[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IVES":3,"stock-historical-IVES":29,"homepage-market-summary":2609},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IVES","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},"Dan IVES Wedbush AI Revolution ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3131,0.131,"Irregular",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},41.84,42.05,42.2,41.75,41.42,0.42,1.01,313434.620003,26.92,648235.659951628,97.6,674,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":40},365,1,1000,{"period_high":34,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},48.7115,25.066,639966,233587474.987907,5.76,"2025-04-22",[41,44,54,63,74,84,95,106,117,126,137,148,159,170,181,191,202,213,223,234,242,252,263,273,281,291,301,311,320,329,339,349,360,370,379,389,398,407,413,422,431,440,449,459,469,480,491,502,512,521,530,539,548,559,568,578,589,597,605,615,623,630,636,642,649,657,665,673,682,689,696,704,712,719,726,733,742,750,756,765,773,781,786,794,799,807,816,823,830,838,843,851,859,866,875,883,889,896,904,908,915,922,930,938,946,955,964,972,980,987,993,1000,1008,1016,1023,1030,1038,1045,1052,1059,1067,1074,1080,1089,1097,1105,1112,1119,1128,1137,1144,1150,1157,1165,1173,1180,1188,1195,1202,1210,1218,1223,1230,1238,1243,1249,1257,1263,1272,1280,1286,1293,1299,1307,1315,1324,1332,1337,1344,1351,1358,1366,1373,1380,1386,1391,1400,1407,1413,1421,1429,1436,1443,1451,1458,1464,1471,1479,1488,1495,1500,1509,1514,1520,1526,1532,1536,1543,1549,1557,1564,1572,1578,1584,1587,1592,1598,1604,1613,1618,1625,1630,1637,1643,1648,1652,1657,1662,1667,1672,1677,1685,1690,1697,1700,1708,1712,1717,1723,1728,1735,1742,1749,1754,1758,1765,1768,1773,1780,1788,1794,1801,1808,1815,1822,1827,1835,1842,1846,1851,1856,1862,1867,1873,1881,1887,1895,1901,1905,1909,1914,1918,1923,1929,1936,1940,1944,1949,1955,1959,1965,1970,1976,1984,1989,1995,2001,2005,2011,2017,2023,2030,2036,2042,2049,2056,2063,2071,2076,2082,2090,2097,2104,2111,2117,2120,2126,2134,2139,2146,2151,2157,2164,2169,2176,2184,2189,2194,2201,2205,2210,2216,2220,2226,2231,2236,2242,2249,2255,2262,2268,2274,2279,2284,2291,2297,2303,2310,2315,2321,2326,2331,2339,2348,2355,2362,2367,2374,2381,2389,2396,2402,2410,2418,2424,2433,2439,2445,2451,2457,2465,2472,2479,2486,2494,2497,2503,2510,2513,2515,2517,2524,2527,2534,2541,2548,2554,2562,2569,2575,2582,2585,2589,2596,2605],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},2834,41.9152,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-01",41.41,41.54,40.91,0.37,0.9,634349.698748,3332,41.275,{"date":55,"open":56,"high":57,"low":58,"close":58,"change":59,"percent_change":22,"volume":60,"transactions":61,"vwap":62},"2026-09-30",41.08,41.4477,41.05,0.17,506372.001122,2365,41.2942,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-29",40.92,41.145,40.64,40.88,0.12,0.29,476232.097661,3230,40.8927,{"date":75,"open":76,"high":58,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-28",40.71,40.43,40.76,-0.75,-1.81,575227.547697,2169,40.8552,{"date":85,"open":86,"high":87,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-25",41.86,41.93,41.415,41.51,-0.28,-0.67,451284.071928,3030,41.6019,{"date":96,"open":97,"high":98,"low":99,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-24",41.3,41.92,41.24,41.79,0.06,0.14,842190.915421,3184,41.7648,{"date":107,"open":108,"high":109,"low":110,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-23",41.9,42,41.48,41.73,-0.13,-0.31,500774.357851,2782,41.7884,{"date":118,"open":119,"high":120,"low":119,"close":86,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-22",41.52,41.95,0.41,0.99,242998.274751,2025,41.7691,{"date":127,"open":128,"high":129,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-21",40.57,41.525,40.545,41.45,1.3,3.24,649783.040501,3225,41.2037,{"date":138,"open":139,"high":140,"low":141,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-18",40.38,40.40655,39.83,40.15,-0.08,-0.2,190270.641781,1893,40.0233,{"date":149,"open":150,"high":151,"low":152,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-17",39.94,40.3,39.9202,40.23,0.78,1.98,563269.441486,1559,40.1826,{"date":160,"open":161,"high":162,"low":163,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-16",39.35,39.87,39.1,39.45,0.09,0.23,393329.622901,2748,39.5565,{"date":171,"open":172,"high":173,"low":174,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-15",39.42,39.68,39.305,39.36,-0.25,-0.63,180339.024474,1383,39.4497,{"date":182,"open":183,"high":184,"low":185,"close":186,"change":59,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-14",38.99,39.8538,38.891,39.61,0.43,396973.954761,2863,39.448,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-11",39.7,39.74,39.41,39.44,0.22,0.56,457638.372298,1923,39.529,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-10",39.27,39.67,39.21,39.22,-0.62,-1.56,322609.465227,1855,39.4211,{"date":214,"open":141,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-09",40.04,39.73,39.84,0.02,0.05,173699.427451,1545,39.8916,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-08",39.79,40.05,39.62,39.82,0.18,0.45,219727.469989,1853,39.8693,{"date":235,"open":236,"high":237,"low":238,"close":237,"change":165,"percent_change":166,"volume":239,"transactions":240,"vwap":241},"2026-09-04",39.51,39.64,39.38,210708.692089,1589,39.4871,{"date":243,"open":244,"high":245,"low":244,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-03",38.95,39.675,39.55,1.05,2.73,259946.70325,1542,39.3713,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-02",38.41,38.61,38.26,38.5,-0.3,-0.77,415422.800067,2487,38.4357,{"date":264,"open":265,"high":266,"low":255,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-01",39,39.08,38.8,-0.85,-2.14,252893.159975,1715,38.8588,{"date":274,"open":206,"high":216,"low":206,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-08-31",39.65,0.24,0.61,235423.478772,1462,39.5656,{"date":282,"open":283,"high":284,"low":285,"close":195,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-28",39.58,39.91,39.3332,-0.34,-0.86,492594.699371,4104,39.4555,{"date":292,"open":183,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-27",39.76,38.98,39.75,1.63,4.28,272090.867089,1956,39.5268,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-26",37.76,38.28,38.12,-0.01,-0.03,107035.056365,1008,38.0738,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":166,"percent_change":277,"volume":317,"transactions":318,"vwap":319},"2026-08-25",38.16,38.405,37.96,38.13,176267.282154,1338,38.1259,{"date":321,"open":322,"high":322,"low":303,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-24",38.31,37.9,-0.81,-2.09,232322.561955,1385,38.0006,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":49,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-21",38.6,38.89,38.3705,38.71,0.97,151579.78044,1196,38.6626,{"date":340,"open":341,"high":255,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-20",38.51,38.1825,38.34,-0.32,-0.83,156559.76086,1296,38.3655,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-19",38.67,38.87,37.97,38.66,-0.02,-0.05,199496.445671,1694,38.5263,{"date":361,"open":294,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-18",39.34,38.64,38.68,-0.93,-2.35,195864.164883,1765,38.8403,{"date":371,"open":226,"high":372,"low":373,"close":186,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-17",40.0826,39.59,-0.36,-0.9,163763.397215,1442,39.8341,{"date":380,"open":381,"high":382,"low":217,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-14",40.35,40.45,39.97,-0.29,-0.72,401462.097755,2593,40.0382,{"date":390,"open":227,"high":391,"low":227,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-13",40.42,40.26,0.8,2.03,395044.742527,2904,40.166,{"date":399,"open":400,"high":227,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":290},"2026-08-12",39.5,39.29,39.46,0.51,1.31,265912.360517,2102,{"date":408,"open":266,"high":409,"low":364,"close":244,"change":218,"percent_change":219,"volume":410,"transactions":411,"vwap":412},"2026-08-11",39.17,151641.65812,1888,38.9126,{"date":414,"open":415,"high":416,"low":415,"close":417,"change":197,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-10",38.55,39.16,38.93,0.57,271494.637829,2708,38.9832,{"date":423,"open":424,"high":425,"low":426,"close":334,"change":427,"percent_change":155,"volume":428,"transactions":429,"vwap":430},"2026-08-07",38.56,38.73,38.19,0.75,255693.290873,2471,38.5574,{"date":432,"open":433,"high":254,"low":434,"close":315,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-06",37.58,37.5,-0.53,-1.38,256060.752123,1831,38.0195,{"date":441,"open":265,"high":442,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-05",39.2475,38.49,-0.45,-1.16,413992.368495,4389,38.893,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":297,"volume":456,"transactions":457,"vwap":458},"2026-08-04",37.77,39.11,37.7,38.94,1.6,527674.625997,6435,38.7067,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":132,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-03",36.21,37.485,36.11,37.34,3.61,287793.692119,2768,37.1224,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-07-31",36.39,36.61,35.56,36.04,0.35,0.98,180667.6303,1910,36.0135,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-07-30",34.64,35.7399,34.62,35.69,1.72,5.06,308435.528391,2535,35.4181,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-29",34.61,35.07,33.915,33.97,-0.64,-1.85,479499.825797,4427,34.3471,{"date":503,"open":504,"high":505,"low":506,"close":493,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-28",34.59,34.8918,33.81,-0.48,-1.37,341135.070696,2580,34.444,{"date":513,"open":514,"high":515,"low":493,"close":516,"change":165,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-27",35.59,35.7,35.09,0.26,258798.206292,2062,35.0376,{"date":522,"open":485,"high":523,"low":524,"close":525,"change":497,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-24",35.6988,34.95,35,-1.8,271370.452571,2101,35.2045,{"date":531,"open":474,"high":532,"low":533,"close":534,"change":324,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-23",36.22,35.4,35.64,-2.22,438381.140525,3537,35.8261,{"date":540,"open":541,"high":542,"low":543,"close":543,"change":208,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-22",36.6,36.805,36.45,-1.67,220310.787834,1419,36.6027,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-21",36.92,37.18,36.82,37.07,0.44,1.2,287464.046472,2142,37.0187,{"date":560,"open":472,"high":561,"low":562,"close":563,"change":166,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-20",37.1147,36.545,36.63,0.63,307665.676786,2287,36.8344,{"date":569,"open":570,"high":571,"low":515,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-17",35.82,36.835,36.4,-0.35,-0.95,927599.711558,4660,36.3954,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-16",37.19,37.23,36.57,36.75,-0.8,-2.13,428750.332173,3429,36.8409,{"date":590,"open":323,"high":316,"low":591,"close":592,"change":593,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-15",37.13,37.55,0,660100.907989,3020,37.5042,{"date":598,"open":599,"high":600,"low":601,"close":592,"change":165,"percent_change":276,"volume":602,"transactions":603,"vwap":604},"2026-07-14",37.25,37.69,37.1362,364638.640887,2188,37.5677,{"date":606,"open":433,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-13",37.91,37.27,37.46,-0.46,-1.21,540753.907074,2679,37.5713,{"date":616,"open":617,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-07-10",38.36,37.56,37.92,-0.23,-0.6,504800,{"date":624,"open":625,"high":313,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-07-09",37.4,38.15,0.59,1.57,364400,{"date":631,"open":632,"high":633,"low":634,"close":618,"change":593,"percent_change":593,"volume":635,"transactions":9,"vwap":618},"2026-07-08",37.060001,37.6,36.9,340900,{"date":637,"open":315,"high":638,"low":639,"close":618,"change":497,"percent_change":640,"volume":641,"transactions":9,"vwap":618},"2026-07-07",38.09,37.31,-1.68,660900,{"date":643,"open":625,"high":644,"low":625,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-06",38.43,38.2,0.92,2.47,977300,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":177,"percent_change":655,"volume":656,"transactions":9,"vwap":654},"2026-07-02",37.83,38.29,37.049999,37.28,-1.66,812300,{"date":658,"open":659,"high":660,"low":661,"close":607,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":607},"2026-07-01",38.029999,38.42,37.745,-0.19,-0.5,970200,{"date":666,"open":608,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-06-30",38.175,37.239,38.099998,0.77,2.06,394300,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-06-29",36.7,37.38,36.38,37.33,1.15,3.18,637400,{"date":683,"open":533,"high":684,"low":533,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-26",36.44,36.18,0.3,0.84,721800,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":694,"percent_change":79,"volume":695,"transactions":9,"vwap":693},"2026-06-25",36.69,35.53,35.88,-0.27,896300,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":663,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-06-24",36.52,36.74,35.855,36.15,-1.36,677900,{"date":705,"open":541,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-23",37.261,36.49,36.65,-0.91,-2.42,445100,{"date":713,"open":714,"high":644,"low":715,"close":618,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":618},"2026-06-22",38.049999,37.36,-0.47,-1.24,773400,{"date":720,"open":721,"high":316,"low":722,"close":659,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":659},"2026-06-18",38.02,37.26,0.66,1.77,551800,{"date":727,"open":728,"high":645,"low":639,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-17",37.93,37.37,-0.37,-0.98,562000,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-16",38.23,38.59,37.72,37.74,-0.57,-1.49,416000,{"date":743,"open":744,"high":745,"low":746,"close":322,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":322},"2026-06-15",38,38.545,37.915,1.33,3.6,842100,{"date":751,"open":752,"high":639,"low":753,"close":754,"change":218,"percent_change":219,"volume":755,"transactions":9,"vwap":754},"2026-06-12",37.14,36.47,36.98,671300,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-11",35.96,37.014999,35.645,36.96,0.88,2.44,1380600,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":287,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-10",36.32,37.15,36.02,36.080002,-2.33,733900,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":584,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-09",37.95,38.24,35.51,36.94,-2.12,1112800,{"date":782,"open":783,"high":784,"low":433,"close":738,"change":49,"percent_change":122,"volume":785,"transactions":9,"vwap":738},"2026-06-08",37.89,38.112,500700,{"date":787,"open":788,"high":789,"low":790,"close":729,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":729},"2026-06-05",39.099998,39.18,37.115,-2.46,-6.18,1155900,{"date":795,"open":362,"high":796,"low":797,"close":141,"change":374,"percent_change":375,"volume":798,"transactions":9,"vwap":141},"2026-06-04",40.060001,39.25,406200,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":611,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-03",41.21,41.284,40.040001,40.19,-2.92,684000,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-02",41.33,41.535,41.02,41.4,-0.33,-0.79,603300,{"date":817,"open":818,"high":87,"low":819,"close":111,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":111},"2026-06-01",40.61,40.58,1.59,3.96,991100,{"date":824,"open":825,"high":142,"low":826,"close":827,"change":555,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-05-29",39.43,39.31,40.14,3.08,738500,{"date":831,"open":832,"high":833,"low":834,"close":454,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":454},"2026-05-28",38.38,39.029999,38.17,1.1,2.91,841600,{"date":839,"open":651,"high":607,"low":840,"close":841,"change":144,"percent_change":435,"volume":842,"transactions":9,"vwap":841},"2026-05-27",37.465,37.84,334800,{"date":844,"open":845,"high":313,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-26",37.78,37.63,38.040001,0.79,2.12,530300,{"date":852,"open":853,"high":854,"low":855,"close":599,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":599},"2026-05-22",37.35,37.68,37.16,0.15,0.4,502000,{"date":860,"open":861,"high":551,"low":862,"close":863,"change":403,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-05-21",36.51,36.5,37.099998,1.39,395600,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-20",35.98,36.615,35.74,36.59,0.83,2.32,634100,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":730,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-19",35.85,36.2,35.42,35.76,-1.02,399600,{"date":884,"open":677,"high":885,"low":886,"close":887,"change":620,"percent_change":177,"volume":888,"transactions":9,"vwap":887},"2026-05-18",36.46,35.65,36.13,477200,{"date":890,"open":891,"high":892,"low":868,"close":893,"change":177,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-05-15",36.26,36.825,36.36,-1.7,270200,{"date":897,"open":898,"high":599,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-14",36.41,36.27,36.99,0.52,1.43,436500,{"date":905,"open":878,"high":472,"low":886,"close":753,"change":403,"percent_change":906,"volume":907,"transactions":9,"vwap":753},"2026-05-13",1.42,430400,{"date":909,"open":532,"high":910,"low":911,"close":758,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":758},"2026-05-12",36.34,35.2,-0.59,-1.61,478600,{"date":916,"open":463,"high":917,"low":918,"close":919,"change":229,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-11",36.84,36.084999,36.55,0.49,496700,{"date":923,"open":924,"high":471,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-08",35.77,35.71,36.37,1.02,2.89,462000,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":355,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-07",35.5,35.99,35.080002,35.35,-0.06,761900,{"date":939,"open":940,"high":941,"low":504,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-06",34.75,35.38,35.37,1.18,3.45,632000,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-05",34.2,34.3,34.029999,34.19,0.21,0.62,530400,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-04",33.85,34.35,33.75,33.98,0.38,1.13,822300,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-01",33.16,33.73,33.6,0.7,2.13,380500,{"date":973,"open":974,"high":975,"low":976,"close":974,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":974},"2026-04-30",32.9,32.983,32.29,0.11,0.34,338300,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":355,"percent_change":936,"volume":986,"transactions":9,"vwap":985},"2026-04-29",32.81,32.86,32.45,32.79,383100,{"date":988,"open":989,"high":990,"low":991,"close":982,"change":208,"percent_change":498,"volume":992,"transactions":9,"vwap":982},"2026-04-28",32.67,33.060001,32.53,282400,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":101,"percent_change":229,"volume":999,"transactions":9,"vwap":998},"2026-04-27",33.21,33.47,33.049999,33.43,421900,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":724,"volume":1007,"transactions":9,"vwap":1005},"2026-04-24",33.3,33.46,32.87,33.37,0.58,398300,{"date":1009,"open":1010,"high":1011,"low":1012,"close":985,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":985},"2026-04-23",33.099998,33.28,32.34,-0.97,-2.87,540200,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1019,"change":679,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-22",33.15,33.76,33.105,3.53,415500,{"date":1024,"open":982,"high":1025,"low":1026,"close":1027,"change":143,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-21",33.14,32.49,32.61,-0.24,807000,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":307,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-04-20",32.63,32.82,32.285,32.69,-0.09,749900,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":961,"percent_change":943,"volume":1044,"transactions":9,"vwap":1043},"2026-04-17",32.78,32.945,32.64,32.72,1128000,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1012,"change":517,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1012},"2026-04-16",32.46,32.5,31.925,0.81,549700,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1055,"change":687,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-15",31.45,32.080002,31.38,2.69,640300,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":687,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-14",30.91,31.29,30.87,31.24,2.76,463400,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":762,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-13",29.52,30.43,30.4,2.98,449600,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1069,"change":1079,"percent_change":276,"volume":945,"transactions":9,"vwap":1069},"2026-04-10",29.55,29.73,29.39,0.07,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-09",29.62,29.685,29.08,29.45,-0.21,-0.71,609500,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":277,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-08",30.5,30.63,29.53,29.66,2.1,672700,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":952,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-07",28.75,29.059999,28.27,29.049999,0.73,831300,{"date":1106,"open":1107,"high":1102,"low":1108,"close":1109,"change":1110,"percent_change":102,"volume":1111,"transactions":9,"vwap":1109},"2026-04-06",28.81,28.65,28.84,0.04,461000,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":69,"percent_change":22,"volume":1118,"transactions":9,"vwap":1117},"2026-04-02",28.01,28.86,27.83,28.8,458200,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-01",28.76,28.99,28.48,28.68,0.31,1.09,747500,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-03-31",27.5,28.45,27.45,28.37,1.25,4.61,754900,{"date":1138,"open":1139,"high":1140,"low":25,"close":1141,"change":1142,"percent_change":436,"volume":1143,"transactions":9,"vwap":1141},"2026-03-30",27.73,27.838,27.12,-0.38,745200,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1130,"change":345,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1130},"2026-03-27",28,27.4,-2.93,554700,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1154,"change":574,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-03-26",28.9,29.155,28.33,-3.24,341500,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":102,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-25",29.59,29.715,29.18,29.28,0.48,452000,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":497,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-24",29.5,29.58,28.975,29.14,-2.15,382500,{"date":1174,"open":1159,"high":1175,"low":1176,"close":1177,"change":901,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-23",30.18,29.54,29.78,1.78,564100,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-20",29.83,28.986,29.26,-0.73,-2.43,536800,{"date":1189,"open":1190,"high":1191,"low":1069,"close":1192,"change":1193,"percent_change":621,"volume":1194,"transactions":9,"vwap":1192},"2026-03-19",29.61,30.15,29.99,-0.18,222400,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":113,"percent_change":881,"volume":1201,"transactions":9,"vwap":1200},"2026-03-18",30.32,30.62,30.145,30.17,268800,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":977,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-17",30.45,30.7,30.31,30.48,0.36,683400,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":198,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-16",30.3,30.58,30.24,30.37,1.88,301700,{"date":1219,"open":1220,"high":1091,"low":1077,"close":1221,"change":694,"percent_change":375,"volume":1222,"transactions":9,"vwap":1221},"2026-03-13",30.29,29.81,347900,{"date":1224,"open":1225,"high":1213,"low":1226,"close":1227,"change":1228,"percent_change":526,"volume":1229,"transactions":9,"vwap":1227},"2026-03-12",30.34,30.02,30.08,-0.55,556500,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1092,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1092},"2026-03-11",30.51,30.96,30.375,0.39,1.29,559300,{"date":1239,"open":1232,"high":1240,"low":1227,"close":1214,"change":1241,"percent_change":610,"volume":1242,"transactions":9,"vwap":1214},"2026-03-10",30.55,-0.14,385900,{"date":1244,"open":1245,"high":1204,"low":1085,"close":1246,"change":1163,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-09",29.49,30.38,1.61,719200,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":610,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-06",29.89,30.44,29.8,29.9,-1.52,578900,{"date":1258,"open":1259,"high":1213,"low":1260,"close":1261,"change":197,"percent_change":1103,"volume":1262,"transactions":9,"vwap":1261},"2026-03-05",30,29.91,30.36,392400,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-04",29.68,30.315,29.64,30.14,0.68,2.31,323900,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":444,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-03",28.97,29.67,28.61,29.46,-1.5,684300,{"date":1281,"open":1282,"high":1283,"low":1084,"close":1260,"change":1284,"percent_change":554,"volume":1285,"transactions":9,"vwap":1260},"2026-03-02",29.15,29.983,0.13,591800,{"date":1287,"open":1094,"high":1288,"low":1289,"close":1177,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1177},"2026-02-27",29.88,29.468,-0.78,-2.55,590500,{"date":1294,"open":1295,"high":1205,"low":1296,"close":1297,"change":306,"percent_change":307,"volume":1298,"transactions":9,"vwap":1297},"2026-02-26",30.59,30.07,30.56,505100,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":901,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-02-25",30.33,30.67,30.245,30.57,1.73,333800,{"date":1308,"open":1069,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-02-24",30.167,29.35,30.049999,0.54,1.83,604600,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-02-23",30.030001,30.09,29.31,29.51,-0.88,-2.9,875900,{"date":1325,"open":1220,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-02-20",30.9,30.25,30.39,-0.16,-0.52,449100,{"date":1333,"open":1301,"high":1334,"low":1335,"close":1240,"change":218,"percent_change":1079,"volume":1336,"transactions":9,"vwap":1240},"2026-02-19",30.64,30.16,674700,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":978,"percent_change":962,"volume":1343,"transactions":9,"vwap":1342},"2026-02-18",30.12,30.782,29.935,30.53,785700,{"date":1345,"open":1346,"high":1071,"low":1347,"close":1348,"change":1349,"percent_change":385,"volume":1350,"transactions":9,"vwap":1348},"2026-02-17",30.059999,29.63,30.19,-0.22,869300,{"date":1352,"open":1175,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":475,"volume":1357,"transactions":9,"vwap":1355},"2026-02-13",30.74,29.895,30.41,0.105,621700,{"date":1359,"open":1360,"high":1361,"low":1226,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-12",31.14,31.16,30.305,-0.645,-2.08,607600,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":144,"percent_change":497,"volume":1372,"transactions":9,"vwap":1371},"2026-02-11",31.62,31.63,30.54,30.95,778700,{"date":1374,"open":1375,"high":1376,"low":1360,"close":1377,"change":143,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-10",31.37,31.53,31.15,-0.26,555500,{"date":1381,"open":1301,"high":1382,"low":1268,"close":1383,"change":154,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-02-09",31.42,31.23,2.56,705000,{"date":1387,"open":1388,"high":1232,"low":1245,"close":1204,"change":555,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1204},"2026-02-06",29.6,4.1,807600,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-05",29.69,30.1,29.145,29.25,-0.89,-2.95,881700,{"date":1401,"open":1064,"high":1402,"low":1403,"close":1268,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1268},"2026-02-04",31.3,29.575,-1.53,-4.83,1765300,{"date":1408,"open":989,"high":989,"low":1409,"close":1410,"change":1087,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-03",31.02,31.67,-2.19,1073700,{"date":1414,"open":1415,"high":989,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-02",32.15,32.09,32.38,0.16,0.5,1025700,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":709,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-01-30",32.94,33.029999,32.029999,32.22,-2.75,744200,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":445,"volume":1435,"transactions":9,"vwap":1433},"2026-01-29",33.63,32.225,33.13,-0.39,962200,{"date":1437,"open":1438,"high":957,"low":1439,"close":1440,"change":1441,"percent_change":418,"volume":1442,"transactions":9,"vwap":1440},"2026-01-28",33.65,33.36,33.52,0.19,784400,{"date":1444,"open":1445,"high":1446,"low":1424,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-01-27",33.23,33.44,33.33,0.55,1.68,452800,{"date":1452,"open":1453,"high":1424,"low":1454,"close":1040,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1040},"2026-01-26",32.83,32.77,-0.04,-0.12,452400,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1033,"change":102,"percent_change":187,"volume":1463,"transactions":9,"vwap":1033},"2026-01-23",32.66,33.02,32.471,424300,{"date":1465,"open":1466,"high":1453,"low":1467,"close":1468,"change":857,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-01-22",32.8,32.47,32.68,1.24,467700,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":952,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-01-21",32.42,32.62,31.81,32.28,0.65,1090400,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-01-20",32.4,32.7,32.015999,32.07,-1.08,-3.26,741500,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1018,"change":22,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1018},"2026-01-16",33.07,33.27,32.825,1.28,718100,{"date":1496,"open":966,"high":1491,"low":1497,"close":1498,"change":218,"percent_change":101,"volume":1499,"transactions":9,"vwap":1498},"2026-01-15",32.705,32.73,852400,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-14",33,33.040001,32.43,32.71,-0.44,-1.33,1007900,{"date":1510,"open":1491,"high":998,"low":1511,"close":1018,"change":356,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1018},"2026-01-13",32.97,-0.15,753600,{"date":1515,"open":1481,"high":1516,"low":1481,"close":1517,"change":277,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-12",33.315,33.2,1.87,881300,{"date":1521,"open":1522,"high":1505,"low":1523,"close":1524,"change":70,"percent_change":50,"volume":1525,"transactions":9,"vwap":1524},"2026-01-09",32.55,32.26,32.59,1095600,{"date":1527,"open":989,"high":989,"low":1528,"close":1529,"change":573,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-01-08",32.135,32.3,-1.07,572200,{"date":1533,"open":1505,"high":1502,"low":1522,"close":1534,"change":1036,"percent_change":694,"volume":1535,"transactions":9,"vwap":1534},"2026-01-07",32.65,700700,{"date":1537,"open":1474,"high":1538,"low":1539,"close":1540,"change":70,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-01-06",32.75,32.265,32.74,0.89,859200,{"date":1544,"open":1467,"high":1545,"low":1546,"close":984,"change":230,"percent_change":1547,"volume":1548,"transactions":9,"vwap":984},"2026-01-05",32.635,32.31,1.41,930600,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1235,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-02",32.16,32.37,31.72,32,1.23,672200,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1561,"change":344,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-12-31",31.95,31.585,31.61,-1,425700,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":286,"volume":1571,"transactions":9,"vwap":1569},"2025-12-30",32.040001,32.18,31.9,31.93,-0.11,456300,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1566,"change":620,"percent_change":1087,"volume":1577,"transactions":9,"vwap":1566},"2025-12-29",31.86,32.2,31.84,367300,{"date":1579,"open":1504,"high":1504,"low":1580,"close":1581,"change":1582,"percent_change":113,"volume":1583,"transactions":9,"vwap":1581},"2025-12-26",32.17,32.27,-0.1,338600,{"date":1585,"open":976,"high":1552,"low":1426,"close":1552,"change":101,"percent_change":1441,"volume":1586,"transactions":9,"vwap":1552},"2025-12-24",288200,{"date":1588,"open":1551,"high":1589,"low":1590,"close":1546,"change":218,"percent_change":101,"volume":1591,"transactions":9,"vwap":1546},"2025-12-23",32.316,31.94,574400,{"date":1593,"open":1594,"high":1594,"low":1595,"close":976,"change":1596,"percent_change":953,"volume":1597,"transactions":9,"vwap":976},"2025-12-22",32.41,32.099998,0.2,693600,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1416,"change":1541,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1416},"2025-12-19",31.52,32.145,2.85,834200,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-12-18",31.25,31.46,31.049999,31.2,0.69,2.26,721600,{"date":1614,"open":1410,"high":1615,"low":1616,"close":1232,"change":881,"percent_change":1155,"volume":1617,"transactions":9,"vwap":1232},"2025-12-17",31.69,30.49,1105500,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1376,"change":952,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1376},"2025-12-16",31.1,31.609,31.059999,0.67,699000,{"date":1626,"open":1055,"high":1415,"low":1627,"close":1627,"change":739,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-12-15",31.32,-1.79,1239800,{"date":1631,"open":1498,"high":1498,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-12-12",31.58,31.89,-1.06,-3.22,854900,{"date":1638,"open":1466,"high":1639,"low":1581,"close":1640,"change":1142,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-12-11",32.985,32.95,-1.14,833500,{"date":1644,"open":1018,"high":1645,"low":1453,"close":1447,"change":1125,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1447},"2025-12-10",33.465,0.94,752900,{"date":1649,"open":1004,"high":1650,"low":1482,"close":1461,"change":218,"percent_change":101,"volume":1651,"transactions":9,"vwap":1461},"2025-12-09",33.125,665600,{"date":1653,"open":1654,"high":995,"low":1655,"close":1502,"change":1284,"percent_change":857,"volume":1656,"transactions":9,"vwap":1502},"2025-12-08",32.99,32.755,788000,{"date":1658,"open":1468,"high":1424,"low":1659,"close":1004,"change":1125,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1004},"2025-12-05",32.6,0.95,692600,{"date":1663,"open":1048,"high":1664,"low":1567,"close":1665,"change":59,"percent_change":901,"volume":1666,"transactions":9,"vwap":1665},"2025-12-04",32.57,32.56,497100,{"date":1668,"open":1595,"high":1481,"low":1669,"close":1670,"change":229,"percent_change":198,"volume":1671,"transactions":9,"vwap":1670},"2025-12-03",31.77,32.39,576400,{"date":1673,"open":1529,"high":1659,"low":1484,"close":1674,"change":1675,"percent_change":154,"volume":1676,"transactions":9,"vwap":1674},"2025-12-02",32.21,0.25,933400,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1349,"volume":1684,"transactions":9,"vwap":1682},"2025-12-01",31.71,32.095001,31.51,31.96,-0.07,667600,{"date":1686,"open":1590,"high":1687,"low":1688,"close":1425,"change":686,"percent_change":1660,"volume":1689,"transactions":9,"vwap":1425},"2025-11-28",32.046001,31.825,511800,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":952,"percent_change":1623,"volume":1696,"transactions":9,"vwap":1695},"2025-11-26",31.83,31.865,31.5,31.73,877600,{"date":1698,"open":1606,"high":1632,"low":1334,"close":1600,"change":219,"percent_change":1418,"volume":1699,"transactions":9,"vwap":1600},"2025-11-25",660600,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1555,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-11-24",30.65,31.55,30.61,31.47,4.07,1088400,{"date":1709,"open":1206,"high":1334,"low":1710,"close":1214,"change":936,"percent_change":144,"volume":1711,"transactions":9,"vwap":1214},"2025-11-21",29.43,1829800,{"date":1713,"open":976,"high":1504,"low":1714,"close":1212,"change":717,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1212},"2025-11-20",30.23,-3.93,2291700,{"date":1718,"open":1719,"high":1720,"low":1377,"close":1721,"change":1441,"percent_change":277,"volume":1722,"transactions":9,"vwap":1721},"2025-11-19",31.35,31.945,31.54,1093300,{"date":1724,"open":1725,"high":1695,"low":1371,"close":1719,"change":716,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1719},"2025-11-18",31.43,-1.48,1418400,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":344,"percent_change":1562,"volume":1734,"transactions":9,"vwap":1733},"2025-11-17",31.99,32.555,31.525,31.82,1570500,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1110,"percent_change":69,"volume":1741,"transactions":9,"vwap":1740},"2025-11-14",31.28,32.632,31.17,32.14,1425300,{"date":1743,"open":1654,"high":1744,"low":1745,"close":1595,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1595},"2025-11-13",33.0099983,31.805,-1.11,-3.34,1366200,{"date":1750,"open":1751,"high":957,"low":1490,"close":995,"change":620,"percent_change":1752,"volume":1753,"transactions":9,"vwap":995},"2025-11-12",33.71,-0.69,529300,{"date":1755,"open":1751,"high":1751,"low":995,"close":1446,"change":1506,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1446},"2025-11-11",-1.3,565200,{"date":1759,"open":959,"high":1760,"low":1761,"close":1762,"change":762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-11-10",33.955,33.495,33.88,2.67,1393200,{"date":1766,"open":1524,"high":1502,"low":1566,"close":1502,"change":307,"percent_change":1036,"volume":1767,"transactions":9,"vwap":1502},"2025-11-07",1757700,{"date":1769,"open":1770,"high":1771,"low":1466,"close":1424,"change":79,"percent_change":535,"volume":1772,"transactions":9,"vwap":1424},"2025-11-06",33.7,33.82,995600,{"date":1774,"open":996,"high":1775,"low":1776,"close":1777,"change":49,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-11-05",33.925,33.35,33.78,1.11,941600,{"date":1781,"open":1782,"high":1783,"low":1776,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-11-04",33.79,34.21,33.41,-1.29,-3.72,1174700,{"date":1789,"open":1790,"high":525,"low":1791,"close":1792,"change":1079,"percent_change":1596,"volume":1793,"transactions":9,"vwap":1792},"2025-11-03",34.99,34.42,34.7,742600,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1798,"change":517,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-10-31",34.96,34.27,34.63,0.76,950900,{"date":1802,"open":1803,"high":1804,"low":949,"close":1805,"change":345,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-10-30",34.74,34.9,34.37,-2.36,893300,{"date":1809,"open":1810,"high":1811,"low":1812,"close":911,"change":1235,"percent_change":1813,"volume":1814,"transactions":9,"vwap":911},"2025-10-29",35.11,35.25,34.757,1.12,1322300,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":101,"percent_change":59,"volume":1821,"transactions":9,"vwap":1820},"2025-10-28",34.91,35.055,34.77,34.81,1202600,{"date":1823,"open":1824,"high":1819,"low":1825,"close":940,"change":969,"percent_change":671,"volume":1826,"transactions":9,"vwap":940},"2025-10-27",34.71,34.419,1039900,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":970,"volume":1834,"transactions":9,"vwap":1832},"2025-10-24",33.9,34.15,33.815,34.049999,0.71,882000,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":1840,"percent_change":1313,"volume":1841,"transactions":9,"vwap":1839},"2025-10-23",32.58,33.4,33.34,0.6,872600,{"date":1843,"open":1844,"high":1844,"low":1567,"close":1540,"change":663,"percent_change":1278,"volume":1845,"transactions":9,"vwap":1540},"2025-10-22",33.32,908200,{"date":1847,"open":1848,"high":1848,"low":1025,"close":1849,"change":258,"percent_change":1397,"volume":1850,"transactions":9,"vwap":1849},"2025-10-21",33.49,33.24,645100,{"date":1852,"open":1784,"high":1853,"low":1784,"close":1854,"change":49,"percent_change":1813,"volume":1855,"transactions":9,"vwap":1854},"2025-10-20",33.68,33.54,647900,{"date":1857,"open":1502,"high":1858,"low":1534,"close":1859,"change":1193,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-10-17",33.368,33.17,-0.54,924100,{"date":1863,"open":1864,"high":1865,"low":1010,"close":1776,"change":1329,"percent_change":507,"volume":1866,"transactions":9,"vwap":1776},"2025-10-16",33.87,33.94,775500,{"date":1868,"open":1869,"high":1829,"low":1502,"close":1870,"change":22,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-10-15",33.72,33.51,1.27,1179300,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1255,"volume":1880,"transactions":9,"vwap":1878},"2025-10-14",33.080002,33.605,32.515,33.09,-0.51,883200,{"date":1882,"open":1839,"high":1883,"low":966,"close":968,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":968},"2025-10-13",33.66,1.22,3.77,1079900,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1417,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1417},"2025-10-10",33.84,33.99,32.36,-1.42,-4.2,2082300,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1898,"change":593,"percent_change":593,"volume":1900,"transactions":9,"vwap":1898},"2025-10-09",33.77,33.8,33.45,992500,{"date":1902,"open":1445,"high":1898,"low":1517,"close":1898,"change":154,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1898},"2025-10-08",2.36,1211100,{"date":1906,"open":1869,"high":1869,"low":1035,"close":1461,"change":1506,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1461},"2025-10-07",-1.32,1199900,{"date":1910,"open":1447,"high":1770,"low":1911,"close":1003,"change":1912,"percent_change":1611,"volume":1913,"transactions":9,"vwap":1003},"2025-10-06",33.305,0.74,1325100,{"date":1915,"open":1859,"high":995,"low":1916,"close":1043,"change":344,"percent_change":1013,"volume":1917,"transactions":9,"vwap":1043},"2025-10-03",32.484,1083700,{"date":1919,"open":1920,"high":1433,"low":1921,"close":1503,"change":22,"percent_change":1236,"volume":1922,"transactions":9,"vwap":1503},"2025-10-02",33.12,32.785,1232300,{"date":1924,"open":1925,"high":1926,"low":1574,"close":1474,"change":1419,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1474},"2025-10-01",31.97,32.645,1.56,813500,{"date":1930,"open":1931,"high":1580,"low":1932,"close":1933,"change":1934,"percent_change":165,"volume":1935,"transactions":9,"vwap":1933},"2025-09-30",32.11,31.79,32.12,0.03,768900,{"date":1937,"open":1933,"high":1529,"low":1938,"close":1416,"change":686,"percent_change":1646,"volume":1939,"transactions":9,"vwap":1416},"2025-09-29",32.021,826800,{"date":1941,"open":1576,"high":1942,"low":1725,"close":1932,"change":1934,"percent_change":165,"volume":1943,"transactions":9,"vwap":1932},"2025-09-26",31.984,754700,{"date":1945,"open":1946,"high":1730,"low":1064,"close":1947,"change":1506,"percent_change":508,"volume":1948,"transactions":9,"vwap":1947},"2025-09-25",31.68,31.76,947500,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1575,"change":143,"percent_change":176,"volume":1954,"transactions":9,"vwap":1575},"2025-09-24",32.51,32.537,31.98,848600,{"date":1956,"open":1035,"high":1035,"low":1957,"close":1476,"change":384,"percent_change":1397,"volume":1958,"transactions":9,"vwap":1476},"2025-09-23",32.025002,1262000,{"date":1960,"open":1933,"high":1961,"low":1962,"close":1664,"change":1235,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1664},"2025-09-22",32.655,32.075001,1.21,1619400,{"date":1966,"open":1574,"high":1674,"low":1967,"close":1567,"change":1163,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1567},"2025-09-19",31.78,1.51,1201700,{"date":1971,"open":1972,"high":1475,"low":1973,"close":1974,"change":1208,"percent_change":679,"volume":1975,"transactions":9,"vwap":1974},"2025-09-18",31.48,31.351,31.7,1066800,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1934,"volume":1983,"transactions":9,"vwap":1981},"2025-09-17",31.41,31.465,30.88,31.34,0.01,741100,{"date":1985,"open":1382,"high":1382,"low":1377,"close":1986,"change":1987,"percent_change":517,"volume":1988,"transactions":9,"vwap":1986},"2025-09-16",31.33,0.08,729600,{"date":1990,"open":1991,"high":1606,"low":1992,"close":1606,"change":198,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1606},"2025-09-15",31.030001,30.97,1.82,1458300,{"date":1996,"open":1997,"high":1998,"low":1370,"close":1999,"change":102,"percent_change":2000,"volume":656,"transactions":9,"vwap":1999},"2025-09-12",30.72,30.75,30.69,0.46,{"date":2002,"open":1213,"high":2003,"low":1070,"close":1240,"change":952,"percent_change":1610,"volume":2004,"transactions":9,"vwap":1240},"2025-09-11",30.719,973400,{"date":2006,"open":2007,"high":1999,"low":2008,"close":1225,"change":1610,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1225},"2025-09-10",30.52,30.175,2.33,1435600,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":70,"percent_change":122,"volume":1428,"transactions":9,"vwap":2016},"2025-09-09",29.48,29.659,29.32,29.65,{"date":2018,"open":1282,"high":2019,"low":1282,"close":2020,"change":2021,"percent_change":296,"volume":2022,"transactions":9,"vwap":2020},"2025-09-08",29.385,29.36,0.47,765700,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2027,"change":121,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-09-05",28.98,28.43,28.89,1.44,464400,{"date":2031,"open":2032,"high":2033,"low":2034,"close":1123,"change":1284,"percent_change":2000,"volume":2035,"transactions":9,"vwap":1123},"2025-09-04",28.28,28.485,28.030001,380400,{"date":2037,"open":2026,"high":2038,"low":2039,"close":2040,"change":59,"percent_change":1840,"volume":2041,"transactions":9,"vwap":2040},"2025-09-03",28.46,28.16,28.35,664300,{"date":2043,"open":1139,"high":2044,"low":2045,"close":2046,"change":1329,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-09-02",28.185,27.62,28.18,-0.56,677600,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2053,"change":384,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-08-29",28.69,28.19,28.34,-1.01,534600,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2060,"change":403,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-08-28",28.25,28.71,28.63,1.81,933700,{"date":2064,"open":1114,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-08-27",28.17,27.86,28.12,0.33,1.19,430600,{"date":2072,"open":2073,"high":2066,"low":2074,"close":2073,"change":1987,"percent_change":70,"volume":2075,"transactions":9,"vwap":2073},"2025-08-26",27.79,27.64,384000,{"date":2077,"open":2078,"high":2066,"low":2079,"close":2080,"change":936,"percent_change":1349,"volume":2081,"transactions":9,"vwap":2080},"2025-08-25",27.75,27.55,27.71,471000,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":1840,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-08-22",27.27,27.889,27.158,27.77,2.21,1064600,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1241,"percent_change":1879,"volume":2096,"transactions":9,"vwap":2095},"2025-08-21",27.28,27.31,27.035,27.17,608900,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2093,"change":1378,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2093},"2025-08-20",27.36,27.387,26.751,-0.94,1238700,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2108,"change":1752,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-08-19",28.31,27.51,27.57,-2.44,717700,{"date":2112,"open":2113,"high":1101,"low":2114,"close":2115,"change":593,"percent_change":593,"volume":2116,"transactions":9,"vwap":2115},"2025-08-18",28.23,28.07,28.26,432900,{"date":2118,"open":2040,"high":2040,"low":2114,"close":2115,"change":307,"percent_change":1570,"volume":2119,"transactions":9,"vwap":2115},"2025-08-15",423400,{"date":2121,"open":2106,"high":2026,"low":2122,"close":2123,"change":144,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-08-14",28.14,28.29,-0.7,446600,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":856,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-08-13",28.66,28.691,28.355,28.49,0.53,616800,{"date":2135,"open":2136,"high":1133,"low":2137,"close":2053,"change":230,"percent_change":1247,"volume":2138,"transactions":9,"vwap":2053},"2025-08-12",28.040001,27.82,541700,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":112,"percent_change":610,"volume":2145,"transactions":9,"vwap":2144},"2025-08-11",27.97,28.2,27.81,27.89,513300,{"date":2147,"open":2148,"high":2058,"low":2149,"close":2148,"change":977,"percent_change":1235,"volume":2150,"transactions":9,"vwap":2148},"2025-08-08",28.02,27.92,498800,{"date":2152,"open":2153,"high":2040,"low":2154,"close":2155,"change":1683,"percent_change":176,"volume":2156,"transactions":9,"vwap":2155},"2025-08-07",28.3,27.575,27.91,709400,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2160,"change":686,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-08-06",27.65,27.98,27.56,1.08,582100,{"date":2165,"open":2144,"high":1146,"low":2166,"close":2167,"change":1455,"percent_change":1241,"volume":2168,"transactions":9,"vwap":2167},"2025-08-05",27.561,27.68,414700,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2172,"change":2132,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-08-04",27.52,27.72,27.464,1.95,816200,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-08-01",27.49,27.01,27.19,-0.92,-3.27,939100,{"date":2185,"open":2128,"high":2186,"low":2148,"close":2187,"change":1570,"percent_change":1434,"volume":2188,"transactions":9,"vwap":2187},"2025-07-31",28.736,28.11,801000,{"date":2190,"open":2142,"high":2191,"low":2141,"close":2192,"change":1934,"percent_change":977,"volume":2193,"transactions":9,"vwap":2192},"2025-07-30",28.32,28.22,599500,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2052,"change":1086,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2052},"2025-07-29",28.44,28.547,28.055,-0.74,988100,{"date":2202,"open":2153,"high":2203,"low":2065,"close":2203,"change":517,"percent_change":646,"volume":2204,"transactions":9,"vwap":2203},"2025-07-28",28.4,989600,{"date":2206,"open":2207,"high":2192,"low":2208,"close":2122,"change":1441,"percent_change":1269,"volume":2209,"transactions":9,"vwap":2122},"2025-07-25",27.99,27.901,496600,{"date":2211,"open":2212,"high":2160,"low":2213,"close":2214,"change":101,"percent_change":197,"volume":2215,"transactions":9,"vwap":2214},"2025-07-24",27.96,27.775,27.95,444800,{"date":2217,"open":2218,"high":2144,"low":2108,"close":2144,"change":1208,"percent_change":404,"volume":2219,"transactions":9,"vwap":2144},"2025-07-23",27.6,534800,{"date":2221,"open":2073,"high":2222,"low":2223,"close":2224,"change":694,"percent_change":1013,"volume":2225,"transactions":9,"vwap":2224},"2025-07-22",27.8,27.23,27.53,528400,{"date":2227,"open":2228,"high":2136,"low":2229,"close":2222,"change":355,"percent_change":1683,"volume":2230,"transactions":9,"vwap":2222},"2025-07-21",27.9,27.751,730600,{"date":2232,"open":2144,"high":2144,"low":2233,"close":2137,"change":165,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2137},"2025-07-18",27.645,0.32,779400,{"date":2237,"open":2238,"high":2239,"low":2240,"close":1139,"change":686,"percent_change":1126,"volume":2241,"transactions":9,"vwap":1139},"2025-07-17",27.54,27.778,27.466,828400,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2245,"change":2247,"percent_change":49,"volume":2248,"transactions":9,"vwap":2245},"2025-07-16",27.38,27.43,26.99,0.1,440000,{"date":2250,"open":2099,"high":2251,"low":2252,"close":2253,"change":1125,"percent_change":679,"volume":2254,"transactions":9,"vwap":2253},"2025-07-15",27.48,27.25,27.33,670600,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":1284,"percent_change":1163,"volume":2261,"transactions":9,"vwap":2260},"2025-07-14",26.84,27.037001,26.68,27.02,453500,{"date":2263,"open":2264,"high":2265,"low":2257,"close":2266,"change":144,"percent_change":2199,"volume":2267,"transactions":9,"vwap":2266},"2025-07-11",26.98,27.059999,26.89,539300,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2272,"change":662,"percent_change":2124,"volume":2273,"transactions":9,"vwap":2272},"2025-07-10",27.42,26.91,27.09,564500,{"date":2275,"open":2252,"high":2276,"low":2277,"close":2092,"change":1441,"percent_change":969,"volume":2278,"transactions":9,"vwap":2092},"2025-07-09",27.34,27.08,659600,{"date":2280,"open":2252,"high":2281,"low":2282,"close":2272,"change":1110,"percent_change":856,"volume":2283,"transactions":9,"vwap":2272},"2025-07-08",27.26,27.055,633900,{"date":2285,"open":2286,"high":2095,"low":2287,"close":2288,"change":2047,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-07-07",27.040001,26.85,27.049999,-2.03,886500,{"date":2292,"open":2293,"high":2294,"low":2246,"close":2294,"change":1912,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-07-03",27,27.61,2.75,649900,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2300,"change":1675,"percent_change":1646,"volume":2302,"transactions":9,"vwap":2300},"2025-07-02",26.59,26.87,26.48,605000,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":80,"volume":2309,"transactions":9,"vwap":2307},"2025-07-01",26.95,26.37,26.62,-0.49,771900,{"date":2311,"open":2312,"high":2180,"low":2246,"close":2313,"change":1284,"percent_change":1163,"volume":2314,"transactions":9,"vwap":2313},"2025-06-30",27.18,27.11,921200,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2264,"change":306,"percent_change":1455,"volume":2320,"transactions":9,"vwap":2264},"2025-06-27",27.07,27.093,26.688,1314900,{"date":2322,"open":2323,"high":2246,"low":2324,"close":2246,"change":1934,"percent_change":977,"volume":2325,"transactions":9,"vwap":2246},"2025-06-26",26.9,26.671,1313200,{"date":2327,"open":2271,"high":2328,"low":2329,"close":2328,"change":952,"percent_change":848,"volume":2330,"transactions":9,"vwap":2328},"2025-06-25",26.96,26.625,1256300,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":953,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-06-24",26.52,26.76,26.474,26.75,2.37,1416700,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-06-23",25.77,26.14,25.62,26.13,0.27,1.04,871600,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2352,"change":1349,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-06-20",26.28,25.795,25.86,-0.84,880300,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":306,"percent_change":1455,"volume":2361,"transactions":9,"vwap":2360},"2025-06-18",26.16,26.26,25.95,26.08,1068400,{"date":2363,"open":2350,"high":2306,"low":2364,"close":2365,"change":1241,"percent_change":435,"volume":2366,"transactions":9,"vwap":2365},"2025-06-17",26,26.09,1373800,{"date":2368,"open":2369,"high":2370,"low":2364,"close":2371,"change":920,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-06-16",26.040001,26.4,26.23,1.9,1700500,{"date":2375,"open":2376,"high":2377,"low":2343,"close":2378,"change":2379,"percent_change":2380,"volume":1939,"transactions":9,"vwap":2378},"2025-06-13",25.67,26.02,25.74,-0.43,-1.64,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":276,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-06-12",25.9,26.19,25.88,26.17,0.93,970400,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":1079,"percent_change":2345,"volume":2395,"transactions":9,"vwap":2394},"2025-06-11",26.030001,26.18,25.815,25.93,1025000,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2352,"change":2247,"percent_change":1235,"volume":2401,"transactions":9,"vwap":2352},"2025-06-10",25.85,25.915,25.619,911100,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":670,"volume":2409,"transactions":9,"vwap":2407},"2025-06-09",25.66,25.82,25.5,25.76,0.196,1183600,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":1493,"volume":2417,"transactions":9,"vwap":2415},"2025-06-06",25.52,25.65,25.4,25.564,0.324,908100,{"date":2419,"open":2420,"high":2407,"low":35,"close":2421,"change":2422,"percent_change":1228,"volume":2423,"transactions":9,"vwap":2421},"2025-06-05",25.68,25.24,-0.139,1919800,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-06-04",25.37,25.45,25.13,25.379,-23.0461,-47.59,1441700,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2436,"change":2437,"percent_change":1216,"volume":2438,"transactions":9,"vwap":2436},"2025-06-03",47.84,48.4251,0.8919,1388,{"date":2440,"open":2441,"high":2442,"low":2441,"close":2442,"change":2443,"percent_change":1912,"volume":2444,"transactions":9,"vwap":2442},"2025-06-02",45.8,47.5332,0.3514,1922,{"date":2446,"open":2447,"high":2448,"low":2447,"close":2448,"change":2449,"percent_change":259,"volume":2450,"transactions":9,"vwap":2448},"2025-05-30",46.74,47.1818,-0.3645,865,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2454,"change":2455,"percent_change":1860,"volume":2456,"transactions":9,"vwap":2454},"2025-05-29",48.305,47.5463,-0.2603,535,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":259,"volume":2464,"transactions":9,"vwap":2462},"2025-05-28",48.28,48.29,47.73,47.8066,-0.3692,2241,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2468,"change":2470,"percent_change":2337,"volume":2471,"transactions":9,"vwap":2468},"2025-05-27",46.27,48.1758,46.18,1.1158,1368,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2475,"change":2477,"percent_change":1290,"volume":2478,"transactions":9,"vwap":2475},"2025-05-23",47.029999,47.060001,46.96,-0.3723,744,{"date":2480,"open":2481,"high":2482,"low":2481,"close":2483,"change":2484,"percent_change":218,"volume":2485,"transactions":9,"vwap":2483},"2025-05-22",47.14,47.7052,47.4323,0.0086,2194,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-05-21",47.49,47.99,47.4237,-0.9897,-2.04,2088,{"date":2495,"open":2496,"high":2496,"low":2496,"close":2496,"change":593,"percent_change":593,"volume":593,"transactions":9,"vwap":2496},"2025-05-20",48.4134,{"date":2498,"open":2499,"high":2499,"low":2496,"close":2496,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2496},"2025-05-19",48.475,-0.2981,-0.61,323,{"date":2504,"open":2505,"high":34,"low":2506,"close":34,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":34},"2025-05-16",48.54,48.42,1.355,2.86,1461,{"date":2511,"open":2512,"high":2512,"low":2512,"close":2512,"change":593,"percent_change":593,"volume":593,"transactions":9,"vwap":2512},"2025-05-15",47.3565,{"date":2514,"open":2512,"high":2512,"low":2512,"close":2512,"change":593,"percent_change":593,"volume":593,"transactions":9,"vwap":2512},"2025-05-14",{"date":2516,"open":2512,"high":2512,"low":2512,"close":2512,"change":593,"percent_change":593,"volume":593,"transactions":9,"vwap":2512},"2025-05-13",{"date":2518,"open":2519,"high":2520,"low":2519,"close":2512,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2512},"2025-05-12",47,47.36,2.3624,5.25,1130,{"date":2525,"open":2526,"high":2526,"low":2526,"close":2526,"change":593,"percent_change":593,"volume":593,"transactions":9,"vwap":2526},"2025-05-09",44.9941,{"date":2528,"open":2529,"high":2530,"low":2529,"close":2526,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2526},"2025-05-08",44.78,45.3701,0.6612,1.49,2024,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2537,"change":2539,"percent_change":1036,"volume":2540,"transactions":9,"vwap":2537},"2025-05-07",44.17,44.3329,43.69,-0.0391,2345,{"date":2542,"open":2543,"high":2544,"low":2543,"close":2545,"change":2546,"percent_change":1530,"volume":2547,"transactions":9,"vwap":2545},"2025-05-06",44.080002,44.48,44.372,-0.4792,1690,{"date":2549,"open":2550,"high":2551,"low":2550,"close":2551,"change":2552,"percent_change":49,"volume":2553,"transactions":9,"vwap":2551},"2025-05-05",44.775,44.8512,0.1633,333,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":849,"volume":2561,"transactions":9,"vwap":2559},"2025-05-02",44.81,44.86,44.55,44.6879,0.9276,1550,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2566,"change":2567,"percent_change":1610,"volume":2568,"transactions":9,"vwap":2566},"2025-05-01",44.040001,44.14,43.7603,0.3013,1497,{"date":2570,"open":2571,"high":2572,"low":2571,"close":2572,"change":2573,"percent_change":1570,"volume":2574,"transactions":9,"vwap":2572},"2025-04-30",42.8279,43.459,-0.0488,429,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2578,"change":2580,"percent_change":1125,"volume":2581,"transactions":9,"vwap":2578},"2025-04-29",43.4968,43.5078,43.32,0.1333,1994,{"date":2583,"open":2584,"high":2584,"low":2584,"close":2584,"change":593,"percent_change":593,"volume":593,"transactions":9,"vwap":2584},"2025-04-28",43.3745,{"date":2586,"open":2587,"high":2584,"low":2587,"close":2584,"change":2588,"percent_change":906,"volume":2568,"transactions":9,"vwap":2584},"2025-04-25",43,0.6063,{"date":2590,"open":2591,"high":2592,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-04-24",41.74,42.7682,1.6676,4.06,2353,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-04-23",40.73,41.515,40.65,41.1006,1.5381,3.89,3709,{"date":39,"open":294,"high":2606,"low":294,"close":2606,"change":2607,"percent_change":2532,"volume":2608,"transactions":9,"vwap":2606},39.5625,0.5825,1980,{"status":2610,"indices":2611,"watchlist":2649,"sectors":2670,"benchmarks":2714},"success",[2612,2618,2624,2630,2636,2642],{"symbol":2613,"name":2614,"price":2615,"change":2616,"pct_change":1103,"is_up":11,"sparkline":2617,"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":2619,"name":2620,"price":2621,"change":2622,"pct_change":31,"is_up":11,"sparkline":2623,"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":2625,"name":2626,"price":2627,"change":2628,"pct_change":920,"is_up":11,"sparkline":2629,"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":2631,"name":2632,"price":2633,"change":2634,"pct_change":2069,"is_up":11,"sparkline":2635,"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":2637,"name":2638,"price":2639,"change":2640,"pct_change":50,"is_up":11,"sparkline":2641,"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":2643,"name":2644,"price":2645,"change":1485,"pct_change":2646,"is_up":2647,"sparkline":2648,"date":5},"VIX","CBOE VIX",15.31,-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",[2650,2657,2663],{"symbol":2651,"name":2652,"price":2653,"change":2654,"pct_change":2655,"is_up":11,"sparkline":2656,"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":2658,"name":2659,"price":2660,"change":2661,"pct_change":927,"is_up":11,"sparkline":2662,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":2664,"name":2665,"price":2666,"change":2667,"pct_change":2668,"is_up":11,"sparkline":2669,"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",[2671,2675,2679,2683,2687,2691,2695,2699,2703,2707,2710],{"name":2672,"etf":2673,"change":23,"price":2674,"is_up":11},"Technology","XLK",199.81,{"name":2676,"etf":2677,"change":101,"price":2678,"is_up":11},"Financials","XLF",53.49,{"name":2680,"etf":2681,"change":306,"price":2682,"is_up":2647},"Healthcare","XLV",166.18,{"name":2684,"etf":2685,"change":962,"price":2686,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2688,"etf":2689,"change":1675,"price":2690,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2692,"etf":2693,"change":857,"price":2694,"is_up":11},"Energy","XLE",62.95,{"name":2696,"etf":2697,"change":154,"price":2698,"is_up":11},"Industrials","XLI",169.95,{"name":2700,"etf":2701,"change":723,"price":2702,"is_up":11},"Materials","XLB",48.86,{"name":2704,"etf":2705,"change":2234,"price":2706,"is_up":11},"Real Estate","XLRE",40.81,{"name":2708,"etf":2709,"change":961,"price":141,"is_up":11},"Utilities","XLU",{"name":2711,"etf":2712,"change":475,"price":2713,"is_up":11},"Comm Services","XLC",110.32,[2715,2719,2723,2727],{"ticker":2716,"name":2717,"price":2718,"change":1912,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2720,"name":2721,"price":2722,"change":927,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2724,"name":2725,"price":2726,"change":920,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2728,"name":2729,"price":2730,"change":50,"is_up":11},"IWM","iShares Russell 2000",281.52]