[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AHR":3,"stock-historical-AHR":29,"homepage-market-summary":2674},{"ticker":4,"date":5,"profile":6,"quote":14},"AHR","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"American Healthcare REIT, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","American Healthcare REIT Inc is a healthcare-focused real estate investment trust. It owns a diversified portfolio of clinical healthcare real estate properties, focusing on medical office buildings, skilled nursing facilities, senior housing, hospitals, and other healthcare-related facilities. It has four reportable business segments: integrated senior health campuses, outpatient medical, triple-net leased properties and SHOP. It generates majority of its revenue through Integrated Senior Health Campuses segment.","121","Irvine, CA",{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},50.69,51.44,50.36,51.26,-0.57,-1.11,2765432.066488,31174,50.6589,58.7,12.63,2029064.9680292842,82.6,665,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":24,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":15,"start_date":38,"end_date":5},29.16,2327925,849692503.7394739,71.37,"2025-04-21",[40,41,50,61,72,81,92,102,113,122,133,141,151,162,172,183,193,201,211,221,232,242,253,263,274,285,296,306,317,326,335,345,355,366,377,388,398,407,416,426,436,446,457,466,474,484,495,505,514,524,535,545,556,567,573,578,586,595,602,610,619,626,634,641,650,657,662,669,677,686,694,703,712,720,727,735,743,750,757,764,771,780,789,797,805,813,822,829,836,843,850,857,866,875,884,891,899,907,914,923,929,937,945,952,959,967,974,981,988,993,1000,1004,1011,1019,1028,1036,1042,1048,1057,1065,1074,1081,1088,1097,1105,1111,1119,1128,1134,1139,1147,1155,1161,1168,1176,1184,1192,1200,1209,1215,1222,1229,1235,1242,1247,1252,1260,1265,1272,1279,1285,1292,1298,1306,1311,1317,1323,1330,1338,1344,1350,1356,1362,1367,1375,1382,1389,1395,1402,1407,1413,1420,1426,1432,1439,1447,1456,1461,1465,1472,1477,1484,1489,1494,1500,1506,1511,1517,1523,1528,1534,1541,1546,1551,1557,1562,1569,1574,1580,1586,1592,1597,1603,1610,1614,1618,1625,1629,1635,1640,1644,1647,1653,1660,1666,1672,1676,1683,1690,1697,1702,1708,1716,1722,1728,1734,1740,1745,1752,1761,1768,1774,1782,1790,1797,1805,1813,1822,1830,1838,1846,1852,1859,1865,1873,1880,1887,1895,1902,1909,1917,1924,1931,1939,1947,1955,1963,1970,1976,1982,1990,1995,2000,2007,2013,2021,2028,2035,2041,2047,2053,2060,2064,2069,2076,2081,2086,2092,2099,2104,2109,2114,2121,2125,2132,2138,2145,2151,2158,2167,2174,2180,2187,2196,2203,2210,2217,2225,2232,2241,2247,2253,2258,2265,2271,2277,2283,2290,2297,2305,2312,2319,2326,2331,2339,2344,2349,2356,2364,2370,2376,2383,2390,2398,2405,2410,2416,2422,2428,2435,2440,2445,2452,2459,2465,2473,2479,2486,2492,2500,2506,2512,2519,2526,2533,2537,2544,2551,2558,2561,2566,2575,2582,2589,2596,2603,2611,2618,2624,2631,2639,2645,2653,2660,2669],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":42,"open":43,"high":43,"low":44,"close":18,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-09-30",51.8,51.21,-0.82,-1.57,3149035.328275,26728,51.373,{"date":51,"open":52,"high":53,"low":54,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-09-29",52.02,52.45,51.62,52.08,0.18,0.35,2621478.530701,24731,51.9684,{"date":62,"open":63,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-28",52.04,52.47,51.64,51.9,-0.12,-0.23,2054065.684557,27159,51.8997,{"date":73,"open":74,"high":75,"low":66,"close":52,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-25",52.3,52.48,-0.29,-0.55,2723297.016397,26833,52.1123,{"date":82,"open":83,"high":84,"low":85,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-24",52.09,52.84,51.825,52.31,0.61,1.18,2463979.540931,31272,52.4151,{"date":93,"open":94,"high":74,"low":95,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-23",51.51,51.31,51.7,0.01,0.02,3870809.224228,35917,51.8034,{"date":103,"open":104,"high":105,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-22",52.25,52.33,51.61,51.69,-0.61,-1.17,2766171.454757,29196,51.8664,{"date":114,"open":115,"high":115,"low":116,"close":74,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-21",53.15,52.11,0.15,0.29,2660012.397576,30119,52.3671,{"date":123,"open":124,"high":125,"low":126,"close":127,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-18",52.8,52.86,51.93,52.15,-1,-1.88,11994953.41342,34426,52.1907,{"date":134,"open":135,"high":136,"low":137,"close":115,"change":97,"percent_change":98,"volume":138,"transactions":139,"vwap":140},"2026-09-17",53.4,53.76,53.095,3072131.704625,35884,53.3321,{"date":142,"open":143,"high":144,"low":124,"close":145,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-16",53.02,53.82,53.14,0.05,0.09,3514131.698495,38060,53.2976,{"date":152,"open":153,"high":154,"low":155,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-15",53.77,53.99,52.88,53.09,-0.31,-0.58,4113354.419943,36790,53.2769,{"date":163,"open":164,"high":165,"low":166,"close":135,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-14",54.4,54.725,53.39,-0.18,-0.34,2822707.897379,33640,53.6728,{"date":173,"open":174,"high":175,"low":176,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-11",54.12,54.685,53.5,53.58,-0.48,-0.89,2156613.178009,28053,53.7449,{"date":184,"open":185,"high":186,"low":187,"close":188,"change":118,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-10",54.1,54.86,53.96,54.06,0.54,2127407.37158,35935,54.2348,{"date":194,"open":186,"high":186,"low":195,"close":153,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-09",53.63,-0.83,-1.52,2599782.375759,32229,53.851,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":67,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-08",54.25,55.48,54,54.6,-0.22,2325474.693714,28817,54.8534,{"date":212,"open":213,"high":214,"low":175,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-04",55.16,55.995,54.72,-1.04,-1.87,2324005.781398,27246,55.0551,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-03",55.6,56.265,55.25,55.76,-0.45,-0.8,2851109.157942,34694,55.6476,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":158,"volume":239,"transactions":240,"vwap":241},"2026-09-02",56.59,56.78,55.69,56.21,-0.33,1891615.949522,25889,56.1481,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-01",55.39,56.71,55.28,56.54,1.33,2.41,3166404.801981,35066,56.4331,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":158,"volume":260,"transactions":261,"vwap":262},"2026-08-31",55.37,55.485,54.89,55.21,-0.32,1875026.225626,18982,55.2321,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-08-28",56.75,56.805,55.46,55.53,-0.95,-1.68,1341458.531359,19532,55.7788,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-27",56.5,56.92,56.22,56.48,-0.68,-1.19,2282439.433816,26402,56.5051,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-26",57.13,57.46,56.8,57.16,0.11,0.19,2597382.298376,29415,57.1649,{"date":297,"open":298,"high":299,"low":226,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-08-25",56.09,57.24,57.05,0.86,1.53,5287475.383051,47385,56.8965,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-24",56.16,56.85,55.645,56.19,0.26,0.46,2560388.909312,30231,56.1665,{"date":318,"open":298,"high":319,"low":320,"close":321,"change":322,"percent_change":118,"volume":323,"transactions":324,"vwap":325},"2026-08-21",56.24,55.02,55.93,0.16,1992813.061185,23504,55.8925,{"date":327,"open":328,"high":308,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-20",55.01,55.77,0.57,1.03,2287502.136192,40396,55.7974,{"date":336,"open":337,"high":225,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-19",55.24,54.3,55.2,0.78,1.43,1833891.870662,26856,55.0012,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":178,"volume":352,"transactions":353,"vwap":354},"2026-08-18",55.1,55.36,54.35,54.42,-0.26,2146533.000009,27114,54.7062,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-17",54.43,54.71,54.05,54.68,0.37,0.68,2817734.671116,27549,54.5496,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-14",54.01,54.52,53.54,54.31,0.71,1.32,4357103.156754,37351,54.195,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-13",53.17,53.88,52.52,53.6,1.01,1.92,3096309.340212,44938,53.5283,{"date":389,"open":124,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-12",53.25,52.53,52.59,-0.1,-0.19,5637822.4531,50907,52.7767,{"date":399,"open":390,"high":400,"low":105,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-11",53.31,52.69,-2.78,-5.01,9592814.223101,86032,52.767,{"date":408,"open":409,"high":409,"low":347,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-10",56.7,55.47,-1.27,-2.24,1973819.68154,27731,55.6022,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-07",55.8,57.4,56.74,2.03,3.71,2399544.251734,28546,56.7089,{"date":427,"open":428,"high":429,"low":430,"close":358,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-06",56,56.045,54.49,-0.79,-1.42,2048788.591799,26514,54.8925,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":331,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-05",54.75,55.79,54.4175,55.5,1.89,2179556.068955,25334,55.4004,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-04",54.34,54.825,53.1843,54.47,-0.65,-1.18,2051422.834405,26329,54.4084,{"date":458,"open":459,"high":460,"low":215,"close":461,"change":178,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-03",55,55.52,55.12,-0.86,1620176.662873,18467,55.0838,{"date":467,"open":441,"high":468,"low":469,"close":223,"change":470,"percent_change":68,"volume":471,"transactions":472,"vwap":473},"2026-07-31",56.41,54.83,-0.13,1541638.066723,19171,55.575,{"date":475,"open":476,"high":477,"low":337,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-07-30",57.25,57.91,55.73,-1.79,-3.11,1995013.039736,29773,55.7982,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-29",58.46,58.6221,56.715,57.52,-0.2,-0.35,2706298.291282,32091,57.4424,{"date":496,"open":497,"high":24,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-28",58.31,57.51,57.72,0.27,0.47,3037470.010987,36882,57.9203,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":97,"percent_change":98,"volume":511,"transactions":512,"vwap":513},"2026-07-27",57.5,57.85,57.1801,57.45,2053626.683329,22171,57.5353,{"date":515,"open":409,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-24",57.48,56.47,57.44,1.06,1.88,2141573.749822,30595,57.1606,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-23",56.23,57.59,56.061,56.38,-0.7,-1.23,1972660.013583,23294,56.6221,{"date":536,"open":537,"high":538,"low":309,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-22",57.75,58.02,57.08,-0.52,-0.9,1755134.334384,21702,57.171,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-21",57,57.995,56.755,57.6,0.94,1.66,2930463.481236,29900,57.6543,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-20",57.1,57.56,56.44,56.66,-0.5,-0.87,1767249.595538,24071,56.8455,{"date":568,"open":569,"high":570,"low":571,"close":290,"change":330,"percent_change":383,"volume":572,"transactions":9,"vwap":290},"2026-07-17",56.98,57.735,56.745,2138900,{"date":574,"open":174,"high":561,"low":205,"close":234,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":234},"2026-07-16",2.4,4.43,3149300,{"date":579,"open":438,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":582},"2026-07-15",55.080002,53.92,54.19,-0.54,-0.99,2374300,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":591},"2026-07-14",54.63,54.8,53.83,54.73,0.38,0.7,2002100,{"date":596,"open":597,"high":598,"low":599,"close":349,"change":340,"percent_change":600,"volume":601,"transactions":9,"vwap":349},"2026-07-13",54.02,54.509,53.65,1.46,1461000,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":562,"volume":609,"transactions":9,"vwap":607},"2026-07-10",53.97,54.13,52.49,53.57,-0.27,1755200,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-07-09",54.38,54.862,53.785,53.84,-0.78,-1.43,2072200,{"date":620,"open":459,"high":621,"low":622,"close":623,"change":157,"percent_change":624,"volume":625,"transactions":9,"vwap":623},"2026-07-08",55.32,54.055,54.62,-0.56,3305100,{"date":627,"open":628,"high":629,"low":205,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-07-07",54.18,55.61,54.93,1.1,2.04,5233900,{"date":635,"open":636,"high":637,"low":166,"close":590,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":590},"2026-07-06",55.099998,55.75,-1.21,-2.2,3734900,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-02",54.07,55.09,53.825,55.040001,1.39,2.59,4863700,{"date":651,"open":104,"high":652,"low":653,"close":599,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":599},"2026-07-01",54.080002,52.025002,1.5,2.88,4744500,{"date":658,"open":15,"high":659,"low":660,"close":127,"change":117,"percent_change":118,"volume":661,"transactions":9,"vwap":127},"2026-06-30",52.74,50.58,5002600,{"date":663,"open":664,"high":665,"low":666,"close":665,"change":31,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-06-29",51.45,52,50.98,1.96,3213400,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":322,"volume":676,"transactions":9,"vwap":674},"2026-06-26",51.12,51.84,50.29,51,0.08,27921000,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-06-25",50.09,51.5,49.44,50.92,0.82,1.64,4175700,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":341,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-06-24",48.625,50.19,48.555,50.099998,2.94,3759200,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-23",48,49.17,47.645,48.67,1.51,3.2,3495400,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-22",47.049999,47.44,46.3,47.16,0.64,1.38,2889900,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-06-18",46.7,46.84,45.76,46.52,0,7313000,{"date":721,"open":722,"high":723,"low":724,"close":717,"change":491,"percent_change":725,"volume":726,"transactions":9,"vwap":717},"2026-06-17",46.36,47.040001,46.17,-0.75,2431800,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":301,"volume":734,"transactions":9,"vwap":732},"2026-06-16",46.68,47.0050011,46.14,46.87,0.4,2223400,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":168,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-06-15",46.54,47.51,46.24,46.47,-0.73,3008100,{"date":744,"open":737,"high":745,"low":746,"close":747,"change":312,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-12",47.39,46.29,46.81,0.56,1818900,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":608,"percent_change":158,"volume":756,"transactions":9,"vwap":755},"2026-06-11",47.17,47.73,46.53,46.55,2009200,{"date":758,"open":745,"high":759,"low":760,"close":761,"change":291,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-10",47.58,46.35,46.82,0.24,1783400,{"date":765,"open":766,"high":745,"low":767,"close":768,"change":383,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-09",46.080002,45.69,46.71,2.21,3699900,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-08",47.55,47.77,44.81,45.7,-1.78,-3.75,4227300,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-05",46.16,47.87,45.88,47.48,1.11,2.39,1755100,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":207,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-04",47.31,48.02,45.79,46.37,-0.47,2131300,{"date":798,"open":724,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-03",47.02,46.099998,46.59,0.21,0.45,2307300,{"date":806,"open":807,"high":808,"low":760,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-02",47.38,47.84,46.38,-0.85,-1.8,1645900,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-01",48.32,48.9,47.11,47.23,-1.66,-3.4,1743900,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":19,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-05-29",49.42,48.19,48.89,-1.15,3614800,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":128,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-05-28",50.96,49.39,49.46,-1.98,3229600,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":583,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-05-27",51.07,50.405,50.46,-1.06,2054700,{"date":844,"open":845,"high":838,"low":846,"close":674,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":674},"2026-05-26",50.57,50.15,0.81,1.61,3200300,{"date":851,"open":852,"high":852,"low":853,"close":689,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":689},"2026-05-22",50.4,49.2,0.06,0.12,3805700,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-05-21",50.85,50.88,49.782,50.13,-1.55,-3,7840800,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-20",51.11,51.72,50.615,51.68,0.87,1.71,1940100,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-19",49.92,50.865,49.53,50.81,0.72,1.44,1701100,{"date":885,"open":886,"high":887,"low":888,"close":679,"change":889,"percent_change":654,"volume":890,"transactions":9,"vwap":679},"2026-05-18",49.25,50.16,49.24,0.74,1414700,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":479,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-05-15",51.24,51.32,49.32,49.35,-3.5,3321800,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":795,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-05-14",51.67,51.98,50.51,51.14,-0.91,2120000,{"date":908,"open":909,"high":910,"low":911,"close":106,"change":912,"percent_change":500,"volume":913,"transactions":9,"vwap":106},"2026-05-13",51.2,51.99,50.77,0.14,2140300,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-12",50.38,51.82,50.075001,51.47,1.09,2.16,2613000,{"date":924,"open":95,"high":53,"low":925,"close":916,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":916},"2026-05-11",50.3,-1.33,-2.57,2780500,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-08",49.5,52.19,51.71,2.11,4.25,2664100,{"date":938,"open":939,"high":691,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-07",49.9,49.064999,49.6,-0.42,-0.84,1801700,{"date":946,"open":947,"high":846,"low":948,"close":949,"change":950,"percent_change":362,"volume":951,"transactions":9,"vwap":949},"2026-05-06",49.97,48.94,50.02,0.34,2691000,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":227,"percent_change":541,"volume":958,"transactions":9,"vwap":957},"2026-05-05",50.27,50.64,49.09,49.68,2783100,{"date":960,"open":961,"high":962,"low":963,"close":862,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":862},"2026-05-04",49.89,50.68,49.87,-0.02,-0.04,2306900,{"date":968,"open":969,"high":970,"low":846,"close":846,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":846},"2026-05-01",50.75,51.0099983,-0.63,-1.24,1819200,{"date":975,"open":976,"high":674,"low":977,"close":978,"change":330,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-04-30",50.28,50.07,50.78,1.14,1341500,{"date":982,"open":862,"high":983,"low":984,"close":985,"change":986,"percent_change":207,"volume":987,"transactions":9,"vwap":985},"2026-04-29",50.82,49.71,50.21,-0.11,1900500,{"date":989,"open":845,"high":893,"low":990,"close":991,"change":718,"percent_change":718,"volume":992,"transactions":9,"vwap":991},"2026-04-28",49.99,50.32,1893700,{"date":994,"open":995,"high":995,"low":996,"close":991,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":991},"2026-04-27",50.83,49.69,0.22,0.44,1887400,{"date":1001,"open":845,"high":859,"low":1002,"close":691,"change":178,"percent_change":269,"volume":1003,"transactions":9,"vwap":691},"2026-04-24",50.055,1906700,{"date":1005,"open":815,"high":1006,"low":1007,"close":660,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":660},"2026-04-23",50.74,47.885,2.82,5.9,2505000,{"date":1012,"open":1013,"high":877,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-22",49.73,47.455,47.76,-1.76,-3.55,2040900,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-21",50.14,50.18,48.98,49.52,-0.69,-1.37,2452300,{"date":1029,"open":1030,"high":1031,"low":1032,"close":985,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":985},"2026-04-20",49.82,50.49,49.38,0.62,1.25,1626200,{"date":1037,"open":880,"high":1038,"low":888,"close":1039,"change":584,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-17",51.064999,49.59,-1.96,2648600,{"date":1043,"open":832,"high":1044,"low":1045,"close":660,"change":631,"percent_change":1046,"volume":1047,"transactions":9,"vwap":660},"2026-04-16",50.825,49.3,2.22,2282000,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-15",48.63,49.66,48.37,49.48,0.66,1.35,2223300,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":362,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-14",48.0099983,49.02,47.67,48.82,1.41,1813600,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-13",49.060001,49.37,47.595,48.14,-1.09,-2.21,1884500,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":855,"percent_change":762,"volume":1080,"transactions":9,"vwap":1079},"2026-04-10",49.099998,49.83,48.96,49.23,2501600,{"date":1082,"open":1083,"high":1002,"low":1084,"close":1085,"change":372,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-09",48.33,48.15,49.11,1.47,2271400,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-08",48.6,49.084999,48.21,48.4,0.8,1.68,3729100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":313,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-07",47.029999,47.72,46.91,47.6,0.98,2430600,{"date":1106,"open":1107,"high":1007,"low":1108,"close":1109,"change":269,"percent_change":834,"volume":1110,"transactions":9,"vwap":1109},"2026-04-06",47.47,46.85,47.14,2195700,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":330,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-02",47.32,48.53,47.165,48.09,1.2,2049800,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-01",47.57,47.82,46.997,47.52,0.36,0.76,1680000,{"date":1129,"open":1109,"high":1007,"low":1130,"close":708,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":708},"2026-03-31",46.695,0.23,0.49,2680000,{"date":1135,"open":753,"high":753,"low":1136,"close":1137,"change":490,"percent_change":942,"volume":1138,"transactions":9,"vwap":1137},"2026-03-30",46.685,46.93,1969700,{"date":1140,"open":1141,"high":1015,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-27",47.46,47.09,47.13,-0.28,-0.59,1274200,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":20,"volume":1154,"transactions":9,"vwap":1152},"2026-03-26",47.65,48.060001,47.255,47.41,-0.53,1232000,{"date":1156,"open":1157,"high":826,"low":774,"close":1158,"change":157,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-03-25",48.55,47.94,-0.64,2101300,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":56,"percent_change":361,"volume":1167,"transactions":9,"vwap":1166},"2026-03-24",47.64,48.58,47.21,48.25,2478700,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":965,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-23",49.31,49.34,47.96,48.07,-0.08,3147000,{"date":1177,"open":1178,"high":911,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-20",50.63,47.88,48.11,-3.01,-5.89,7716700,{"date":1185,"open":1186,"high":1187,"low":1188,"close":671,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":671},"2026-03-19",52.39,52.72,50.8,-1.45,-2.76,2516900,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":563,"volume":1199,"transactions":9,"vwap":1197},"2026-03-18",53.11,53.24,52.55,52.57,-0.46,2938000,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-17",52.89,53.368,52.425,53.029999,0.33,0.63,2347000,{"date":1210,"open":84,"high":1211,"low":381,"close":1212,"change":189,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-16",53.55,52.7,1.04,2967000,{"date":1216,"open":1217,"high":1218,"low":917,"close":1219,"change":1220,"percent_change":854,"volume":1221,"transactions":9,"vwap":1219},"2026-03-13",52.73,53.335,52.16,0.03,3066800,{"date":1223,"open":1224,"high":1225,"low":680,"close":1226,"change":1227,"percent_change":411,"volume":1228,"transactions":9,"vwap":1226},"2026-03-12",52.41,52.905,52.13,-0.67,2894700,{"date":1230,"open":1231,"high":1232,"low":1233,"close":124,"change":167,"percent_change":168,"volume":1234,"transactions":9,"vwap":124},"2026-03-11",52.34,53.12,52.2,2820300,{"date":1236,"open":910,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":700,"volume":1241,"transactions":9,"vwap":1239},"2026-03-10",53.69,51.89,52.98,0.79,3585400,{"date":1243,"open":933,"high":1244,"low":1245,"close":932,"change":362,"percent_change":373,"volume":1246,"transactions":9,"vwap":932},"2026-03-09",52.345,50.71,2611500,{"date":1248,"open":1249,"high":83,"low":1250,"close":94,"change":108,"percent_change":109,"volume":1251,"transactions":9,"vwap":94},"2026-03-06",51.34,51.225,2300700,{"date":1253,"open":18,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-05",52.18,50.91,52.12,0.25,0.48,3109700,{"date":1261,"open":1262,"high":1233,"low":95,"close":1263,"change":562,"percent_change":269,"volume":1264,"transactions":9,"vwap":1263},"2026-03-04",52.14,51.87,3078000,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1153,"percent_change":128,"volume":1271,"transactions":9,"vwap":1270},"2026-03-03",51.865,52.85,51.41,52.37,2206800,{"date":1273,"open":1274,"high":1275,"low":96,"close":1276,"change":1054,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-02",52.24,53.36,52.9,1.26,2684400,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1274,"change":269,"percent_change":479,"volume":1284,"transactions":9,"vwap":1274},"2026-02-27",52.76,54.67,51.88,5080400,{"date":1286,"open":1287,"high":370,"low":1288,"close":1289,"change":500,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-02-26",53.22,52.715,53.19,0.51,2319400,{"date":1293,"open":1294,"high":1289,"low":381,"close":1295,"change":1296,"percent_change":1094,"volume":1297,"transactions":9,"vwap":1295},"2026-02-25",52.61,52.92,0.42,1623600,{"date":1299,"open":1300,"high":1301,"low":107,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-02-24",52.71,52.87,52.5,-0.21,-0.4,2502700,{"date":1307,"open":1308,"high":659,"low":1309,"close":1300,"change":340,"percent_change":654,"volume":1310,"transactions":9,"vwap":1300},"2026-02-23",52.27,52.080002,2071200,{"date":1312,"open":1313,"high":1314,"low":869,"close":126,"change":1315,"percent_change":1198,"volume":1316,"transactions":9,"vwap":126},"2026-02-20",52.38,52.68,-0.24,1854600,{"date":1318,"open":1231,"high":1319,"low":1320,"close":1321,"change":393,"percent_change":394,"volume":1322,"transactions":9,"vwap":1321},"2026-02-19",52.65,51.94,52.17,1899600,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1308,"change":741,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1308},"2026-02-18",52.94,53.097,52.099998,-1.38,2004000,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1117,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-02-17",52.029999,53.035,51.85,53,2.32,1760900,{"date":1339,"open":1340,"high":64,"low":1341,"close":43,"change":1342,"percent_change":292,"volume":1343,"transactions":9,"vwap":43},"2026-02-13",51.63,51.4,0.1,2483500,{"date":1345,"open":672,"high":1346,"low":1347,"close":96,"change":1348,"percent_change":1206,"volume":1349,"transactions":9,"vwap":96},"2026-02-12",52.36,51.095001,0.17,3025700,{"date":1351,"open":1352,"high":1219,"low":969,"close":1353,"change":519,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-02-11",51.19,51.53,2.1,2147700,{"date":1357,"open":896,"high":1358,"low":1359,"close":1360,"change":920,"percent_change":769,"volume":1361,"transactions":9,"vwap":1360},"2026-02-10",50.61,49,50.47,1807500,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1032,"change":87,"percent_change":1034,"volume":763,"transactions":9,"vwap":1032},"2026-02-09",48.69,49.57,48.586,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1034,"volume":1374,"transactions":9,"vwap":1372},"2026-02-06",48.5,49.528,48.040001,48.77,0.6,2322200,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1055,"percent_change":655,"volume":1381,"transactions":9,"vwap":1380},"2026-02-05",46.32,48.325,46.075001,48.17,3106900,{"date":1383,"open":1384,"high":1385,"low":801,"close":761,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":761},"2026-02-04",48.23,48.364,-1.36,-2.82,2751200,{"date":1390,"open":792,"high":1391,"low":1392,"close":1393,"change":1373,"percent_change":1277,"volume":1394,"transactions":9,"vwap":1393},"2026-02-03",48.215,46.34,48.18,3402600,{"date":1396,"open":1397,"high":1398,"low":1399,"close":759,"change":1400,"percent_change":341,"volume":1401,"transactions":9,"vwap":759},"2026-02-02",46.69,47.81,46.33,0.67,3646700,{"date":1403,"open":1404,"high":1371,"low":740,"close":1101,"change":157,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1101},"2026-01-30",47,-0.66,25350600,{"date":1408,"open":715,"high":1179,"low":1409,"close":1410,"change":1411,"percent_change":384,"volume":1412,"transactions":9,"vwap":1410},"2026-01-29",45.99,47.22,0.89,3999500,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1399,"change":709,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1399},"2026-01-28",46.5,47.095001,46.095001,1.4,6046800,{"date":1421,"open":1422,"high":1423,"low":1424,"close":767,"change":583,"percent_change":109,"volume":1425,"transactions":9,"vwap":767},"2026-01-27",46.62,46.78,45.375,3632500,{"date":1427,"open":722,"high":1428,"low":766,"close":1429,"change":1430,"percent_change":964,"volume":1431,"transactions":9,"vwap":1429},"2026-01-26",46.86,46.23,-0.01,1554000,{"date":1433,"open":1434,"high":1435,"low":1436,"close":739,"change":1437,"percent_change":583,"volume":1438,"transactions":9,"vwap":739},"2026-01-23",46.31,46.64,45.81,-0.25,1555300,{"date":1440,"open":1441,"high":1442,"low":739,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-01-22",48.72,48.805,46.49,-2.15,-4.42,2393300,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-01-21",47.75,48.795,47.36,48.64,1.24,2.62,3058900,{"date":1457,"open":706,"high":1458,"low":807,"close":1459,"change":108,"percent_change":411,"volume":1460,"transactions":9,"vwap":1459},"2026-01-20",48.31,47.4,1307300,{"date":1462,"open":1116,"high":1463,"low":1107,"close":1059,"change":1220,"percent_change":854,"volume":1464,"transactions":9,"vwap":1059},"2026-01-16",48.42,2092400,{"date":1466,"open":808,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1400,"volume":1471,"transactions":9,"vwap":1469},"2026-01-15",48.54,47.66,47.98,0.32,2024700,{"date":1473,"open":1449,"high":696,"low":1474,"close":1468,"change":1174,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1468},"2026-01-14",46.97,-0.17,1128600,{"date":1478,"open":1479,"high":815,"low":1480,"close":1481,"change":1482,"percent_change":1296,"volume":1483,"transactions":9,"vwap":1481},"2026-01-13",47.54,47.0099983,47.74,0.2,1353900,{"date":1485,"open":1165,"high":1173,"low":1486,"close":1479,"change":312,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1479},"2026-01-12",47.19,0.55,1119500,{"date":1490,"open":1109,"high":1090,"low":1109,"close":1491,"change":1492,"percent_change":470,"volume":1493,"transactions":9,"vwap":1491},"2026-01-09",47.28,-0.06,1264100,{"date":1495,"open":1109,"high":1496,"low":1497,"close":1498,"change":1430,"percent_change":964,"volume":1499,"transactions":9,"vwap":1498},"2026-01-08",47.604,46.565,47.34,1876100,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1502,"change":997,"percent_change":501,"volume":1505,"transactions":9,"vwap":1502},"2026-01-07",47.35,47.85,46.95,1445700,{"date":1507,"open":794,"high":708,"low":1508,"close":1143,"change":1296,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1143},"2026-01-06",45.835,0.9,2669400,{"date":1512,"open":1513,"high":1513,"low":1514,"close":768,"change":1153,"percent_change":1515,"volume":1516,"transactions":9,"vwap":768},"2026-01-05",47.265,45.029999,-1.12,2086100,{"date":1518,"open":1519,"high":791,"low":1520,"close":1521,"change":56,"percent_change":592,"volume":1522,"transactions":9,"vwap":1521},"2026-01-02",46.83,45.82,47.24,1629500,{"date":1524,"open":1100,"high":1525,"low":732,"close":1526,"change":280,"percent_change":432,"volume":1527,"transactions":9,"vwap":1526},"2025-12-31",47.9,47.060001,1474100,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1481,"change":624,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1481},"2025-12-30",48.47,47.582,-1.16,1088900,{"date":1535,"open":1536,"high":1537,"low":774,"close":1538,"change":57,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-12-29",48.16,48.49,48.3,0.73,852800,{"date":1542,"open":1369,"high":1467,"low":1468,"close":1543,"change":227,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-12-26",47.95,-0.93,632000,{"date":1547,"open":1548,"high":1549,"low":696,"close":1093,"change":146,"percent_change":1342,"volume":1550,"transactions":9,"vwap":1093},"2025-12-24",48.39,48.525,510500,{"date":1552,"open":1553,"high":699,"low":1469,"close":1554,"change":1555,"percent_change":157,"volume":1556,"transactions":9,"vwap":1554},"2025-12-23",48.51,48.35,-0.15,1440000,{"date":1558,"open":1059,"high":1441,"low":1559,"close":1369,"change":361,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1369},"2025-12-22",47.631,0.77,1634400,{"date":1563,"open":1564,"high":1565,"low":745,"close":1566,"change":313,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-12-19",47.56,48.765,48.13,0.96,5076200,{"date":1570,"open":792,"high":1571,"low":1163,"close":1061,"change":1572,"percent_change":675,"volume":1573,"transactions":9,"vwap":1061},"2025-12-18",48.445,0.04,2001400,{"date":1575,"open":1468,"high":1576,"low":1577,"close":1578,"change":97,"percent_change":98,"volume":1579,"transactions":9,"vwap":1578},"2025-12-17",48.27,47.215,47.63,2042500,{"date":1581,"open":1582,"high":1583,"low":1142,"close":1584,"change":1296,"percent_change":1411,"volume":1585,"transactions":9,"vwap":1584},"2025-12-16",47.5,48.049999,47.62,3139900,{"date":1587,"open":1491,"high":1384,"low":1588,"close":1589,"change":1590,"percent_change":986,"volume":1591,"transactions":9,"vwap":1589},"2025-12-15",46.88,47.2,-0.05,2727500,{"date":1593,"open":737,"high":791,"low":1594,"close":1595,"change":1487,"percent_change":88,"volume":1596,"transactions":9,"vwap":1595},"2025-12-12",46.27,47.25,2568400,{"date":1598,"open":1093,"high":1599,"low":1600,"close":714,"change":432,"percent_change":1601,"volume":1602,"transactions":9,"vwap":714},"2025-12-11",48.45,46.0099983,-2.95,3469800,{"date":1604,"open":1605,"high":931,"low":1150,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-12-10",49.36,48.12,-1.32,-2.67,1926600,{"date":1611,"open":1612,"high":1188,"low":1170,"close":681,"change":1304,"percent_change":228,"volume":1613,"transactions":9,"vwap":681},"2025-12-09",50.22,1897600,{"date":1615,"open":991,"high":660,"low":941,"close":1616,"change":608,"percent_change":583,"volume":1617,"transactions":9,"vwap":1616},"2025-12-08",49.84,2017300,{"date":1619,"open":1620,"high":991,"low":1621,"close":1622,"change":912,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-12-05",49.85,49.61,50.11,0.28,1330300,{"date":1626,"open":1022,"high":1627,"low":963,"close":947,"change":168,"percent_change":280,"volume":1628,"transactions":9,"vwap":947},"2025-12-04",51.014999,1915900,{"date":1630,"open":1631,"high":1632,"low":957,"close":1633,"change":470,"percent_change":351,"volume":1634,"transactions":9,"vwap":1633},"2025-12-03",50.43,50.555,50.31,2110500,{"date":1636,"open":969,"high":1637,"low":887,"close":1638,"change":97,"percent_change":98,"volume":1639,"transactions":9,"vwap":1638},"2025-12-02",50.89,50.44,1441500,{"date":1641,"open":1642,"high":1245,"low":691,"close":1631,"change":491,"percent_change":1025,"volume":1643,"transactions":9,"vwap":1631},"2025-12-01",50.25,1607300,{"date":1645,"open":1358,"high":1255,"low":954,"close":978,"change":1623,"percent_change":1487,"volume":1646,"transactions":9,"vwap":978},"2025-11-28",763500,{"date":1648,"open":1359,"high":1649,"low":816,"close":1650,"change":873,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-11-26",50.66,50.5,3.5,2434600,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1430,"percent_change":964,"volume":1659,"transactions":9,"vwap":1658},"2025-11-25",48.7,49.15,48.2,48.79,1914400,{"date":1661,"open":1554,"high":1662,"low":696,"close":1663,"change":1094,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-11-24",48.976,48.8,1.67,3298800,{"date":1667,"open":1015,"high":1668,"low":1669,"close":696,"change":531,"percent_change":1670,"volume":1671,"transactions":9,"vwap":696},"2025-11-21",48.28,47.29,-2.5,7084200,{"date":1673,"open":939,"high":1188,"low":1674,"close":1079,"change":351,"percent_change":1153,"volume":1675,"transactions":9,"vwap":1079},"2025-11-20",49.125,1624900,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1206,"percent_change":1400,"volume":1682,"transactions":9,"vwap":1681},"2025-11-19",49.12,50.152,49.040001,49.49,1249200,{"date":1684,"open":1150,"high":1685,"low":1686,"close":1687,"change":1034,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-11-18",49.78,47.69,49.16,2.61,1951800,{"date":1691,"open":1090,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":810,"volume":1696,"transactions":9,"vwap":1694},"2025-11-17",48.86,47.772,47.91,-0.41,2304400,{"date":1698,"open":1566,"high":1699,"low":1700,"close":815,"change":675,"percent_change":1348,"volume":1701,"transactions":9,"vwap":815},"2025-11-14",48.92,47.775,2618000,{"date":1703,"open":1704,"high":1705,"low":1498,"close":1706,"change":361,"percent_change":1560,"volume":1707,"transactions":9,"vwap":1706},"2025-11-13",47.83,48.425,48.24,2016900,{"date":1709,"open":1710,"high":1711,"low":1712,"close":783,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":783},"2025-11-12",49.029999,49.995,47.7,-1.3,-2.64,1967900,{"date":1717,"open":1718,"high":1719,"low":1720,"close":697,"change":1475,"percent_change":168,"volume":1721,"transactions":9,"vwap":697},"2025-11-11",49.41,49.615,48.95,2118300,{"date":1723,"open":1724,"high":903,"low":1725,"close":1171,"change":1174,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1171},"2025-11-10",49.62,49.26,-0.16,2445300,{"date":1729,"open":1730,"high":1731,"low":738,"close":824,"change":654,"percent_change":1732,"volume":1733,"transactions":9,"vwap":824},"2025-11-07",48.465,50,3.13,2875000,{"date":1735,"open":1423,"high":1092,"low":1423,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-11-06",47.92,0.83,1.76,2406400,{"date":1741,"open":1429,"high":1742,"low":1743,"close":1142,"change":786,"percent_change":249,"volume":1744,"transactions":9,"vwap":1142},"2025-11-05",47.18,45.72,1666700,{"date":1746,"open":1747,"high":782,"low":1748,"close":1749,"change":1131,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-11-04",45.54,45.25,45.98,0.5,1114300,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-11-03",44.98,45.8,44.69,45.75,0.43,0.95,1353000,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":98,"percent_change":1572,"volume":1767,"transactions":9,"vwap":1766},"2025-10-31",45.12,45.87,44.61,45.32,1846600,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1772,"change":889,"percent_change":552,"volume":1773,"transactions":9,"vwap":1772},"2025-10-30",44.41,45.46,45.3,3111500,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":501,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-10-29",43.85,44.93,43.825,44.56,1.07,1894000,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":280,"volume":1789,"transactions":9,"vwap":1787},"2025-10-28",44.97,45,43.325,44.09,-0.3,1259100,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":675,"percent_change":56,"volume":1796,"transactions":9,"vwap":1795},"2025-10-27",44.33,44.809,43.96,44.39,1008000,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":847,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-10-24",43.73,44.585,43.56,44.31,1.86,1047700,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1509,"volume":1812,"transactions":9,"vwap":1810},"2025-10-23",43.15,43.74,42.8,43.5,0.39,975200,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-10-22",42.26,43.12,42.16,43.11,1.02,2.42,1358700,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":411,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-10-21",43.48,43.515,41.67,42.09,-2.93,1093900,{"date":1831,"open":1832,"high":1808,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-10-20",43.66,43.080002,43.36,-0.03,-0.07,991000,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1841,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1841},"2025-10-17",42.73,43.39,42.64,0.92,2.17,1791400,{"date":1847,"open":1848,"high":1849,"low":1817,"close":1850,"change":351,"percent_change":108,"volume":1851,"transactions":9,"vwap":1850},"2025-10-16",42.89,43.3,42.47,1366000,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1840,"change":1453,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1840},"2025-10-15",41.49,42.93,41.38,2.99,1399400,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1854,"change":1482,"percent_change":1258,"volume":1864,"transactions":9,"vwap":1854},"2025-10-14",41.36,41.89,41.15,1231500,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1539,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-10-13",40.53,41.3,40.3,41.29,1.8,805600,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":98,"percent_change":146,"volume":1879,"transactions":9,"vwap":1878},"2025-10-10",40.58,40.76,40.2,40.56,885400,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1125,"percent_change":1509,"volume":1886,"transactions":9,"vwap":1885},"2025-10-09",40.17,40.67,40,40.54,1171600,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":563,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-10-08",41.07,41.31,40.029999,40.18,-2.12,1291700,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":146,"percent_change":855,"volume":1901,"transactions":9,"vwap":1900},"2025-10-07",40.94,41.4,40.86,41.049999,1167400,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1342,"percent_change":762,"volume":1908,"transactions":9,"vwap":1907},"2025-10-06",40.96,41.37,40.29,41,1920600,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":942,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-10-03",41.32,41.625,40.825,40.9,-1.02,1037600,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1911,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1911},"2025-10-02",41.78,40.75,-0.62,-1.48,1372200,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1836,"percent_change":1475,"volume":1930,"transactions":9,"vwap":1929},"2025-10-01",41.98,42.12,41.665,41.94,1164200,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":997,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-09-30",41.7,42.055,41.59,42.0099983,0.53,1449000,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":810,"volume":1946,"transactions":9,"vwap":1944},"2025-09-29",42.080002,42.467,41.745,41.79,-0.36,1000900,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":998,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-09-26",41.92,42.33,41.57,42.15,1.05,1285600,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":541,"volume":1962,"transactions":9,"vwap":1960},"2025-09-25",41.985,42.4,41.65,41.71,-0.38,1003100,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1827,"change":196,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1827},"2025-09-24",42.82,42.855,41.99,-1.93,964300,{"date":1971,"open":1972,"high":1973,"low":1936,"close":1974,"change":847,"percent_change":384,"volume":1975,"transactions":9,"vwap":1974},"2025-09-23",42.040001,43.17,42.92,1987600,{"date":1977,"open":1827,"high":1978,"low":1979,"close":1980,"change":986,"percent_change":351,"volume":1981,"transactions":9,"vwap":1980},"2025-09-22",42.28,41.775,42.11,1167500,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":942,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-09-19",42.48,42.71,42.13,42.22,-0.98,4056700,{"date":1991,"open":1967,"high":1992,"low":1993,"close":1842,"change":1373,"percent_change":341,"volume":1994,"transactions":9,"vwap":1842},"2025-09-18",43.044998,41.83,1360900,{"date":1996,"open":1984,"high":1997,"low":1998,"close":1972,"change":1437,"percent_change":1145,"volume":1999,"transactions":9,"vwap":1972},"2025-09-17",42.705,42.025002,1545500,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":178,"percent_change":1515,"volume":2006,"transactions":9,"vwap":2005},"2025-09-16",42.63,42.875,42.24,42.29,1570900,{"date":2008,"open":2009,"high":1974,"low":2010,"close":2011,"change":1342,"percent_change":1131,"volume":2012,"transactions":9,"vwap":2011},"2025-09-15",42.69,42.55,42.77,798500,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":1492,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-09-12",42.66,43.145,42.515,42.67,-0.14,1169200,{"date":2022,"open":2023,"high":2024,"low":2025,"close":1840,"change":2026,"percent_change":128,"volume":2027,"transactions":9,"vwap":1840},"2025-09-11",43.32,43.49,42.23,-0.43,1721200,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":1131,"percent_change":189,"volume":2034,"transactions":9,"vwap":2033},"2025-09-10",43.09,43.52,42.845,43.16,1733600,{"date":2036,"open":2037,"high":2038,"low":2039,"close":1855,"change":117,"percent_change":57,"volume":2040,"transactions":9,"vwap":1855},"2025-09-09",42.62,43.064999,42.41,1603300,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2043,"change":146,"percent_change":855,"volume":2046,"transactions":9,"vwap":2043},"2025-09-08",42.78,43.22,42.665,984200,{"date":2048,"open":2049,"high":2050,"low":2051,"close":1840,"change":97,"percent_change":98,"volume":2052,"transactions":9,"vwap":1840},"2025-09-05",43.02,43.14,42.033001,1605500,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2056,"change":1539,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-09-04",42.014999,42.72,41.945,1.74,1521900,{"date":2061,"open":1949,"high":2025,"low":2062,"close":1967,"change":718,"percent_change":718,"volume":2063,"transactions":9,"vwap":1967},"2025-09-03",41.69,1801800,{"date":2065,"open":2066,"high":2015,"low":2067,"close":1967,"change":228,"percent_change":217,"volume":2068,"transactions":9,"vwap":1967},"2025-09-02",42.31,41.66,1528100,{"date":2070,"open":1965,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":322,"volume":2075,"transactions":9,"vwap":2073},"2025-08-29",42.865,42.51,42.79,0.07,988700,{"date":2077,"open":2018,"high":2078,"low":2079,"close":2056,"change":1430,"percent_change":964,"volume":2080,"transactions":9,"vwap":2056},"2025-08-28",42.785,42.44,1076200,{"date":2082,"open":2083,"high":2071,"low":2084,"close":1840,"change":292,"percent_change":803,"volume":2085,"transactions":9,"vwap":1840},"2025-08-27",42.76,42.37,1597900,{"date":2087,"open":2002,"high":2088,"low":2089,"close":2090,"change":1572,"percent_change":147,"volume":2091,"transactions":9,"vwap":2090},"2025-08-26",42.998,42.46,42.54,1486600,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":1220,"percent_change":2074,"volume":2098,"transactions":9,"vwap":2097},"2025-08-25",42.49,42.91,42.35,42.5,1392400,{"date":2100,"open":2101,"high":2050,"low":2102,"close":1850,"change":1430,"percent_change":964,"volume":2103,"transactions":9,"vwap":1850},"2025-08-22",42.58,42.118,1845300,{"date":2105,"open":2106,"high":2090,"low":2106,"close":1984,"change":2107,"percent_change":1871,"volume":2108,"transactions":9,"vwap":1984},"2025-08-21",41.73,0.75,1869000,{"date":2110,"open":2111,"high":1936,"low":2112,"close":2106,"change":301,"percent_change":1354,"volume":2113,"transactions":9,"vwap":2106},"2025-08-20",41.02,40.93,2478400,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1430,"percent_change":964,"volume":2120,"transactions":9,"vwap":2119},"2025-08-19",40.88,41.11,40.41,40.87,1448200,{"date":2122,"open":1878,"high":2123,"low":1878,"close":2116,"change":1758,"percent_change":519,"volume":2124,"transactions":9,"vwap":2116},"2025-08-18",41.25,1442300,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":854,"percent_change":117,"volume":2131,"transactions":9,"vwap":2130},"2025-08-15",40.33,40.545,39.68,40.45,1593000,{"date":2133,"open":1878,"high":2134,"low":2135,"close":2136,"change":351,"percent_change":1159,"volume":2137,"transactions":9,"vwap":2136},"2025-08-14",41.16,40.37,40.39,1732500,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":291,"percent_change":500,"volume":2144,"transactions":9,"vwap":2143},"2025-08-13",41.27,41.335,40.13,40.65,2339800,{"date":2146,"open":2147,"high":2148,"low":2149,"close":1885,"change":322,"percent_change":733,"volume":2150,"transactions":9,"vwap":1885},"2025-08-12",40.5,40.85,39.64,1482800,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":470,"percent_change":259,"volume":2157,"transactions":9,"vwap":2156},"2025-08-11",40.46,40.78,39.71,40.38,1418100,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-08-08",40.4,41.5,39.905,40.51,0.65,1.63,1697800,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":802,"percent_change":1937,"volume":2173,"transactions":9,"vwap":2172},"2025-08-07",39.52,40.415,39.305,39.86,1554500,{"date":2175,"open":2176,"high":1878,"low":2177,"close":2178,"change":1695,"percent_change":1915,"volume":2179,"transactions":9,"vwap":2178},"2025-08-06",40.09,39.51,39.65,1516000,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":1470,"percent_change":847,"volume":2186,"transactions":9,"vwap":2185},"2025-08-05",39.55,40.105,39.080002,40.060001,1569900,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-08-04",39.33,39.89,39.054001,39.74,0.85,2.19,1619200,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":1257,"percent_change":2164,"volume":2202,"transactions":9,"vwap":2201},"2025-08-01",39.049999,39.3,38.68,38.89,1292000,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":1207,"percent_change":552,"volume":2209,"transactions":9,"vwap":2208},"2025-07-31",38.099998,38.725,37.93,38.64,1116500,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":1492,"percent_change":1726,"volume":2216,"transactions":9,"vwap":2215},"2025-07-30",38.22,39.064999,37.66,38.0099983,1147200,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":519,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-07-29",37.43,38.2,37.285,38.07,2.86,1321200,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":168,"percent_change":905,"volume":2231,"transactions":9,"vwap":2230},"2025-07-28",37.48,37.545,36.73,37.0099983,937800,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-07-25",37.77,37.885,37.33,37.35,-0.51,-1.35,811100,{"date":2242,"open":2222,"high":2243,"low":2244,"close":2245,"change":1315,"percent_change":971,"volume":2246,"transactions":9,"vwap":2245},"2025-07-24",38.47,37.71,37.86,790600,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2205,"change":802,"percent_change":1487,"volume":2252,"transactions":9,"vwap":2205},"2025-07-23",37.83,38.16,37.6,881800,{"date":2254,"open":2244,"high":2215,"low":2255,"close":2256,"change":1572,"percent_change":291,"volume":2257,"transactions":9,"vwap":2256},"2025-07-22",37.56,37.89,1216800,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":98,"percent_change":146,"volume":2264,"transactions":9,"vwap":2263},"2025-07-21",37.72,38.24,37.59,37.85,982200,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2249,"change":330,"percent_change":302,"volume":2270,"transactions":9,"vwap":2249},"2025-07-18",37.63,38.12,37.382,953700,{"date":2272,"open":2273,"high":2227,"low":2274,"close":2275,"change":1836,"percent_change":394,"volume":2276,"transactions":9,"vwap":2275},"2025-07-17",37.3,37.080002,37.26,837400,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2236,"change":762,"percent_change":2164,"volume":2282,"transactions":9,"vwap":2236},"2025-07-16",37.37,37.57,37.099998,871500,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":562,"percent_change":926,"volume":2289,"transactions":9,"vwap":2288},"2025-07-15",37.54,37.69,36.99,37.09,887600,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2262,"change":551,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2262},"2025-07-14",36.82,37.62,36.803,2.56,820800,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":998,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-07-11",35.99,36.741,35.75,36.65,1.22,1423700,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":1348,"percent_change":501,"volume":2311,"transactions":9,"vwap":2310},"2025-07-10",35.83,36.36,35.7,36.21,925200,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":950,"percent_change":1759,"volume":2318,"transactions":9,"vwap":2317},"2025-07-09",35.76,36.26,35.54,36.040001,1152500,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2309,"change":1515,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2309},"2025-07-08",36.5,36.77,35.55,-3.04,1509400,{"date":2327,"open":2237,"high":2328,"low":2329,"close":2292,"change":1437,"percent_change":1227,"volume":2330,"transactions":9,"vwap":2292},"2025-07-07",37.53,36.58,1419100,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":372,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-07-03",36.32,37.25,36.215,37.07,1.95,614500,{"date":2340,"open":2341,"high":2342,"low":2309,"close":2308,"change":912,"percent_change":1811,"volume":2343,"transactions":9,"vwap":2308},"2025-07-02",35.95,36.535,1048800,{"date":2345,"open":2229,"high":2346,"low":2347,"close":2348,"change":540,"percent_change":432,"volume":1613,"transactions":9,"vwap":2348},"2025-07-01",36.85,35.71,36.22,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":1400,"percent_change":1803,"volume":2355,"transactions":9,"vwap":2354},"2025-06-30",36.13,36.76,35.52,36.74,2363900,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":1437,"volume":2363,"transactions":9,"vwap":2361},"2025-06-27",36.16,36.38,35.57,36.07,-0.09,4109500,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2358,"change":718,"percent_change":718,"volume":2369,"transactions":9,"vwap":2358},"2025-06-26",36.37,36.83,35.86,1298000,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2358,"change":1315,"percent_change":1405,"volume":2375,"transactions":9,"vwap":2358},"2025-06-25",36.24,36.62,35.46,1524300,{"date":2377,"open":2302,"high":2378,"low":2379,"close":2380,"change":207,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-06-24",36.94,36.225,36.4,-0.6,1886100,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2373,"change":2107,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2373},"2025-06-23",35.89,36.96,35.82,2.09,2569100,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":1125,"volume":2397,"transactions":9,"vwap":2395},"2025-06-20",35.81,36.19,35.61,35.87,0.13,4510800,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":1623,"percent_change":1240,"volume":2404,"transactions":9,"vwap":2403},"2025-06-18",35.4,36.11,35.091,35.74,2738400,{"date":2406,"open":2407,"high":2301,"low":2408,"close":2374,"change":312,"percent_change":889,"volume":2409,"transactions":9,"vwap":2374},"2025-06-17",35.42,35.0099983,2631800,{"date":2411,"open":2412,"high":2351,"low":2413,"close":2414,"change":490,"percent_change":624,"volume":2415,"transactions":9,"vwap":2414},"2025-06-16",35.66,34.86,35.2,1568800,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2400,"change":1788,"percent_change":943,"volume":2421,"transactions":9,"vwap":2400},"2025-06-13",35.16,35.8,35.060001,1400200,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2309,"change":490,"percent_change":624,"volume":2427,"transactions":9,"vwap":2309},"2025-06-12",35.92,36.33,35.64,1323000,{"date":2429,"open":2430,"high":2431,"low":2430,"close":2432,"change":2164,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-06-11",35.37,36.31,35.9,1.84,1750600,{"date":2436,"open":2437,"high":2368,"low":2438,"close":2437,"change":146,"percent_change":912,"volume":2439,"transactions":9,"vwap":2437},"2025-06-10",35.25,34.95,1616300,{"date":2441,"open":2301,"high":2442,"low":2443,"close":2414,"change":1144,"percent_change":431,"volume":2444,"transactions":9,"vwap":2414},"2025-06-09",36,34.72,1805600,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":1290,"percent_change":600,"volume":2451,"transactions":9,"vwap":2450},"2025-06-06",35.07,35.58,34.755,35.48,1715900,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":950,"percent_change":1103,"volume":2458,"transactions":9,"vwap":2457},"2025-06-05",35.02,35.11,34.273,34.97,1288800,{"date":2460,"open":2461,"high":2443,"low":2462,"close":2463,"change":117,"percent_change":998,"volume":2464,"transactions":9,"vwap":2463},"2025-06-04",34.32,34.029999,34.63,1582000,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":19,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-06-03",35.040001,35.049999,34.27,34.48,-1.63,1256500,{"date":2474,"open":2475,"high":2468,"low":2476,"close":2468,"change":291,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2468},"2025-06-02",34.73,34.33,0.31,925800,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":1342,"percent_change":118,"volume":2485,"transactions":9,"vwap":2484},"2025-05-30",34.77,35.09,34.37,34.94,2615100,{"date":2487,"open":2475,"high":2488,"low":2489,"close":2490,"change":2396,"percent_change":361,"volume":2491,"transactions":9,"vwap":2490},"2025-05-29",35.12,34.41,34.84,1177500,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":351,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-05-28",35.19,35.387,34.42,34.71,-0.74,1160900,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2457,"change":709,"percent_change":1803,"volume":2505,"transactions":9,"vwap":2457},"2025-05-27",34.68,35.13,34.285,1302600,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2476,"change":57,"percent_change":331,"volume":2511,"transactions":9,"vwap":2476},"2025-05-23",34.13,34.49,33.84,1363500,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":394,"percent_change":624,"volume":2518,"transactions":9,"vwap":2517},"2025-05-22",34.2,34.305,33.705,33.98,1341300,{"date":2520,"open":2521,"high":2521,"low":2522,"close":2523,"change":20,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-05-21",35.62,34.09,34.17,-3.15,2159000,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":1220,"percent_change":147,"volume":2532,"transactions":9,"vwap":2531},"2025-05-20",35.18,35.97,34.75,35.28,2580100,{"date":2534,"open":2374,"high":2535,"low":2447,"close":2437,"change":351,"percent_change":741,"volume":2536,"transactions":9,"vwap":2437},"2025-05-19",35.571,1629200,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2540,"change":1937,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-05-16",35,35.51,34.69,1.52,3286100,{"date":2545,"open":2470,"high":2546,"low":2547,"close":2548,"change":1240,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-05-15",35.32,34.29,34.98,2.31,1659200,{"date":2552,"open":2483,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":411,"volume":2557,"transactions":9,"vwap":2555},"2025-05-14",34.576,34.0019989,34.19,-0.44,1458100,{"date":2559,"open":2413,"high":2437,"low":2547,"close":2463,"change":67,"percent_change":491,"volume":2560,"transactions":9,"vwap":2463},"2025-05-13",1449800,{"date":2562,"open":2563,"high":2420,"low":2564,"close":2530,"change":167,"percent_change":540,"volume":2565,"transactions":9,"vwap":2530},"2025-05-12",34.66,33.8,1968700,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-05-09",32.78,35.102,32.49,34.93,2.72,8.44,2431100,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":227,"percent_change":1328,"volume":2581,"transactions":9,"vwap":2580},"2025-05-08",32.56,32.996,32.15,32.21,1595400,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2396,"percent_change":733,"volume":2588,"transactions":9,"vwap":2587},"2025-05-07",32.42,33.17,32.28,32.66,1791900,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":855,"percent_change":361,"volume":2595,"transactions":9,"vwap":2594},"2025-05-06",32,32.82,31.94,32.53,1201600,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2019,"percent_change":2026,"volume":2602,"transactions":9,"vwap":2601},"2025-05-05",32.35,32.665,32.014999,32.41,1145400,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":889,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-05-02",31.96,32.593,31.63,32.55,2.33,1525800,{"date":2612,"open":2613,"high":2613,"low":2614,"close":2615,"change":795,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-05-01",32.37,31.55,31.81,-1.46,1511200,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2586,"change":1206,"percent_change":331,"volume":2623,"transactions":9,"vwap":2586},"2025-04-30",31.75,32.39,31.3,1318900,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":1125,"percent_change":979,"volume":2630,"transactions":9,"vwap":2629},"2025-04-29",31.54,32.29,31.13,31.95,1796300,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":1258,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-04-28",31.39,31.65,31.1,31.59,1.54,1441100,{"date":2640,"open":2641,"high":2641,"low":2642,"close":2643,"change":1220,"percent_change":1342,"volume":2644,"transactions":9,"vwap":2643},"2025-04-25",31.22,30.72,31.11,573500,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":1400,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-04-24",30.53,31.325,30.059999,31.08,2.2,1821100,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":762,"percent_change":1094,"volume":2659,"transactions":9,"vwap":2658},"2025-04-23",30.47,30.75,30.145,30.41,1040900,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-04-22",29.95,30.38,29.76,30.17,0.59,1.99,962300,{"date":38,"open":2670,"high":2671,"low":34,"close":2672,"change":943,"percent_change":1190,"volume":2673,"transactions":9,"vwap":2672},30.42,30.59,29.58,1026800,{"status":2675,"indices":2676,"watchlist":2714,"sectors":2734,"benchmarks":2778},"success",[2677,2684,2690,2696,2702,2709],{"symbol":2678,"name":2679,"price":2680,"change":2681,"pct_change":292,"is_up":2682,"sparkline":2683,"date":5},"SPX","S&P 500",7666.45,14.91,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":2685,"name":2686,"price":2687,"change":2688,"pct_change":2477,"is_up":2682,"sparkline":2689,"date":5},"NDX","NASDAQ 100",30501.56,93.06,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":2691,"name":2692,"price":2693,"change":2694,"pct_change":1572,"is_up":2682,"sparkline":2695,"date":5},"DJI","DOW JONES",50927,21,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":2697,"name":2698,"price":2699,"change":2700,"pct_change":1572,"is_up":2682,"sparkline":2701,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":2703,"name":2704,"price":2705,"change":2706,"pct_change":2707,"is_up":2682,"sparkline":2708,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":2710,"name":2711,"price":2712,"change":146,"pct_change":2477,"is_up":2682,"sparkline":2713,"date":5},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[2715,2721,2729],{"symbol":2716,"name":2717,"price":2718,"change":2719,"pct_change":920,"is_up":2682,"sparkline":2720,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":2722,"name":2723,"price":2724,"change":2725,"pct_change":2726,"is_up":2727,"sparkline":2728,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":2730,"name":2731,"price":2732,"change":530,"pct_change":490,"is_up":2727,"sparkline":2733,"date":5},"TSLA","Tesla Inc",354.11,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[2735,2739,2743,2747,2751,2755,2759,2764,2767,2771,2774],{"name":2736,"etf":2737,"change":1953,"price":2738,"is_up":2682},"Technology","XLK",197.81,{"name":2740,"etf":2741,"change":291,"price":2742,"is_up":2682},"Financials","XLF",53.46,{"name":2744,"etf":2745,"change":1607,"price":2746,"is_up":2727},"Healthcare","XLV",166.2,{"name":2748,"etf":2749,"change":1835,"price":2750,"is_up":2727},"Consumer Cycl","XLY",108.81,{"name":2752,"etf":2753,"change":238,"price":2754,"is_up":2727},"Consumer Staples","XLP",80.33,{"name":2756,"etf":2757,"change":2337,"price":2758,"is_up":2682},"Energy","XLE",62.7,{"name":2760,"etf":2761,"change":2762,"price":2763,"is_up":2682},"Industrials","XLI",0.99,168.64,{"name":2765,"etf":2766,"change":238,"price":1467,"is_up":2727},"Materials","XLB",{"name":2768,"etf":2769,"change":624,"price":2770,"is_up":2727},"Real Estate","XLRE",40.68,{"name":2772,"etf":2773,"change":87,"price":2129,"is_up":2682},"Utilities","XLU",{"name":2775,"etf":2776,"change":1544,"price":2777,"is_up":2727},"Comm Services","XLC",109.94,[2779,2783,2787,2791],{"ticker":2780,"name":2781,"price":2782,"change":56,"is_up":2682},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":2784,"name":2785,"price":2786,"change":2477,"is_up":2682},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2788,"name":2789,"price":2790,"change":1220,"is_up":2682},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2792,"name":2793,"price":2794,"change":1296,"is_up":2682},"IWM","iShares Russell 2000",279.06]