[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MYE":3,"stock-historical-MYE":35,"homepage-market-summary":2544},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MYE","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Myers Industries, Inc.","NYSE",null,"PLASTICS PRODUCTS, NEC","Myers Industries Inc designs, manufactures, and markets a variety of plastic, metal, and rubber products, including a broad selection of plastic reusable containers, pallets, small parts bins, bulk shipping containers, storage and organization products, OEM parts, custom plastic products, consumer fuel containers and tanks for water, fuel and waste handling. It operates through the following segments: The Material Handling segment manufactures a selection of durable plastic reusable products that are used repeatedly during the course of their service life. The Distribution segment is engaged in the distribution of equipment, tools, and supplies used for tire servicing and automotive under-vehicle repair, etc. It generates the majority of its revenue from the Material Handling segment.","2,200","Akron, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.6965,0.54,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},31.83,32.17,32.21,31.65,31.92,-0.09,-0.28,185163.580857,4700,31.8851,37.45,15.54,312525.23731856176,74.3,10207,{"ticker":4,"total_count":36,"page":37,"page_size":38,"total_pages":37,"summary":39,"data":45},365,1,1000,{"period_high":30,"period_low":40,"average_volume":41,"total_volume":42,"period_return":43,"latest_close":20,"start_date":44,"end_date":5},9.8,288401,105266334.566959,208.13,"2025-04-24",[46,47,57,68,79,89,99,110,121,131,141,150,160,170,180,190,200,211,222,233,244,254,264,275,284,295,306,316,327,337,348,359,369,378,388,397,407,417,428,436,447,457,468,479,487,496,507,515,525,535,545,554,563,572,579,589,599,605,612,618,624,631,638,643,652,661,666,674,682,691,698,706,713,721,729,738,744,753,762,770,778,787,796,805,813,820,829,836,844,851,860,868,875,883,891,899,907,916,923,930,936,943,950,956,963,971,978,986,993,998,1007,1016,1025,1031,1038,1047,1055,1062,1070,1077,1084,1090,1097,1103,1107,1113,1120,1129,1135,1142,1148,1155,1162,1167,1172,1175,1181,1187,1194,1201,1206,1211,1215,1222,1227,1232,1237,1242,1247,1254,1262,1268,1274,1279,1287,1293,1299,1307,1313,1319,1324,1330,1335,1341,1344,1348,1354,1359,1363,1369,1374,1380,1386,1393,1401,1408,1415,1422,1427,1433,1438,1445,1450,1456,1462,1468,1474,1481,1488,1496,1502,1510,1516,1524,1531,1538,1544,1549,1555,1560,1567,1572,1577,1582,1588,1593,1600,1608,1616,1621,1628,1634,1640,1646,1651,1657,1664,1672,1680,1687,1694,1702,1710,1716,1723,1728,1733,1739,1744,1751,1756,1764,1768,1775,1782,1789,1795,1801,1805,1811,1817,1824,1831,1838,1846,1853,1860,1866,1873,1880,1886,1894,1898,1902,1907,1911,1917,1923,1926,1933,1936,1941,1944,1950,1957,1961,1968,1973,1979,1984,1989,1993,1998,2002,2007,2013,2018,2022,2026,2030,2035,2039,2044,2049,2055,2058,2062,2066,2071,2075,2080,2084,2089,2093,2097,2102,2110,2118,2125,2133,2140,2147,2153,2160,2167,2175,2182,2189,2195,2202,2209,2215,2220,2226,2232,2239,2245,2250,2256,2261,2266,2271,2274,2279,2285,2292,2300,2305,2311,2315,2319,2323,2329,2333,2340,2348,2355,2362,2368,2376,2383,2391,2396,2402,2409,2417,2422,2429,2435,2443,2448,2453,2460,2466,2470,2477,2483,2490,2496,2503,2511,2518,2525,2531,2539],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":48,"open":49,"high":50,"low":51,"close":24,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-10-05",31.51,32.37,31.03,0.29,0.92,243675.036044,5306,31.9365,{"date":58,"open":59,"high":60,"low":61,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-10-02",31.8,32.31,31.52,31.63,0.34,1.09,254945.287994,5937,31.777,{"date":69,"open":70,"high":71,"low":72,"close":73,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-10-01",30.59,31.33,30.05,31.29,0.52,1.69,307415.86422,7723,31.0016,{"date":80,"open":81,"high":81,"low":82,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-30",31.34,30.675,30.77,-0.49,-1.57,289318.319417,5664,30.8275,{"date":90,"open":23,"high":91,"low":92,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-29",31.845,30.885,31.26,-0.22,-0.7,299861.35162,6230,31.1694,{"date":100,"open":101,"high":102,"low":103,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-28",31.25,31.8758,30.8,31.48,0.12,0.38,268145.420366,6324,31.5039,{"date":111,"open":112,"high":113,"low":114,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-25",31.64,31.87,31.235,31.36,-0.26,-0.82,323902.514392,7339,31.4558,{"date":122,"open":62,"high":123,"low":124,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-24",32.15,31.38,31.62,-0.21,-0.66,495081.481844,8199,31.7397,{"date":132,"open":133,"high":134,"low":135,"close":20,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-23",31.41,32.135,31.145,0.27,0.86,256431.57581,5839,31.7663,{"date":142,"open":143,"high":144,"low":104,"close":145,"change":106,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-22",31.68,32.295,31.56,1.22,271804.393144,5985,31.6955,{"date":151,"open":152,"high":143,"low":153,"close":154,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-21",31.44,31.17,31.18,0.2,0.65,313804.908523,4951,31.2688,{"date":161,"open":162,"high":124,"low":163,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-18",31.24,30.55,30.98,-0.45,-1.43,505223.061331,4560,30.939,{"date":171,"open":172,"high":173,"low":172,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-17",31,31.78,31.43,0.66,2.14,439517.924879,8014,31.4069,{"date":181,"open":182,"high":183,"low":184,"close":83,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-16",30.07,30.915,30.035,0.98,3.29,359322.632212,5691,30.6292,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-15",29.86,29.135,29.79,0.02,0.07,251288.230693,6044,29.5894,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-14",29.66,30,29.301,29.77,-0.24,-0.8,252018.390086,6470,29.764,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-11",30.5,30.86,29.76,30.01,-0.18,-0.6,207987.009284,5026,30.0696,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-10",30.51,30.76,29.9599,30.19,-0.56,-1.82,260708.073629,6065,30.2585,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-09",31.71,32.18,30.74,30.75,-1.13,-3.54,312984.729432,6722,31.015,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":196,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-08",31.75,32.45,31.5,31.88,0.22,348533.739619,8116,31.9298,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-04",30.89,31.945,31.81,0.85,2.75,396048.281654,7942,31.617,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-03",31.11,31.4,30.3,30.96,0.11,0.36,347640.15657,7869,30.833,{"date":276,"open":73,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-02",31.98,30.85,-0.35,-1.12,244502.127759,7416,31.1104,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-01",31.91,31.99,30.9,31.2,-0.89,-2.77,386120.010652,7228,31.3039,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-08-31",32.69,32.97,31.59,32.09,-0.71,-2.16,702627.872816,6497,32.0453,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":84,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-28",33.47,33.89,32.65,32.8,-1.47,285051.676343,7668,32.9884,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-27",33.26,33.69,32.955,33.29,-0.02,-0.06,276779.111803,5970,33.418,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-26",32.78,33.56,33.31,0.63,1.93,313294.929312,7004,33.2596,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-25",33.93,34.4,32.52,32.68,-0.75,-2.24,239348.446923,6550,32.8397,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-24",33.55,33.83,33.23,33.43,-0.1,-0.3,294820.965172,6245,33.4651,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":195,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-21",33.86,34.1799,33.07,33.53,0.06,246810.515715,5438,33.4641,{"date":370,"open":350,"high":371,"low":372,"close":373,"change":374,"percent_change":17,"volume":375,"transactions":376,"vwap":377},"2026-08-20",33.91,33.06,33.51,0.18,318528.396873,7059,33.5027,{"date":379,"open":342,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-19",33.67,32.435,33.33,1.18,3.67,556556.611412,8979,33.2681,{"date":389,"open":390,"high":391,"low":392,"close":123,"change":290,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-18",32.77,32.9476,32.08,-2.69,219649.968793,6561,32.3562,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":105,"volume":404,"transactions":405,"vwap":406},"2026-08-17",32.84,33.12,32.72,33.04,0.04,208749.111787,5942,32.9353,{"date":408,"open":363,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-14",33.1499,32.42,33,-0.19,-0.57,227634.52915,5202,32.8674,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-13",33.28,34.25,32.96,33.19,0.39,1.19,369131.488892,6477,33.4173,{"date":429,"open":430,"high":352,"low":431,"close":311,"change":74,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-12",32.7,32.35,1.61,202682.849908,5197,32.8375,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-11",33.3,33.45,32.27,32.28,-0.88,-2.65,348723.166076,8055,32.5467,{"date":448,"open":449,"high":340,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-10",34.21,32.82,33.16,-1.21,-3.52,377853.031913,8020,33.2371,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-07",35.23,35.395,34.36,34.37,-0.65,-1.86,311723.927234,5576,34.6779,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-06",35.35,35.94,34.9,35.02,-0.33,-0.93,444229.997809,8493,35.155,{"date":480,"open":481,"high":481,"low":482,"close":470,"change":483,"percent_change":453,"volume":484,"transactions":485,"vwap":486},"2026-08-05",36.65,35.33,-1.29,288610.753325,7834,35.7029,{"date":488,"open":489,"high":30,"low":490,"close":491,"change":354,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-04",37.17,36.2,36.64,-0.27,538775.417261,11481,36.715,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-03",34.23,37.1,33.6701,36.74,2.58,7.55,819592.778844,12017,35.6695,{"date":508,"open":400,"high":509,"low":400,"close":510,"change":424,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-31",34.82,34.16,3.61,564420.110572,11051,34.2715,{"date":516,"open":517,"high":518,"low":519,"close":298,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-30",35,36,32.12,0.08,0.24,577831.306267,8637,32.8933,{"date":526,"open":421,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-29",33.5384,32.23,32.89,-0.58,-1.73,819862.959595,12483,32.8657,{"date":536,"open":537,"high":538,"low":539,"close":308,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-28",32.88,33.665,32.24,0.78,2.39,610621.688822,11500,33.4009,{"date":546,"open":547,"high":329,"low":548,"close":297,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-27",31.93,31.67,1.25,3.98,498827.272659,9016,32.4822,{"date":555,"open":51,"high":556,"low":557,"close":152,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-24",31.53,30.68,0.48,1.55,330736.134779,6361,31.2012,{"date":564,"open":565,"high":243,"low":566,"close":269,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-23",30.45,30.235,0.17,0.55,308452.959864,7506,30.7715,{"date":573,"open":574,"high":101,"low":574,"close":575,"change":322,"percent_change":323,"volume":576,"transactions":577,"vwap":578},"2026-07-22",30.52,30.79,242868.036,5731,30.8482,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":17,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-21",30.66,31.14,30.0376,30.81,1.78,251369.928308,7763,30.7479,{"date":590,"open":267,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-20",31.5624,30.2,30.27,-0.84,-2.7,372124.520701,7842,30.5336,{"date":600,"open":601,"high":125,"low":602,"close":266,"change":126,"percent_change":603,"volume":604,"transactions":9,"vwap":266},"2026-07-17",30.99,30.78,-0.67,349300,{"date":606,"open":607,"high":299,"low":608,"close":609,"change":175,"percent_change":610,"volume":611,"transactions":9,"vwap":609},"2026-07-16",30.6,30.57,31.32,2.15,538800,{"date":613,"open":172,"high":614,"low":615,"close":581,"change":412,"percent_change":616,"volume":617,"transactions":9,"vwap":581},"2026-07-15",31.61,30.36,-0.62,385600,{"date":619,"open":256,"high":162,"low":620,"close":278,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":278},"2026-07-14",30.4,0.41,1.35,488400,{"date":625,"open":602,"high":582,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-07-13",30.29,30.44,-0.4,-1.3,268000,{"date":632,"open":627,"high":633,"low":634,"close":635,"change":423,"percent_change":636,"volume":637,"transactions":9,"vwap":635},"2026-07-10",31.37,30.28,30.84,1.28,291100,{"date":639,"open":582,"high":640,"low":641,"close":565,"change":492,"percent_change":442,"volume":642,"transactions":9,"vwap":565},"2026-07-09",31.42,30.42,369700,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-08",30.040001,30.91,29.96,30.72,0.5,1.65,444300,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-07",30.43,30.67,29.67,30.22,-0.38,-1.24,492700,{"date":662,"open":61,"high":299,"low":607,"close":607,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":607},"2026-07-06",-0.94,-2.98,431000,{"date":667,"open":668,"high":449,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-02",33.94,31.13,31.54,-2.54,-7.45,835200,{"date":675,"open":509,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-01",35.75,33.97,34.080002,-1.23,-3.48,589500,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-06-30",32.4,35.74,32.19,35.31,4.45,14.42,1528800,{"date":692,"open":693,"high":694,"low":70,"close":214,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":214},"2026-06-29",31.46,31.84,-1.28,-3.98,1172000,{"date":699,"open":700,"high":528,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-26",30.62,30.48,32.14,1.56,5.1,1381600,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":137,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-06-25",29.68,31.030001,30.58,2.89,810400,{"date":714,"open":715,"high":205,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-24",28.16,28.059999,29.72,1.8,6.45,812600,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":217,"volume":728,"transactions":9,"vwap":726},"2026-06-23",27.56,28.12,27.5,27.92,-0.05,568000,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-22",27.48,28.13,27.29,27.97,0.56,2.04,371900,{"date":739,"open":740,"high":734,"low":741,"close":742,"change":558,"percent_change":585,"volume":743,"transactions":9,"vwap":742},"2026-06-18",27.34,27.040001,27.41,649700,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-17",26.68,27.39,26.63,26.93,0.13,0.49,242800,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-16",27,27.27,26.75,26.8,-0.04,-0.15,183800,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":116,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-15",27.26,27.86,26.44,26.84,-0.96,645000,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":156,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-12",26.64,27.24,26.62,27.1,2.46,294000,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-11",25.4,26.49,25.19,26.45,1.46,5.84,330200,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-10",25.97,26.2,24.98,24.99,-1.07,-4.11,341000,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-09",24.94,26.07,24.9,26.059999,1.45,5.89,419300,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-08",23.91,24.91,24.61,0.89,3.75,480300,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":727,"percent_change":126,"volume":819,"transactions":9,"vwap":818},"2026-06-05",23.59,24.030001,23.28,23.72,427300,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-04",23.46,23.96,23.27,23.77,0.69,2.99,401100,{"date":830,"open":831,"high":832,"low":833,"close":831,"change":834,"percent_change":793,"volume":835,"transactions":9,"vwap":831},"2026-06-03",23.08,23.68,22.94,-0.25,281600,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-02",22.69,23.38,23.33,0.64,2.82,271100,{"date":845,"open":838,"high":846,"low":847,"close":838,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":838},"2026-06-01",22.75,22.040001,-0.11,-0.48,193500,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-05-29",23.09,23.37,22.79,22.8,-0.46,-1.98,226600,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":37,"volume":867,"transactions":9,"vwap":865},"2026-05-28",22.85,23.3,22.71,23.26,0.23,271700,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":848,"percent_change":849,"volume":874,"transactions":9,"vwap":873},"2026-05-27",23.34,23.5,23.01,23.030001,167900,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":137,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-26",22.57,23.49,22.51,23.14,3.86,258600,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":52,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-05-22",22.14,22.44,21.75,22.28,1.32,189200,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-05-21",21.71,22.39,21.25,21.99,0,232100,{"date":900,"open":901,"high":902,"low":903,"close":896,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":896},"2026-05-20",21.62,22.13,21.5,0.6,2.81,270300,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-19",21.54,21.59,21.14,21.39,-0.44,-2.02,246100,{"date":917,"open":885,"high":918,"low":919,"close":920,"change":26,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-05-18",22.68,21.82,21.83,-1.27,239600,{"date":924,"open":925,"high":878,"low":926,"close":927,"change":629,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-15",23.41,22.09,22.11,-5.55,264500,{"date":931,"open":862,"high":932,"low":933,"close":925,"change":156,"percent_change":934,"volume":935,"transactions":9,"vwap":925},"2026-05-14",23.75,22.84,2.86,289800,{"date":937,"open":938,"high":939,"low":927,"close":940,"change":621,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-13",22.35,23.040001,22.76,1.83,352400,{"date":944,"open":877,"high":945,"low":946,"close":938,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":938},"2026-05-12",22.61,21.72,-0.5,-2.19,247200,{"date":951,"open":952,"high":953,"low":954,"close":862,"change":848,"percent_change":849,"volume":955,"transactions":9,"vwap":862},"2026-05-11",22.97,23.19,22.29,232300,{"date":957,"open":862,"high":958,"low":959,"close":960,"change":735,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-08",24,22.62,22.96,2.5,238600,{"date":964,"open":965,"high":966,"low":901,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-07",22.91,24.25,22.4,1.68,8.11,461000,{"date":972,"open":973,"high":911,"low":974,"close":975,"change":621,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-06",20.71,20.69,20.72,2.02,224600,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":751,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-05",20.09,20.5,19.9,20.31,2.47,145900,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":290,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-04",20.65,19.81,19.82,-4.3,218800,{"date":994,"open":973,"high":975,"low":995,"close":973,"change":996,"percent_change":751,"volume":997,"transactions":9,"vwap":973},"2026-05-01",20.18,0.1,179200,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-04-30",19.94,20.87,19.84,20.61,0.7,3.52,301800,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-29",21.12,21.27,19.61,19.91,-1.41,-6.61,252000,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-28",21.46,21.56,20.95,21.32,-0.08,-0.37,178300,{"date":1026,"open":1018,"high":1027,"low":1021,"close":1028,"change":25,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-04-27",21.9,21.4,-0.42,279500,{"date":1032,"open":1033,"high":1034,"low":1009,"close":1035,"change":1036,"percent_change":1004,"volume":1037,"transactions":9,"vwap":1035},"2026-04-24",21.17,21.74,21.49,0.15,168200,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-23",21.049999,21.57,21,21.34,0.28,1.33,133600,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":26,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-22",21.42,21.43,20.97,21.059999,-1.31,176500,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1043,"change":848,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1043},"2026-04-21",21.41,21.65,21.15,-0.51,137500,{"date":1063,"open":901,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-20",21.66,21.31,21.45,-0.2,-0.92,219100,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1058,"change":332,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1058},"2026-04-17",21.33,21.88,21.28,3,151100,{"date":1078,"open":1049,"high":887,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-16",20.98,21.02,-0.43,-2,136700,{"date":1085,"open":1086,"high":1087,"low":1049,"close":1066,"change":95,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1066},"2026-04-15",22.059999,22.17,-3.16,172400,{"date":1091,"open":967,"high":1092,"low":1093,"close":1094,"change":116,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-14",22.45,22.1,22.15,-1.16,157500,{"date":1098,"open":954,"high":1099,"low":1100,"close":1101,"change":365,"percent_change":136,"volume":1102,"transactions":9,"vwap":1101},"2026-04-13",22.43,22.08,22.41,134400,{"date":1104,"open":886,"high":1105,"low":954,"close":938,"change":365,"percent_change":136,"volume":1106,"transactions":9,"vwap":938},"2026-04-10",22.59,104500,{"date":1108,"open":893,"high":1109,"low":893,"close":954,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":954},"2026-04-09",22.32,0.35,1.6,153700,{"date":1114,"open":1115,"high":888,"low":1116,"close":1115,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1115},"2026-04-08",21.94,20.27,0.87,4.13,237200,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-07",20.92,21.26,20.68,21.07,0.03,0.14,205300,{"date":1130,"open":1131,"high":911,"low":1132,"close":1133,"change":727,"percent_change":206,"volume":1134,"transactions":9,"vwap":1133},"2026-04-06",20.94,20.7,21.040001,129600,{"date":1136,"open":1137,"high":1138,"low":1001,"close":1139,"change":116,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-02",21.030001,21.47,21.09,-1.22,198700,{"date":1143,"open":1033,"high":1144,"low":1033,"close":1145,"change":567,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-01",21.69,21.35,0.8,142900,{"date":1149,"open":1052,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":984,"volume":1154,"transactions":9,"vwap":1152},"2026-03-31",21.2,20.51,21.18,0.51,250300,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":759,"percent_change":412,"volume":1161,"transactions":9,"vwap":1160},"2026-03-30",20.84,20.91,20.43,20.67,218200,{"date":1163,"open":1164,"high":1042,"low":1165,"close":973,"change":116,"percent_change":659,"volume":1166,"transactions":9,"vwap":973},"2026-03-27",20.8,20.56,136100,{"date":1168,"open":1052,"high":1074,"low":1157,"close":1051,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1051},"2026-03-26",-0.34,-1.6,310500,{"date":1173,"open":1066,"high":1041,"low":1139,"close":1065,"change":270,"percent_change":74,"volume":1174,"transactions":9,"vwap":1065},"2026-03-25",184900,{"date":1176,"open":988,"high":1065,"low":1177,"close":1150,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1150},"2026-03-24",20.63,0.33,1.58,235200,{"date":1182,"open":1183,"high":1052,"low":1183,"close":1001,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1001},"2026-03-23",20.39,1.03,5.19,178000,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1002,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1002},"2026-03-20",20.77,19.73,-0.81,-3.92,406000,{"date":1195,"open":1196,"high":1197,"low":1198,"close":988,"change":1036,"percent_change":1199,"volume":1200,"transactions":9,"vwap":988},"2026-03-19",20.16,20.96,20.02,0.73,478600,{"date":1202,"open":1052,"high":1010,"low":1203,"close":981,"change":127,"percent_change":1204,"volume":1205,"transactions":9,"vwap":981},"2026-03-18",20.48,-3.12,219500,{"date":1207,"open":1080,"high":1208,"low":1164,"close":1209,"change":1110,"percent_change":968,"volume":1210,"transactions":9,"vwap":1209},"2026-03-17",21.3,21.16,248800,{"date":1212,"open":1158,"high":1152,"low":1124,"close":1213,"change":750,"percent_change":332,"volume":1214,"transactions":9,"vwap":1213},"2026-03-16",20.81,206300,{"date":1216,"open":1139,"high":1217,"low":1218,"close":1124,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1124},"2026-03-13",21.22,20.17,-0.39,-1.85,376600,{"date":1223,"open":1224,"high":1217,"low":1225,"close":1125,"change":412,"percent_change":290,"volume":1226,"transactions":9,"vwap":1125},"2026-03-12",20.86,20.76,463900,{"date":1228,"open":1213,"high":1229,"low":1230,"close":1123,"change":866,"percent_change":64,"volume":1231,"transactions":9,"vwap":1123},"2026-03-11",21.29,20.4,300300,{"date":1233,"open":1234,"high":1100,"low":1042,"close":1137,"change":616,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1137},"2026-03-10",21.61,-2.86,255100,{"date":1238,"open":895,"high":1144,"low":1189,"close":1058,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1058},"2026-03-09",0.09,0.42,254500,{"date":1243,"open":1244,"high":918,"low":895,"close":1019,"change":1140,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1019},"2026-03-06",22.33,-5.36,393400,{"date":1248,"open":1249,"high":816,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-05",21.84,22.78,1.01,4.64,654700,{"date":1255,"open":1256,"high":1257,"low":903,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-04",21.68,21.92,21.77,0.26,1.21,214100,{"date":1263,"open":1264,"high":901,"low":975,"close":1265,"change":1266,"percent_change":1267,"volume":898,"transactions":9,"vwap":1265},"2026-03-03",21.55,21.51,-0.55,-2.49,{"date":1269,"open":1270,"high":888,"low":1144,"close":1086,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1086},"2026-03-02",22.049999,-0.31,-1.39,231500,{"date":1275,"open":886,"high":886,"low":1276,"close":1277,"change":26,"percent_change":659,"volume":1278,"transactions":9,"vwap":1277},"2026-02-27",22.030001,22.37,192800,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-02-26",22.82,22.34,22.65,-0.14,-0.61,212600,{"date":1288,"open":1289,"high":1281,"low":1290,"close":855,"change":105,"percent_change":1291,"volume":1292,"transactions":9,"vwap":855},"2026-02-25",22.74,22.21,0.53,220700,{"date":1294,"open":954,"high":855,"low":1094,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-02-24",22.67,0.45,2.03,243900,{"date":1300,"open":1301,"high":1302,"low":901,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-02-23",22.48,22.6,22.22,-0.36,-1.59,297200,{"date":1308,"open":1309,"high":940,"low":1310,"close":1311,"change":365,"percent_change":136,"volume":1312,"transactions":9,"vwap":1311},"2026-02-20",22.46,22.19,22.58,279400,{"date":1314,"open":1105,"high":1315,"low":1316,"close":1317,"change":126,"percent_change":1068,"volume":1318,"transactions":9,"vwap":1317},"2026-02-19",22.63,22.2,22.52,286700,{"date":1320,"open":894,"high":880,"low":1087,"close":1321,"change":810,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-02-18",22.73,4.08,348900,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1249,"change":206,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1249},"2026-02-17",22,21.52,-1.09,302400,{"date":1331,"open":1258,"high":1332,"low":1066,"close":1100,"change":271,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1100},"2026-02-13",22.23,1.66,212300,{"date":1336,"open":1337,"high":945,"low":893,"close":946,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":946},"2026-02-12",22.56,-0.68,-3.04,341500,{"date":1342,"open":1282,"high":838,"low":1087,"close":967,"change":136,"percent_change":146,"volume":1343,"transactions":9,"vwap":967},"2026-02-11",241900,{"date":1345,"open":954,"high":1346,"low":847,"close":902,"change":848,"percent_change":84,"volume":1347,"transactions":9,"vwap":902},"2026-02-10",22.47,325300,{"date":1349,"open":1290,"high":1350,"low":847,"close":1351,"change":196,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-09",22.38,22.24,0.32,298900,{"date":1355,"open":903,"high":938,"low":1035,"close":1087,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1087},"2026-02-06",0.72,3.36,318400,{"date":1360,"open":1327,"high":1064,"low":1361,"close":1066,"change":1362,"percent_change":312,"volume":859,"transactions":9,"vwap":1066},"2026-02-05",21.11,-0.32,{"date":1364,"open":1043,"high":1365,"low":1043,"close":1258,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1258},"2026-02-04",21.86,0.61,2.88,478700,{"date":1370,"open":1080,"high":1145,"low":1371,"close":1209,"change":521,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1209},"2026-02-03",20.83,1.15,195500,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1122,"change":1378,"percent_change":1260,"volume":1379,"transactions":9,"vwap":1122},"2026-02-02",20.6,21.13,0.25,199100,{"date":1381,"open":1382,"high":973,"low":1383,"close":1160,"change":1127,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1160},"2026-01-30",20.35,20.3,0.68,315800,{"date":1387,"open":1388,"high":1389,"low":1218,"close":1390,"change":1391,"percent_change":176,"volume":1392,"transactions":9,"vwap":1390},"2026-01-29",20.19,20.62,20.53,0.43,322500,{"date":1394,"open":988,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-01-28",20.78,19.83,20.1,-0.53,-2.57,401800,{"date":1402,"open":1403,"high":1395,"low":1404,"close":1177,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1177},"2026-01-27",20.42,20.37,0.19,0.93,276300,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":365,"percent_change":52,"volume":1414,"transactions":9,"vwap":1413},"2026-01-26",20.41,20.64,20.13,20.44,517400,{"date":1416,"open":1417,"high":1410,"low":1418,"close":1419,"change":365,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-01-23",20.21,20.059999,20.38,0.3,345000,{"date":1423,"open":973,"high":1213,"low":995,"close":1424,"change":26,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-01-22",20.32,-1.36,253900,{"date":1428,"open":1000,"high":988,"low":1429,"close":1376,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1376},"2026-01-21",19.92,0.76,3.83,239300,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1002,"change":848,"percent_change":1266,"volume":1437,"transactions":9,"vwap":1002},"2026-01-20",19.51,19.97,301200,{"date":1439,"open":1440,"high":1397,"low":1441,"close":1442,"change":1443,"percent_change":279,"volume":1444,"transactions":9,"vwap":1442},"2026-01-16",19.96,19.46,19.95,-0.07,333900,{"date":1446,"open":1447,"high":1417,"low":1448,"close":1198,"change":1178,"percent_change":968,"volume":1449,"transactions":9,"vwap":1198},"2026-01-15",19.74,19.63,259300,{"date":1451,"open":989,"high":1000,"low":1452,"close":1453,"change":126,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-14",19.43,19.69,-1.06,156400,{"date":1457,"open":1458,"high":1459,"low":1460,"close":982,"change":1126,"percent_change":1036,"volume":1461,"transactions":9,"vwap":982},"2026-01-13",19.86,20.030001,19.76,161800,{"date":1463,"open":1435,"high":1464,"low":1435,"close":1465,"change":136,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-01-12",19.93,19.87,1.38,155900,{"date":1469,"open":1470,"high":990,"low":1471,"close":1472,"change":897,"percent_change":897,"volume":1473,"transactions":9,"vwap":1472},"2026-01-09",19.57,19.4,19.6,167600,{"date":1475,"open":1476,"high":1472,"low":1477,"close":1472,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1472},"2026-01-08",19.31,18.96,0.16,0.82,245800,{"date":1482,"open":1483,"high":1441,"low":1484,"close":1485,"change":1420,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-01-07",19.17,18.9,19.44,1.57,225800,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1240,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-06",18.72,19.16,18.34,19.14,2.24,451700,{"date":1497,"open":1498,"high":1499,"low":1490,"close":1490,"change":270,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1490},"2026-01-05",18.75,19.25,0.59,320600,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":848,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-02",18.74,18.89,18.16,18.61,-0.59,433100,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1490,"change":834,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1490},"2025-12-31",19,18.62,-1.32,180500,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":760,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-12-30",19.08,19.18,18.94,18.97,-0.78,184600,{"date":1525,"open":1499,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":442,"volume":1530,"transactions":9,"vwap":1528},"2025-12-29",19.27,17.46,19.12,-0.17,181300,{"date":1532,"open":1533,"high":1534,"low":1528,"close":1535,"change":1536,"percent_change":1259,"volume":1537,"transactions":9,"vwap":1535},"2025-12-26",19.19,19.33,19.29,0.05,153200,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":322,"percent_change":354,"volume":1543,"transactions":9,"vwap":1542},"2025-12-24",19.3,19.15,19.24,90300,{"date":1545,"open":1546,"high":1476,"low":1533,"close":1547,"change":897,"percent_change":897,"volume":1548,"transactions":9,"vwap":1547},"2025-12-23",19.23,19.26,144300,{"date":1550,"open":1540,"high":1551,"low":1552,"close":1547,"change":1022,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1547},"2025-12-22",19.56,19.22,-0.41,178800,{"date":1556,"open":1485,"high":1472,"low":1557,"close":1558,"change":848,"percent_change":413,"volume":1559,"transactions":9,"vwap":1558},"2025-12-19",19.2,19.34,417100,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":521,"percent_change":549,"volume":1566,"transactions":9,"vwap":1565},"2025-12-18",19.5,19.66,19.37,19.45,168000,{"date":1568,"open":1546,"high":1485,"low":1528,"close":1569,"change":25,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-12-17",19.21,-0.47,224400,{"date":1573,"open":1574,"high":1575,"low":1491,"close":1540,"change":1126,"percent_change":1478,"volume":1576,"transactions":9,"vwap":1540},"2025-12-16",19.28,19.47,224900,{"date":1578,"open":1579,"high":1579,"low":1533,"close":1526,"change":126,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1526},"2025-12-15",19.59,-1.08,250900,{"date":1583,"open":1465,"high":1465,"low":1584,"close":1585,"change":492,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-12-12",19.41,19.48,-1.37,187000,{"date":1589,"open":1540,"high":1465,"low":1535,"close":1590,"change":751,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-12-11",19.75,2.54,244000,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1547,"change":751,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1547},"2025-12-10",18.84,19.53,18.79,2.61,345100,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":403,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-12-09",18.65,19.01,18.6,18.77,0.21,182500,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1044,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-12-08",18.59,18.91,18.48,18.73,1.52,235100,{"date":1617,"open":1618,"high":1507,"low":1618,"close":1619,"change":105,"percent_change":156,"volume":1620,"transactions":9,"vwap":1619},"2025-12-05",18.23,18.45,424100,{"date":1622,"open":1618,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1536,"volume":1627,"transactions":9,"vwap":1625},"2025-12-04",18.44,18.13,18.33,0.01,315900,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":105,"percent_change":175,"volume":1633,"transactions":9,"vwap":1632},"2025-12-03",18.08,18.38,18.32,253600,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":1127,"percent_change":540,"volume":1639,"transactions":9,"vwap":1638},"2025-12-02",18.24,17.94,18.2,297900,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1644,"change":897,"percent_change":897,"volume":1645,"transactions":9,"vwap":1644},"2025-12-01",17.95,18.29,18.059999,199000,{"date":1647,"open":1648,"high":1624,"low":1649,"close":1644,"change":195,"percent_change":270,"volume":1650,"transactions":9,"vwap":1644},"2025-11-28",18.12,17.92,98200,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1655,"change":1536,"percent_change":1044,"volume":1656,"transactions":9,"vwap":1655},"2025-11-26",17.86,18.17,18.040001,217700,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1660,"change":1178,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-11-25",17.77,17.99,17.7,1.87,150300,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":271,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-11-24",17.4,17.82,17.11,17.66,2.08,188600,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-11-21",16.77,17.43,17.3,0.57,3.41,188400,{"date":1681,"open":1682,"high":1676,"low":1683,"close":1684,"change":116,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-11-20",17.16,16.66,16.73,-1.53,156200,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":365,"percent_change":1110,"volume":1693,"transactions":9,"vwap":1692},"2025-11-19",17,17.21,16.91,16.99,155200,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":663,"volume":1701,"transactions":9,"vwap":1699},"2025-11-18",16.92,17.13,16.8,16.93,-0.16,263000,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":628,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-11-17",17.42,17.51,17.059999,17.09,-2.29,284300,{"date":1711,"open":1712,"high":1713,"low":1676,"close":1714,"change":412,"percent_change":793,"volume":1715,"transactions":9,"vwap":1714},"2025-11-14",17.5,17.6,17.49,229900,{"date":1717,"open":1653,"high":1718,"low":1719,"close":1720,"change":126,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-11-13",18.02,17.64,17.68,-1.17,186900,{"date":1724,"open":1725,"high":1644,"low":1653,"close":1726,"change":196,"percent_change":423,"volume":1727,"transactions":9,"vwap":1726},"2025-11-12",17.87,17.89,166100,{"date":1729,"open":1730,"high":1725,"low":1719,"close":1667,"change":270,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1667},"2025-11-11",17.81,0.62,211900,{"date":1734,"open":1735,"high":1736,"low":1712,"close":1737,"change":136,"percent_change":559,"volume":1738,"transactions":9,"vwap":1737},"2025-11-10",17.62,18,17.71,211600,{"date":1740,"open":1714,"high":1714,"low":1741,"close":1742,"change":1443,"percent_change":628,"volume":1743,"transactions":9,"vwap":1742},"2025-11-07",16.98,17.44,364300,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1705,"change":1271,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1705},"2025-11-06",17.72,17.85,17.45,-1.74,318500,{"date":1752,"open":1753,"high":1644,"low":1737,"close":1667,"change":1378,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1667},"2025-11-05",17.74,1.42,301700,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-11-04",18.09,18.21,17.57,-0.52,-2.87,421200,{"date":1765,"open":1690,"high":1643,"low":1689,"close":1758,"change":1430,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1758},"2025-11-03",4.39,570500,{"date":1769,"open":1770,"high":1712,"low":1771,"close":1772,"change":558,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-10-31",16.68,16.46,17.33,2.85,602100,{"date":1776,"open":1777,"high":1636,"low":1778,"close":1779,"change":1398,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-10-30",17.98,16.75,16.85,-3.05,483000,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":403,"percent_change":866,"volume":1788,"transactions":9,"vwap":1787},"2025-10-29",17.25,17.61,17.17,17.38,280100,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1793,"change":1443,"percent_change":628,"volume":1794,"transactions":9,"vwap":1793},"2025-10-28",17.48,17.22,17.34,174800,{"date":1796,"open":1712,"high":1797,"low":1798,"close":1799,"change":897,"percent_change":897,"volume":1800,"transactions":9,"vwap":1799},"2025-10-27",17.53,17.28,17.41,247100,{"date":1802,"open":1689,"high":1742,"low":1689,"close":1799,"change":106,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1799},"2025-10-24",2.23,229600,{"date":1806,"open":1807,"high":1808,"low":1741,"close":1809,"change":897,"percent_change":897,"volume":1810,"transactions":9,"vwap":1809},"2025-10-23",17.08,17.29,17.030001,197500,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1809,"change":1606,"percent_change":549,"volume":1816,"transactions":9,"vwap":1809},"2025-10-22",16.87,17.040001,16.79,231600,{"date":1818,"open":1819,"high":1779,"low":1820,"close":1821,"change":866,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-10-21",16.62,16.57,16.82,1.39,186000,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1827,"change":1352,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-10-20",16.37,16.59,16.27,1.97,211700,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1828,"change":365,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1828},"2025-10-17",16.1,16.33,16.049999,0.37,251100,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":323,"volume":1845,"transactions":9,"vwap":1843},"2025-10-16",16.2,16.4,16.11,16.21,-0.01,207900,{"date":1847,"open":1848,"high":1828,"low":1849,"close":1850,"change":1606,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-10-15",16.09,16.02,16.22,1.31,216500,{"date":1854,"open":1855,"high":1856,"low":31,"close":1857,"change":1378,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-10-14",15.59,16.07,16.01,1.59,206500,{"date":1861,"open":1862,"high":1842,"low":1863,"close":1864,"change":759,"percent_change":834,"volume":1865,"transactions":9,"vwap":1864},"2025-10-13",16,15.74,15.76,265600,{"date":1867,"open":1840,"high":1868,"low":1869,"close":1870,"change":628,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-10-10",16.48,15.79,15.8,-2.47,338100,{"date":1874,"open":1820,"high":1875,"low":1876,"close":1840,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1840},"2025-10-09",16.71,15.73,-0.63,-3.74,491000,{"date":1881,"open":1882,"high":1689,"low":1683,"close":1883,"change":1478,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-10-08",16.81,16.83,0.96,112800,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1529,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-10-07",16.84,16.89,16.6,16.67,-1.01,181100,{"date":1895,"open":1883,"high":1896,"low":1875,"close":1888,"change":365,"percent_change":271,"volume":1897,"transactions":9,"vwap":1888},"2025-10-06",17.049999,236400,{"date":1899,"open":1883,"high":1896,"low":1891,"close":1900,"change":520,"percent_change":558,"volume":1901,"transactions":9,"vwap":1900},"2025-10-03",16.78,218600,{"date":1903,"open":1706,"high":1706,"low":1904,"close":1905,"change":279,"percent_change":1906,"volume":1054,"transactions":9,"vwap":1905},"2025-10-02",16.65,16.7,-2.05,{"date":1908,"open":1815,"high":1909,"low":1815,"close":1896,"change":270,"percent_change":156,"volume":1910,"transactions":9,"vwap":1896},"2025-10-01",17.24,230000,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1915,"change":1259,"percent_change":703,"volume":1916,"transactions":9,"vwap":1915},"2025-09-30",16.56,16.97,16.94,191900,{"date":1918,"open":1919,"high":1674,"low":1920,"close":1770,"change":322,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1770},"2025-09-29",16.76,16.54,-0.12,153100,{"date":1924,"open":1819,"high":1821,"low":1925,"close":1905,"change":1239,"percent_change":17,"volume":1112,"transactions":9,"vwap":1905},"2025-09-26",16.45,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1930,"change":1921,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-09-25",16.55,16.9,16.61,-0.72,258400,{"date":1934,"open":1683,"high":1698,"low":1890,"close":1684,"change":403,"percent_change":521,"volume":1935,"transactions":9,"vwap":1684},"2025-09-24",253100,{"date":1937,"open":1938,"high":1784,"low":1938,"close":1939,"change":520,"percent_change":558,"volume":1940,"transactions":9,"vwap":1939},"2025-09-23",16.64,16.69,366200,{"date":1942,"open":1820,"high":1778,"low":1771,"close":1930,"change":365,"percent_change":271,"volume":1943,"transactions":9,"vwap":1930},"2025-09-22",217000,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1928,"change":1536,"percent_change":1420,"volume":1949,"transactions":9,"vwap":1928},"2025-09-19",16.53,16.58,16.34,513300,{"date":1951,"open":1952,"high":1890,"low":1953,"close":1954,"change":1296,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-09-18",16.16,16.14,16.5,2.8,181900,{"date":1958,"open":1959,"high":1913,"low":1959,"close":1835,"change":520,"percent_change":649,"volume":1960,"transactions":9,"vwap":1835},"2025-09-17",15.9,279700,{"date":1962,"open":1857,"high":1963,"low":1964,"close":1965,"change":322,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-09-16",16.059999,15.77,15.97,-0.13,224800,{"date":1969,"open":1863,"high":1862,"low":1970,"close":1971,"change":52,"percent_change":1972,"volume":1722,"transactions":9,"vwap":1971},"2025-09-15",15.71,15.99,1.85,{"date":1974,"open":1843,"high":1975,"low":1976,"close":1977,"change":463,"percent_change":696,"volume":1978,"transactions":9,"vwap":1977},"2025-09-12",16.32,15.69,15.7,163700,{"date":1980,"open":1981,"high":1841,"low":1981,"close":1982,"change":136,"percent_change":968,"volume":1983,"transactions":9,"vwap":1982},"2025-09-11",16.040001,16.35,175800,{"date":1985,"open":1986,"high":1841,"low":1987,"close":1986,"change":1022,"percent_change":947,"volume":1988,"transactions":9,"vwap":1986},"2025-09-10",16.08,15.83,300400,{"date":1990,"open":1856,"high":1991,"low":1849,"close":1952,"change":270,"percent_change":826,"volume":1992,"transactions":9,"vwap":1952},"2025-09-09",16.3,241700,{"date":1994,"open":1995,"high":1995,"low":1981,"close":1835,"change":492,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1835},"2025-09-08",16.44,-1.65,145400,{"date":1999,"open":1939,"high":1889,"low":1981,"close":1975,"change":628,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1975},"2025-09-05",-2.39,238800,{"date":2003,"open":1920,"high":1684,"low":1841,"close":2004,"change":1178,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-09-04",16.72,2.01,144400,{"date":2008,"open":2009,"high":1920,"low":1991,"close":2010,"change":412,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-09-03",16.47,16.39,-1.15,221700,{"date":2014,"open":2015,"high":1938,"low":2016,"close":1947,"change":1700,"percent_change":768,"volume":2017,"transactions":9,"vwap":1947},"2025-09-02",16.51,16.43,194200,{"date":2019,"open":1914,"high":1914,"low":1920,"close":2020,"change":323,"percent_change":1304,"volume":2021,"transactions":9,"vwap":2020},"2025-08-29",16.74,178400,{"date":2023,"open":1668,"high":1668,"low":1778,"close":1698,"change":1284,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1698},"2025-08-28",-0.83,231400,{"date":2027,"open":1684,"high":1692,"low":1770,"close":1915,"change":1127,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1915},"2025-08-27",0.83,214400,{"date":2031,"open":1771,"high":2032,"low":2010,"close":1698,"change":1352,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1698},"2025-08-26",17.12,1.94,289700,{"date":2036,"open":1928,"high":1928,"low":2037,"close":1868,"change":1921,"percent_change":1931,"volume":2038,"transactions":9,"vwap":1868},"2025-08-25",16.28,134300,{"date":2040,"open":2041,"high":1674,"low":1952,"close":1890,"change":1366,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1890},"2025-08-22",16.23,3.81,221400,{"date":2045,"open":1842,"high":1840,"low":2046,"close":1971,"change":217,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1971},"2025-08-21",15.93,-1.11,209800,{"date":2050,"open":1953,"high":2051,"low":2046,"close":2052,"change":2053,"percent_change":412,"volume":2054,"transactions":9,"vwap":2052},"2025-08-20",16.18,16.17,-0.03,195700,{"date":2056,"open":1843,"high":1975,"low":1965,"close":1840,"change":195,"percent_change":105,"volume":2057,"transactions":9,"vwap":1840},"2025-08-19",319000,{"date":2059,"open":2060,"high":2010,"low":1848,"close":2051,"change":365,"percent_change":1836,"volume":2061,"transactions":9,"vwap":2051},"2025-08-18",16.12,189100,{"date":2063,"open":2016,"high":1820,"low":1971,"close":2060,"change":355,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2060},"2025-08-15",-1.83,373900,{"date":2067,"open":1946,"high":1875,"low":2051,"close":2068,"change":1023,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-08-14",16.42,-2.2,229400,{"date":2072,"open":2020,"high":2073,"low":1820,"close":1815,"change":1259,"percent_change":1486,"volume":2074,"transactions":9,"vwap":1815},"2025-08-13",16.86,206800,{"date":2076,"open":2077,"high":1827,"low":2077,"close":1946,"change":1146,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1946},"2025-08-12",15.82,5.09,209900,{"date":2081,"open":2046,"high":2046,"low":1970,"close":1876,"change":848,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1876},"2025-08-11",-0.69,129100,{"date":2085,"open":1862,"high":1862,"low":2086,"close":2087,"change":195,"percent_change":750,"volume":2088,"transactions":9,"vwap":2087},"2025-08-08",15.61,15.84,183600,{"date":2090,"open":2091,"high":1971,"low":1977,"close":2077,"change":1536,"percent_change":1352,"volume":2092,"transactions":9,"vwap":2077},"2025-08-07",15.94,233800,{"date":2094,"open":1959,"high":1971,"low":2095,"close":1964,"change":1022,"percent_change":947,"volume":2096,"transactions":9,"vwap":1964},"2025-08-06",15.66,152400,{"date":2098,"open":1971,"high":1833,"low":2099,"close":2100,"change":520,"percent_change":1153,"volume":2101,"transactions":9,"vwap":2100},"2025-08-05",15.57,15.85,217500,{"date":2103,"open":2104,"high":2105,"low":2106,"close":1964,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1964},"2025-08-04",14.96,15.91,14.95,0.91,6.12,265200,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":1606,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-08-01",14.32,15.05,14.09,14.86,1.43,266800,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":1626,"percent_change":196,"volume":2124,"transactions":9,"vwap":2123},"2025-07-31",13.69,14.78,12.96,14.65,526600,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1219,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-07-30",15.01,15.06,14.56,14.64,-2.59,165200,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":759,"percent_change":492,"volume":2139,"transactions":9,"vwap":2138},"2025-07-29",15.19,15.23,14.93,15.03,160400,{"date":2141,"open":2142,"high":2136,"low":2143,"close":2144,"change":1921,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-07-28",15.2,14.91,15.07,-0.79,169000,{"date":2148,"open":2128,"high":2149,"low":2150,"close":2135,"change":1378,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2135},"2025-07-25",15.29,14.8,1.67,198600,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":913,"percent_change":1235,"volume":2159,"transactions":9,"vwap":2158},"2025-07-24",15.24,15.33,14.92,14.94,263400,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2163,"change":621,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-07-23",15.18,15.38,15.11,2.74,180800,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-07-22",14.57,15.12,14.97,0.47,3.24,226500,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":1921,"percent_change":117,"volume":2181,"transactions":9,"vwap":2180},"2025-07-21",14.67,14.81,14.49,14.5,197400,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":26,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-07-18",15,14.54,14.62,-1.88,165700,{"date":2190,"open":2157,"high":2191,"low":2192,"close":2193,"change":1126,"percent_change":155,"volume":2194,"transactions":9,"vwap":2193},"2025-07-17",15.08,14.74,14.9,196500,{"date":2196,"open":2197,"high":2137,"low":2198,"close":2199,"change":1036,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-07-16",14.7,14.38,14.87,1.02,198100,{"date":2203,"open":2204,"high":2205,"low":2197,"close":2206,"change":84,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-07-15",15.22,15.3,14.72,-3.22,170300,{"date":2210,"open":2205,"high":2211,"low":2212,"close":2213,"change":126,"percent_change":1425,"volume":2214,"transactions":9,"vwap":2213},"2025-07-14",15.32,15.1,15.21,116800,{"date":2216,"open":2217,"high":31,"low":2136,"close":2218,"change":2053,"percent_change":412,"volume":2219,"transactions":9,"vwap":2218},"2025-07-11",15.39,15.42,138300,{"date":2221,"open":2222,"high":2099,"low":2223,"close":2224,"change":1127,"percent_change":2107,"volume":2225,"transactions":9,"vwap":2224},"2025-07-10",15.16,15.09,15.45,172500,{"date":2227,"open":2156,"high":2228,"low":2229,"close":2230,"change":322,"percent_change":1966,"volume":2231,"transactions":9,"vwap":2230},"2025-07-09",15.49,14.99,15.31,141600,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2156,"change":196,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2156},"2025-07-08",15.34,15.53,15.27,0.46,175400,{"date":2240,"open":2241,"high":1863,"low":2242,"close":2243,"change":492,"percent_change":1749,"volume":2244,"transactions":9,"vwap":2243},"2025-07-07",15.37,15.14,15.26,216300,{"date":2246,"open":2086,"high":1964,"low":2247,"close":2235,"change":354,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2235},"2025-07-03",15.35,-0.64,92700,{"date":2251,"open":2212,"high":2252,"low":2113,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-07-02",15.63,0.58,3.85,221800,{"date":2257,"open":2258,"high":2213,"low":2259,"close":2113,"change":735,"percent_change":881,"volume":2260,"transactions":9,"vwap":2113},"2025-07-01",14.46,14.44,259000,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2179,"change":1067,"percent_change":1425,"volume":2265,"transactions":9,"vwap":2179},"2025-06-30",14.75,14.48,202300,{"date":2267,"open":2193,"high":2193,"low":2185,"close":2268,"change":848,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-06-27",14.69,-0.74,1235400,{"date":2272,"open":2192,"high":2193,"low":2268,"close":2150,"change":750,"percent_change":810,"volume":2273,"transactions":9,"vwap":2150},"2025-06-26",198300,{"date":2275,"open":2276,"high":2178,"low":2277,"close":2177,"change":2053,"percent_change":1067,"volume":2278,"transactions":9,"vwap":2177},"2025-06-25",14.73,14.58,166500,{"date":2280,"open":2198,"high":2178,"low":2281,"close":2197,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2197},"2025-06-24",14.34,0.44,3.09,276200,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":1626,"percent_change":196,"volume":2291,"transactions":9,"vwap":2290},"2025-06-23",14.08,14.35,14,14.26,165500,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":26,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-06-20",14.63,14.66,14.19,14.25,-1.93,286100,{"date":2301,"open":2302,"high":2192,"low":2258,"close":2303,"change":848,"percent_change":343,"volume":2304,"transactions":9,"vwap":2303},"2025-06-18",14.55,14.53,175000,{"date":2306,"open":2307,"high":2171,"low":2186,"close":2130,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2130},"2025-06-17",14.71,-0.23,-1.55,199700,{"date":2312,"open":2121,"high":2191,"low":2206,"close":2199,"change":155,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2199},"2025-06-16",1.36,207200,{"date":2316,"open":2128,"high":2204,"low":2317,"close":2177,"change":750,"percent_change":810,"volume":2318,"transactions":9,"vwap":2177},"2025-06-13",14.59,542500,{"date":2320,"open":2264,"high":2307,"low":2321,"close":2185,"change":1529,"percent_change":1095,"volume":2322,"transactions":9,"vwap":2185},"2025-06-12",14.29,243600,{"date":2324,"open":2325,"high":2178,"low":2326,"close":2307,"change":2327,"percent_change":610,"volume":2328,"transactions":9,"vwap":2307},"2025-06-11",14.41,14.27,0.31,371800,{"date":2330,"open":689,"high":2123,"low":2331,"close":2332,"change":567,"percent_change":424,"volume":2043,"transactions":9,"vwap":2332},"2025-06-10",14.17,14.4,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":567,"percent_change":1260,"volume":2339,"transactions":9,"vwap":2338},"2025-06-09",14.14,14.39,13.94,14.23,505500,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":568,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-06-06",13.74,14.13,13.71,14.06,4.07,359800,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":195,"percent_change":1036,"volume":2354,"transactions":9,"vwap":2353},"2025-06-05",13.55,13.76,13.36,13.51,271000,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2359,"change":750,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-06-04",13.29,13.8,13.49,0.97,306700,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2352,"change":53,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2352},"2025-06-03",12.5,13.57,7.4,337300,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":834,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-06-02",12.6,12.65,12.29,12.44,-1.97,213200,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":1529,"percent_change":1514,"volume":2382,"transactions":9,"vwap":2381},"2025-05-30",12.73,12.94,12.63,12.69,148100,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1405,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-05-29",12.87,12.95,12.67,12.86,1.5,197000,{"date":2392,"open":2393,"high":2394,"low":2373,"close":2387,"change":1536,"percent_change":2395,"volume":1645,"transactions":9,"vwap":2387},"2025-05-28",12.61,12.74,0.4,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2399,"change":735,"percent_change":1252,"volume":2401,"transactions":9,"vwap":2399},"2025-05-27",12.25,12.62,12.2,189800,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":1700,"percent_change":1053,"volume":2408,"transactions":9,"vwap":2407},"2025-05-23",11.95,12.11,11.86,12.06,183700,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":1127,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-05-22",12.08,12.3,12.07,12.22,1.16,153300,{"date":2418,"open":2400,"high":2412,"low":2419,"close":2411,"change":1169,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2411},"2025-05-21",12,-2.74,150900,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2053,"percent_change":206,"volume":2428,"transactions":9,"vwap":2427},"2025-05-20",12.4,12.46,12.33,12.42,129400,{"date":2430,"open":2412,"high":2431,"low":2432,"close":2433,"change":25,"percent_change":1931,"volume":2434,"transactions":9,"vwap":2433},"2025-05-19",12.52,12.28,12.45,121400,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":567,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-05-16",12.38,12.66,12.35,12.54,1.37,192700,{"date":2444,"open":2412,"high":2425,"low":2445,"close":2446,"change":759,"percent_change":1362,"volume":2447,"transactions":9,"vwap":2446},"2025-05-15",12.23,12.37,156300,{"date":2449,"open":2450,"high":2380,"low":2437,"close":2451,"change":217,"percent_change":166,"volume":2452,"transactions":9,"vwap":2451},"2025-05-14",12.55,12.41,142400,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":1921,"percent_change":663,"volume":2459,"transactions":9,"vwap":2458},"2025-05-13",12.77,12.82,12.57,12.59,166600,{"date":2461,"open":2462,"high":2463,"low":2458,"close":2464,"change":1153,"percent_change":2465,"volume":1956,"transactions":9,"vwap":2464},"2025-05-12",13.01,13.08,12.71,4.18,{"date":2467,"open":2468,"high":2412,"low":2469,"close":2400,"change":520,"percent_change":175,"volume":1379,"transactions":9,"vwap":2400},"2025-05-09",12.09,12.04,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":1291,"percent_change":2476,"volume":2029,"transactions":9,"vwap":2475},"2025-05-08",11.96,12.21,11.69,12.12,4.57,{"date":2478,"open":2479,"high":2479,"low":2480,"close":2481,"change":1626,"percent_change":1239,"volume":2482,"transactions":9,"vwap":2481},"2025-05-07",11.93,11.39,11.59,286900,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2053,"percent_change":116,"volume":2489,"transactions":9,"vwap":2488},"2025-05-06",11.51,11.75,11.41,11.58,217200,{"date":2491,"open":2492,"high":2493,"low":2492,"close":2494,"change":195,"percent_change":567,"volume":2495,"transactions":9,"vwap":2494},"2025-05-05",11.37,11.76,11.61,328100,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2481,"change":1291,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2481},"2025-05-02",10.75,11.65,10.73,4.79,404900,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":735,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-05-01",10.62,11.36,10.48,11.06,5.33,437400,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":759,"percent_change":658,"volume":2517,"transactions":9,"vwap":2516},"2025-04-30",10.4,10.64,10.18,10.5,323100,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":1626,"percent_change":1239,"volume":2524,"transactions":9,"vwap":2523},"2025-04-29",10.55,10.81,10.47,10.54,220000,{"date":2526,"open":2527,"high":2528,"low":2527,"close":2529,"change":866,"percent_change":1803,"volume":2530,"transactions":9,"vwap":2529},"2025-04-28",10.25,10.68,10.53,225000,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2053,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-04-25",10.26,10.37,10.13,10.3,-0.29,218500,{"date":44,"open":2540,"high":2513,"low":40,"close":2541,"change":751,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},9.84,10.33,4.98,278300,{"status":2545,"indices":2546,"watchlist":2583,"sectors":2601,"benchmarks":2650},"success",[2547,2554,2560,2566,2572,2578],{"symbol":2548,"name":2549,"price":2550,"change":2551,"pct_change":2253,"is_up":2552,"sparkline":2553,"date":5},"SPX","S&P 500",7818.93,44.98,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":2555,"name":2556,"price":2557,"change":2558,"pct_change":558,"is_up":2552,"sparkline":2559,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":2561,"name":2562,"price":2563,"change":2564,"pct_change":751,"is_up":2552,"sparkline":2565,"date":5},"DJI","DOW JONES",51521,253,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":2567,"name":2568,"price":2569,"change":2570,"pct_change":1296,"is_up":2552,"sparkline":2571,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":2573,"name":2574,"price":2575,"change":2576,"pct_change":1931,"is_up":14,"sparkline":2577,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":2579,"name":2580,"price":2127,"change":1060,"pct_change":2581,"is_up":14,"sparkline":2582,"date":5},"VIX","CBOE VIX",-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[2584,2589,2595],{"symbol":2585,"name":2586,"price":2587,"change":63,"pct_change":1127,"is_up":2552,"sparkline":2588,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":2590,"name":2591,"price":2592,"change":2593,"pct_change":250,"is_up":2552,"sparkline":2594,"date":5},"AAPL","Apple Inc",333.63,0.74,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":2596,"name":2597,"price":2598,"change":2599,"pct_change":1153,"is_up":2552,"sparkline":2600,"date":5},"TSLA","Tesla Inc",380.68,1.95,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[2602,2606,2610,2614,2619,2624,2628,2632,2636,2641,2646],{"name":2603,"etf":2604,"change":1291,"price":2605,"is_up":2552},"Technology","XLK",202,{"name":2607,"etf":2608,"change":521,"price":2609,"is_up":2552},"Financials","XLF",54.01,{"name":2611,"etf":2612,"change":1529,"price":2613,"is_up":14},"Healthcare","XLV",167.09,{"name":2615,"etf":2616,"change":2617,"price":2618,"is_up":2552},"Consumer Cycl","XLY",1.2,111.75,{"name":2620,"etf":2621,"change":2622,"price":2623,"is_up":2552},"Consumer Staples","XLP",0.9,81.77,{"name":2625,"etf":2626,"change":2172,"price":2627,"is_up":2552},"Energy","XLE",63.75,{"name":2629,"etf":2630,"change":1117,"price":2631,"is_up":2552},"Industrials","XLI",171.58,{"name":2633,"etf":2634,"change":2237,"price":2635,"is_up":2552},"Materials","XLB",49.73,{"name":2637,"etf":2638,"change":2639,"price":2640,"is_up":2552},"Real Estate","XLRE",1.06,41.1,{"name":2642,"etf":2643,"change":2644,"price":2645,"is_up":2552},"Utilities","XLU",2.98,41.16,{"name":2647,"etf":2648,"change":403,"price":2649,"is_up":2552},"Comm Services","XLC",111.65,[2651,2655,2659,2663],{"ticker":2652,"name":2653,"price":2654,"change":568,"is_up":2552},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2656,"name":2657,"price":2658,"change":2237,"is_up":2552},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2660,"name":2661,"price":2662,"change":558,"is_up":2552},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2664,"name":2665,"price":2666,"change":301,"is_up":14},"IWM","iShares Russell 2000",281.37]