":1693,"change":707,"percent_change":336,"volume":1799,"transactions":9,"vwap":1693},"2025-08-27",433800,{"date":1801,"open":1795,"high":1291,"low":1802,"close":1334,"change":590,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1334},"2025-08-26",27.661,-0.93,565200,{"date":1806,"open":546,"high":1292,"low":1807,"close":1381,"change":632,"percent_change":1183,"volume":1808,"transactions":9,"vwap":1381},"2025-08-25",27.875,149000,{"date":1810,"open":543,"high":352,"low":1811,"close":1620,"change":1652,"percent_change":1287,"volume":1812,"transactions":9,"vwap":1620},"2025-08-22",27.656,341900,{"date":1814,"open":1386,"high":1620,"low":724,"close":1815,"change":1526,"percent_change":571,"volume":1816,"transactions":9,"vwap":1815},"2025-08-21",27.82,139200,{"date":1818,"open":296,"high":1396,"low":1401,"close":283,"change":547,"percent_change":1161,"volume":1819,"transactions":9,"vwap":283},"2025-08-20",222600,{"date":1821,"open":1400,"high":1822,"low":718,"close":1401,"change":308,"percent_change":800,"volume":1823,"transactions":9,"vwap":1401},"2025-08-19",27.557,229000,{"date":1825,"open":478,"high":1826,"low":1827,"close":1342,"change":1247,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1342},"2025-08-18",27.554,27.223,0.99,174500,{"date":1831,"open":409,"high":1832,"low":1531,"close":1438,"change":1043,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1438},"2025-08-15",27.389,1.11,211900,{"date":1836,"open":410,"high":410,"low":589,"close":315,"change":947,"percent_change":327,"volume":1837,"transactions":9,"vwap":315},"2025-08-14",151500,{"date":1839,"open":412,"high":715,"low":587,"close":597,"change":308,"percent_change":590,"volume":1840,"transactions":9,"vwap":597},"2025-08-13",160700,{"date":1842,"open":1843,"high":1444,"low":698,"close":498,"change":1043,"percent_change":421,"volume":1844,"transactions":9,"vwap":498},"2025-08-12",26.98,277800,{"date":1846,"open":1847,"high":1848,"low":1474,"close":596,"change":1188,"percent_change":1777,"volume":1849,"transactions":9,"vwap":596},"2025-08-11",26.93,27.135,657000,{"date":1851,"open":1356,"high":1559,"low":389,"close":1464,"change":1852,"percent_change":1300,"volume":1853,"transactions":9,"vwap":1464},"2025-08-08",-0.41,179300,{"date":1855,"open":400,"high":370,"low":1856,"close":718,"change":856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":718},"2025-08-07",26.965,1.26,205300,{"date":1860,"open":1418,"high":480,"low":1531,"close":1418,"change":1064,"percent_change":1522,"volume":1861,"transactions":9,"vwap":1418},"2025-08-06",252000,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":556,"volume":1869,"transactions":9,"vwap":1867},"2025-08-05",26.59,26.979,26.53,26.81,0.35,199000,{"date":1871,"open":588,"high":699,"low":1872,"close":1873,"change":1188,"percent_change":700,"volume":1874,"transactions":9,"vwap":1873},"2025-08-04",26.36,26.46,468700,{"date":1876,"open":587,"high":587,"low":1483,"close":1481,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1481},"2025-08-01",-0.95,-3.46,811300,{"date":1881,"open":1363,"high":350,"low":305,"close":1427,"change":1113,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1427},"2025-07-31",-2.07,264700,{"date":1885,"open":64,"high":1886,"low":361,"close":1294,"change":165,"percent_change":1365,"volume":1887,"transactions":9,"vwap":1294},"2025-07-30",28.559,488600,{"date":1889,"open":1279,"high":1324,"low":1890,"close":244,"change":336,"percent_change":337,"volume":1891,"transactions":9,"vwap":244},"2025-07-29",28.065001,245600,{"date":1893,"open":20,"high":1894,"low":1286,"close":351,"change":1647,"percent_change":565,"volume":1895,"transactions":9,"vwap":351},"2025-07-28",28.355,559900,{"date":1897,"open":66,"high":66,"low":1898,"close":1685,"change":393,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1685},"2025-07-25",27.94,-0.74,305800,{"date":1902,"open":1269,"high":1269,"low":1286,"close":1786,"change":255,"percent_change":719,"volume":1903,"transactions":9,"vwap":1786},"2025-07-24",136200,{"date":1905,"open":66,"high":1629,"low":1362,"close":1629,"change":1868,"percent_change":1119,"volume":1906,"transactions":9,"vwap":1629},"2025-07-23",395400,{"date":1908,"open":1909,"high":1685,"low":1910,"close":1685,"change":874,"percent_change":481,"volume":1911,"transactions":9,"vwap":1685},"2025-07-22",28.02,27.835,221500,{"date":1913,"open":1914,"high":1915,"low":1795,"close":1294,"change":1104,"percent_change":1686,"volume":1916,"transactions":9,"vwap":1294},"2025-07-21",27.76,28.087,386500,{"date":1918,"open":1573,"high":1919,"low":1920,"close":1306,"change":640,"percent_change":255,"volume":1921,"transactions":9,"vwap":1306},"2025-07-18",27.975,27.69,1551600,{"date":1923,"open":1559,"high":1815,"low":553,"close":1914,"change":1652,"percent_change":1287,"volume":1924,"transactions":9,"vwap":1914},"2025-07-17",142700,{"date":1926,"open":1927,"high":1735,"low":1928,"close":1794,"change":874,"percent_change":481,"volume":1929,"transactions":9,"vwap":1794},"2025-07-16",27.62,27.481,232300,{"date":1931,"open":296,"high":1932,"low":296,"close":283,"change":1312,"percent_change":1602,"volume":1933,"transactions":9,"vwap":283},"2025-07-15",27.759,310300,{"date":1935,"open":526,"high":1936,"low":1400,"close":1341,"change":673,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1341},"2025-07-14",27.845,-1.26,244500,{"date":1940,"open":1386,"high":1782,"low":1386,"close":371,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":371},"2025-07-11",0.39,1.42,271800,{"date":1945,"open":294,"high":1396,"low":1543,"close":716,"change":255,"percent_change":1545,"volume":1946,"transactions":9,"vwap":716},"2025-07-10",401100,{"date":1948,"open":294,"high":1949,"low":716,"close":294,"change":1131,"percent_change":1182,"volume":1950,"transactions":9,"vwap":294},"2025-07-09",27.688,190700,{"date":1952,"open":370,"high":1914,"low":1444,"close":1395,"change":344,"percent_change":556,"volume":1953,"transactions":9,"vwap":1395},"2025-07-08",1006400,{"date":1955,"open":1843,"high":1515,"low":1464,"close":380,"change":287,"percent_change":1412,"volume":1956,"transactions":9,"vwap":380},"2025-07-07",426000,{"date":1958,"open":1418,"high":1419,"low":1959,"close":402,"change":236,"percent_change":237,"volume":1512,"transactions":9,"vwap":402},"2025-07-03",26.942,{"date":1961,"open":692,"high":1962,"low":692,"close":1418,"change":1247,"percent_change":865,"volume":1963,"transactions":9,"vwap":1418},"2025-07-02",27.129,571800,{"date":1965,"open":1474,"high":1966,"low":1967,"close":692,"change":707,"percent_change":336,"volume":1968,"transactions":9,"vwap":692},"2025-07-01",26.867,26.648,420800,{"date":1970,"open":379,"high":1531,"low":1536,"close":379,"change":185,"percent_change":185,"volume":1971,"transactions":9,"vwap":379},"2025-06-30",593800,{"date":1973,"open":1536,"high":1474,"low":1974,"close":379,"change":307,"percent_change":308,"volume":1975,"transactions":9,"vwap":379},"2025-06-27",26.48,287000,{"date":1977,"open":381,"high":578,"low":1978,"close":692,"change":287,"percent_change":897,"volume":1424,"transactions":9,"vwap":692},"2025-06-26",26.575,{"date":1980,"open":506,"high":1981,"low":1982,"close":1484,"change":881,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1484},"2025-06-25",26.72,26.551,-1.11,334200,{"date":1986,"open":480,"high":480,"low":699,"close":1540,"change":1770,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1540},"2025-06-24",-1.68,413300,{"date":1990,"open":1348,"high":1991,"low":1417,"close":718,"change":618,"percent_change":842,"volume":1992,"transactions":9,"vwap":718},"2025-06-23",27.724,300000,{"date":1994,"open":283,"high":1815,"low":1995,"close":1348,"change":255,"percent_change":145,"volume":1996,"transactions":9,"vwap":1348},"2025-06-20",27.563,226300,{"date":1998,"open":1815,"high":1363,"low":1734,"close":1293,"change":101,"percent_change":1581,"volume":1999,"transactions":9,"vwap":1293},"2025-06-18",306500,{"date":2001,"open":274,"high":2002,"low":526,"close":371,"change":775,"percent_change":2003,"volume":2004,"transactions":9,"vwap":371},"2025-06-17",28.277,-1.48,341000,{"date":2006,"open":1381,"high":2007,"low":1909,"close":2007,"change":1336,"percent_change":556,"volume":2008,"transactions":9,"vwap":2007},"2025-06-16",28.3,254000,{"date":2010,"open":2007,"high":2007,"low":2011,"close":364,"change":393,"percent_change":1076,"volume":2012,"transactions":9,"vwap":364},"2025-06-13",27.842,183700,{"date":2014,"open":1782,"high":2015,"low":2016,"close":1362,"change":307,"percent_change":308,"volume":2017,"transactions":9,"vwap":1362},"2025-06-12",28.18,27.997,311000,{"date":2019,"open":1279,"high":2020,"low":361,"close":232,"change":874,"percent_change":481,"volume":1778,"transactions":9,"vwap":232},"2025-06-11",28.24,{"date":2022,"open":1362,"high":1781,"low":1898,"close":1286,"change":100,"percent_change":122,"volume":2023,"transactions":9,"vwap":1286},"2025-06-10",234000,{"date":2025,"open":1274,"high":1279,"low":1364,"close":232,"change":1647,"percent_change":1477,"volume":2026,"transactions":9,"vwap":232},"2025-06-09",415200,{"date":2028,"open":526,"high":1363,"low":2029,"close":1374,"change":1941,"percent_change":1942,"volume":2030,"transactions":9,"vwap":1374},"2025-06-06",27.761,470800,{"date":2032,"open":370,"high":1348,"low":370,"close":1341,"change":451,"percent_change":1044,"volume":2033,"transactions":9,"vwap":1341},"2025-06-05",442300,{"date":2035,"open":716,"high":716,"low":382,"close":1438,"change":707,"percent_change":336,"volume":2036,"transactions":9,"vwap":1438},"2025-06-04",256400,{"date":2038,"open":1438,"high":2039,"low":403,"close":380,"change":1652,"percent_change":1287,"volume":2040,"transactions":9,"vwap":380},"2025-06-03",27.433,587900,{"date":2042,"open":403,"high":2043,"low":1769,"close":403,"change":1131,"percent_change":287,"volume":2044,"transactions":9,"vwap":403},"2025-06-02",27.245,566500,{"date":2046,"open":412,"high":1600,"low":295,"close":1419,"change":78,"percent_change":1568,"volume":2047,"transactions":9,"vwap":1419},"2025-05-30",560700,{"date":2049,"open":597,"high":2050,"low":1418,"close":382,"change":1188,"percent_change":1777,"volume":2051,"transactions":9,"vwap":382},"2025-05-29",27.237,855000,{"date":2053,"open":401,"high":1694,"low":1438,"close":1438,"change":1511,"percent_change":640,"volume":2054,"transactions":9,"vwap":1438},"2025-05-28",379200,{"date":2056,"open":1401,"high":2057,"low":403,"close":401,"change":393,"percent_change":2058,"volume":2059,"transactions":9,"vwap":401},"2025-05-27",27.465,-0.76,294700,{"date":2061,"open":553,"high":1396,"low":284,"close":1427,"change":144,"percent_change":527,"volume":2062,"transactions":9,"vwap":1427},"2025-05-23",395700,{"date":2064,"open":1387,"high":2065,"low":1387,"close":1927,"change":873,"percent_change":1131,"volume":2066,"transactions":9,"vwap":1927},"2025-05-22",27.722,245200,{"date":2068,"open":724,"high":2069,"low":1427,"close":1386,"change":707,"percent_change":336,"volume":2070,"transactions":9,"vwap":1386},"2025-05-21",27.716,295900,{"date":2072,"open":1348,"high":2073,"low":716,"close":1395,"change":903,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1395},"2025-05-20",27.695,-0.43,523500,{"date":2077,"open":724,"high":1352,"low":2078,"close":555,"change":547,"percent_change":1161,"volume":2079,"transactions":9,"vwap":555},"2025-05-19",27.594,620300,{"date":2081,"open":1543,"high":724,"low":2082,"close":1400,"change":1312,"percent_change":1602,"volume":2083,"transactions":9,"vwap":1400},"2025-05-16",27.339,336200,{"date":2085,"open":563,"high":1341,"low":1444,"close":1543,"change":700,"percent_change":1739,"volume":2086,"transactions":9,"vwap":1543},"2025-05-15",1240800,{"date":2088,"open":543,"high":543,"low":2089,"close":1927,"change":700,"percent_change":1739,"volume":2090,"transactions":9,"vwap":1927},"2025-05-14",27.571,334100,{"date":2092,"open":1396,"high":543,"low":2093,"close":1291,"change":237,"percent_change":111,"volume":2094,"transactions":9,"vwap":1291},"2025-05-13",27.693,592700,{"date":2096,"open":553,"high":1920,"low":553,"close":1734,"change":640,"percent_change":255,"volume":2097,"transactions":9,"vwap":1734},"2025-05-12",580200,{"date":2099,"open":1927,"high":1914,"low":1386,"close":555,"change":354,"percent_change":372,"volume":2100,"transactions":9,"vwap":555},"2025-05-09",258000,{"date":2102,"open":1559,"high":2103,"low":1347,"close":1342,"change":2104,"percent_change":510,"volume":2105,"transactions":9,"vwap":1342},"2025-05-08",27.659,-0.13,233400,{"date":2107,"open":1396,"high":555,"low":1342,"close":283,"change":22,"percent_change":2108,"volume":2109,"transactions":9,"vwap":283},"2025-05-07",-0.32,200700,{"date":2111,"open":1342,"high":1914,"low":1342,"close":554,"change":1336,"percent_change":2112,"volume":2113,"transactions":9,"vwap":554},"2025-05-06",1.35,334400,{"date":2115,"open":305,"high":282,"low":410,"close":718,"change":666,"percent_change":1064,"volume":2116,"transactions":9,"vwap":718},"2025-05-05",398100,{"date":2118,"open":2119,"high":2119,"low":1438,"close":305,"change":1852,"percent_change":2003,"volume":2120,"transactions":9,"vwap":305},"2025-05-02",27.57,542300,{"date":2122,"open":361,"high":1294,"low":1927,"close":1306,"change":165,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1306},"2025-05-01",-1.21,878800,{"date":2126,"open":1335,"high":1335,"low":2127,"close":1782,"change":1156,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1782},"2025-04-30",28.014999,-0.57,343000,{"date":2131,"open":1284,"high":2020,"low":2132,"close":1781,"change":100,"percent_change":122,"volume":2133,"transactions":9,"vwap":1781},"2025-04-29",28.094,517100,{"date":2135,"open":1279,"high":64,"low":2136,"close":734,"change":1016,"percent_change":947,"volume":1740,"transactions":9,"vwap":734},"2025-04-28",28.145,{"date":2138,"open":1270,"high":1675,"low":1781,"close":2007,"change":874,"percent_change":481,"volume":2139,"transactions":9,"vwap":2007},"2025-04-25",338800,{"date":2141,"open":1335,"high":1786,"low":2142,"close":274,"change":646,"percent_change":1370,"volume":2143,"transactions":9,"vwap":274},"2025-04-24",28.040001,725700,{"date":2145,"open":2015,"high":2146,"low":545,"close":326,"change":800,"percent_change":2147,"volume":2148,"transactions":9,"vwap":326},"2025-04-23",28.187,-0.89,350200,{"date":38,"open":1684,"high":2150,"low":1680,"close":1362,"change":1511,"percent_change":640,"volume":2151,"transactions":9,"vwap":1362},28.252,518000,{"status":2153,"indices":2154,"watchlist":2193,"sectors":2215,"benchmarks":2261},"success",[2155,2161,2167,2173,2179,2185],{"symbol":2156,"name":2157,"price":2158,"change":2159,"pct_change":1161,"is_up":12,"sparkline":2160,"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":2162,"name":2163,"price":2164,"change":2165,"pct_change":32,"is_up":12,"sparkline":2166,"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":2168,"name":2169,"price":2170,"change":2171,"pct_change":297,"is_up":12,"sparkline":2172,"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":2174,"name":2175,"price":2176,"change":2177,"pct_change":1686,"is_up":12,"sparkline":2178,"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":2180,"name":2181,"price":2182,"change":2183,"pct_change":751,"is_up":12,"sparkline":2184,"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":2186,"name":2187,"price":2188,"change":2189,"pct_change":2190,"is_up":2191,"sparkline":2192,"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",[2194,2201,2208],{"symbol":2195,"name":2196,"price":2197,"change":2198,"pct_change":2199,"is_up":12,"sparkline":2200,"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":2202,"name":2203,"price":2204,"change":2205,"pct_change":2206,"is_up":12,"sparkline":2207,"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":2209,"name":2210,"price":2211,"change":2212,"pct_change":2213,"is_up":12,"sparkline":2214,"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",[2216,2220,2224,2228,2232,2236,2240,2244,2249,2253,2257],{"name":2217,"etf":2218,"change":865,"price":2219,"is_up":12},"Technology","XLK",199.81,{"name":2221,"etf":2222,"change":666,"price":2223,"is_up":12},"Financials","XLF",53.49,{"name":2225,"etf":2226,"change":1511,"price":2227,"is_up":2191},"Healthcare","XLV",166.18,{"name":2229,"etf":2230,"change":1330,"price":2231,"is_up":12},"Consumer Cycl","XLY",110.04,{"name":2233,"etf":2234,"change":337,"price":2235,"is_up":12},"Consumer Staples","XLP",80.53,{"name":2237,"etf":2238,"change":47,"price":2239,"is_up":12},"Energy","XLE",62.95,{"name":2241,"etf":2242,"change":1275,"price":2243,"is_up":12},"Industrials","XLI",169.95,{"name":2245,"etf":2246,"change":2247,"price":2248,"is_up":12},"Materials","XLB",0.66,48.86,{"name":2250,"etf":2251,"change":864,"price":2252,"is_up":12},"Real Estate","XLRE",40.81,{"name":2254,"etf":2255,"change":646,"price":2256,"is_up":12},"Utilities","XLU",39.83,{"name":2258,"etf":2259,"change":1868,"price":2260,"is_up":12},"Comm Services","XLC",110.32,[2262,2266,2270,2274],{"ticker":2263,"name":2264,"price":2265,"change":1098,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2267,"name":2268,"price":2269,"change":2206,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2271,"name":2272,"price":2273,"change":297,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2275,"name":2276,"price":2277,"change":751,"is_up":12},"IWM","iShares Russell 2000",281.52]