[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALKT":3,"stock-historical-ALKT":30,"homepage-market-summary":2632},{"ticker":4,"date":5,"profile":6,"quote":14},"ALKT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Alkami Technology, Inc. Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Alkami Technology Inc is a cloud-based digital banking solutions provider. The company offers the Alkami Digital Sales & Service Platform, which includes a digital banking platform, onboarding and account opening solutions, and data and marketing tools. The platform enables financial institutions to onboard and engage users, support revenue growth, and improve operational efficiency through a cloud-based, multi-tenant architecture. The company provides services to clients under software-as-a-service arrangements. It derives substantially all of its revenues from SaaS subscription services charged for the use of digital sales and service solutions.","1,225","Plano, TX",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},14.04,13.84,14.32,13.775,13.69,0.35,2.56,1847370.696621,20727,14.0486,49.32,9.23,730435.7330628682,12,1374,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":41},365,1,1000,{"period_high":35,"period_low":36,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":15,"start_date":40,"end_date":5},31.66,13.205,1549677,565632197.228381,-41.5,"2025-04-21",[42,43,53,63,74,84,95,106,116,126,137,148,159,170,180,191,201,211,220,230,241,250,261,272,283,292,302,312,321,331,341,351,360,367,376,387,396,406,416,427,437,445,456,466,477,488,496,505,516,527,538,549,560,570,578,587,594,602,610,618,625,634,642,649,656,662,670,679,687,695,704,713,722,730,737,745,754,763,771,779,786,793,801,807,816,821,827,832,839,845,851,854,861,869,875,883,890,897,903,910,916,923,930,935,942,949,957,964,969,977,985,991,999,1007,1014,1019,1027,1033,1040,1045,1050,1056,1063,1070,1075,1081,1088,1095,1102,1108,1114,1120,1124,1130,1138,1143,1150,1155,1160,1165,1168,1175,1181,1189,1194,1201,1205,1210,1217,1224,1230,1238,1244,1247,1254,1258,1263,1269,1273,1279,1286,1291,1298,1304,1309,1315,1321,1330,1337,1344,1351,1360,1366,1371,1377,1385,1389,1394,1402,1409,1417,1425,1432,1438,1446,1453,1462,1470,1478,1485,1492,1497,1504,1510,1516,1522,1528,1535,1541,1548,1556,1563,1571,1579,1586,1591,1598,1603,1610,1616,1620,1627,1634,1642,1648,1654,1659,1665,1672,1677,1683,1689,1696,1699,1705,1711,1717,1723,1728,1733,1741,1746,1752,1759,1766,1772,1776,1781,1788,1796,1802,1809,1816,1823,1827,1833,1840,1847,1854,1861,1869,1874,1881,1890,1898,1906,1911,1919,1926,1933,1941,1948,1957,1963,1970,1975,1981,1989,1996,2002,2008,2014,2018,2023,2029,2036,2045,2052,2060,2067,2076,2081,2086,2093,2099,2102,2110,2117,2122,2128,2134,2139,2143,2150,2159,2165,2172,2180,2188,2195,2201,2208,2215,2223,2229,2235,2240,2246,2254,2261,2269,2275,2281,2288,2296,2302,2309,2315,2323,2331,2339,2346,2354,2361,2370,2376,2383,2391,2395,2400,2407,2413,2419,2425,2432,2439,2447,2453,2460,2466,2473,2478,2485,2492,2497,2501,2506,2512,2519,2527,2534,2539,2546,2554,2560,2568,2572,2577,2585,2592,2600,2606,2613,2620,2627],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":44,"open":45,"high":46,"low":47,"close":19,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-09-30",13.33,14.05,13.24,0.32,2.39,2427300.900442,22730,13.8136,{"date":54,"open":55,"high":56,"low":36,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-29",13.31,13.63,13.37,-0.02,-0.15,1714398.818549,20516,13.4012,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-28",13.6,13.74,13.35,13.39,-0.41,-2.97,1749861.904066,23199,13.4587,{"date":75,"open":76,"high":77,"low":19,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-25",14.15,14.29,13.8,-0.38,-2.68,3256579.660256,35174,13.9073,{"date":85,"open":86,"high":87,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-24",14.17,14.38,13.76,14.18,-0.42,-2.88,4072217.975741,37772,14.0432,{"date":96,"open":97,"high":98,"low":99,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-23",15.69,16,14.19,14.6,-3.49,-19.29,7761971.108528,65867,14.6191,{"date":107,"open":108,"high":109,"low":110,"close":111,"change":90,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-22",18.86,18.98,17.79,18.09,-2.27,1202192.393923,15503,18.1256,{"date":117,"open":118,"high":118,"low":119,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-21",19.14,18.46,18.51,-0.62,-3.24,1223649.425662,14435,18.5841,{"date":127,"open":128,"high":129,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-18",18.73,19.42,18.32,19.13,0.37,1.97,3516300.501952,22425,19.0637,{"date":138,"open":139,"high":140,"low":141,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-17",18.85,19.365,18.69,18.76,-0.18,-0.95,1082153.182081,15314,18.8983,{"date":149,"open":150,"high":151,"low":152,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-16",18.96,19.36,18.81,18.94,-0.31,-1.61,1029906.934775,15321,19.0359,{"date":160,"open":161,"high":162,"low":163,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-15",19.56,20.1,19.23,19.25,-0.63,-3.17,1534131.042938,21404,19.5576,{"date":171,"open":172,"high":173,"low":174,"close":175,"change":165,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-14",20.75,20.87,19.81,19.88,-3.07,1386333.699731,21591,19.9913,{"date":181,"open":182,"high":183,"low":184,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-11",18.92,20.57,18.57,20.51,1.45,7.61,3339652.553469,35446,19.831,{"date":192,"open":193,"high":118,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-10",18.2,18.112,19.06,0.41,2.2,1291338.023356,16985,18.8829,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-09",19.405,18.58,18.65,-0.73,-3.77,1413698.715403,16430,18.7202,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":154,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-08",19.72,18.7925,19.38,-1.57,3788972.481525,18905,19.3619,{"date":221,"open":174,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-04",20.03,19.43,19.69,-0.4,-1.99,707305.029684,13452,19.66,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-03",20.25,20.5,19.79,20.09,0.21,1.06,1057161.351814,13881,20.0571,{"date":242,"open":243,"high":222,"low":244,"close":175,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-02",19.485,19.01,0.44,2.26,1029020.778022,16111,19.8357,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-01",20.12,20.33,19.4,19.44,-0.96,-4.71,990299.890077,15350,19.7387,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-08-31",20.015,20.44,19.812,20.4,0.18,0.89,1282017.803396,10457,20.3612,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-28",20.31,20.61,20.14,20.22,-0.13,-0.64,787067.017,11044,20.3139,{"date":284,"open":285,"high":286,"low":253,"close":287,"change":288,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-27",20.55,20.85,20.35,0,866714.669369,14555,20.5071,{"date":293,"open":294,"high":295,"low":296,"close":287,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-26",19.77,20.39,19.745,0.22,1.09,577780.545229,11219,20.1938,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":143,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-25",19.795,20.29,19.67,20.13,-0.89,1291894.964533,16412,20.0578,{"date":313,"open":314,"high":314,"low":315,"close":274,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-24",20.92,20.16,-0.07,-0.34,1818052.781838,19375,20.4147,{"date":322,"open":323,"high":233,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-21",20.21,19.95,20.38,0.47,2.36,1388812.146982,14253,20.3362,{"date":332,"open":333,"high":334,"low":229,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-20",19.99,20.175,19.91,-0.11,-0.55,897786.362941,15512,19.892,{"date":342,"open":343,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-19",20.11,20.635,20.02,-0.12,-0.6,2128241.914705,15159,20.2819,{"date":352,"open":353,"high":354,"low":355,"close":276,"change":316,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-18",20.26,20.68,20.01,-0.35,1363362.04236,13719,20.2773,{"date":361,"open":266,"high":185,"low":362,"close":323,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":315},"2026-08-17",19.972,-0.46,-2.23,890924.740643,13841,{"date":368,"open":369,"high":370,"low":232,"close":371,"change":336,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-14",20.84,21.05,20.67,-0.53,891700.732068,12263,20.5951,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-13",20.2,20.91,20.06,20.78,0.57,2.82,995919.423883,13256,20.5979,{"date":388,"open":389,"high":390,"low":223,"close":323,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-12",19.82,20.23,0.38,1.92,758677.416558,12965,19.9572,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":236,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-11",19.51,19.94,19.3,19.83,1.07,924511.614702,13183,19.7633,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":336,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-10",19.615,19.86,19.445,19.62,-0.56,693509.964025,14649,19.5987,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-07",19.98,20.2051,19.395,19.73,0.04,0.2,1468154.781844,19832,19.7032,{"date":428,"open":429,"high":430,"low":431,"close":224,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-06",18.31,19.78,18.15,0.88,4.68,3471776.645669,46367,19.278,{"date":438,"open":439,"high":440,"low":204,"close":152,"change":441,"percent_change":372,"volume":442,"transactions":443,"vwap":444},"2026-08-05",19.04,19.0699,-0.1,747449.361491,17351,18.7912,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-04",18.63,18.99,18.6,18.91,0.11,0.59,700849.647106,14564,18.8311,{"date":457,"open":458,"high":164,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-03",18.41,18.16,18.8,0.63,3.47,2102701.432236,26827,18.931,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-07-31",17.59,18.4,17.405,18.17,0.36,2.02,1398668.59072,20360,18.0304,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-07-30",18.38,18.39,17.43,17.81,-0.52,-2.84,1424165.392306,20092,17.8205,{"date":489,"open":490,"high":449,"low":490,"close":491,"change":492,"percent_change":432,"volume":493,"transactions":494,"vwap":495},"2026-07-29",17.98,18.33,0.16,2121266.877575,25802,18.3406,{"date":497,"open":498,"high":499,"low":498,"close":471,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-28",17.885,18.47,0.4,2.25,2029303.442926,22769,18.1712,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-27",17.39,18.065,17.16,17.77,0.98,5.84,1198351.772172,15463,17.7875,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-24",16.6,16.995,16.49,16.79,0.51,3.13,1008142.68303,14318,16.7997,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-23",16.58,16.87,16.09,16.28,-0.2,-1.21,827729.338866,14198,16.2784,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-22",17.33,17.645,16.29,16.48,-0.92,-5.29,1380805.343461,30074,16.6069,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-21",17.655,18,17.305,17.4,-0.59,-3.28,790099.661583,12213,17.4877,{"date":561,"open":510,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-20",18.23,17.56,17.99,0.08,0.45,1005541.048549,14785,17.9799,{"date":571,"open":572,"high":491,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":574},"2026-07-17",17.97,17.6,17.91,-0.23,-1.27,955400,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":583},"2026-07-16",17.9,18.26,17.47,18.14,0.42,2.37,1209700,{"date":588,"open":589,"high":111,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":590},"2026-07-15",17.29,17.72,0.66,3.87,1117500,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":121,"percent_change":600,"volume":601,"transactions":9,"vwap":599},"2026-07-14",17.21,17.73,17.030001,17.059999,-3.51,925600,{"date":603,"open":604,"high":574,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-07-13",17.61,17.435,17.68,0.33,1.9,1409200,{"date":611,"open":431,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-07-10",18.36,17.3,17.35,-0.36,-2.03,1047700,{"date":619,"open":620,"high":110,"low":621,"close":622,"change":623,"percent_change":451,"volume":624,"transactions":9,"vwap":622},"2026-07-09",17.41,17.047001,17.71,0.02,987400,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-07-08",18.35,18.53,17.52,17.69,-0.82,-4.43,1790800,{"date":635,"open":636,"high":637,"low":638,"close":120,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":120},"2026-07-07",19.030001,19.24,18.43,-0.44,-2.32,1743100,{"date":643,"open":644,"high":645,"low":628,"close":646,"change":316,"percent_change":647,"volume":648,"transactions":9,"vwap":646},"2026-07-06",18.77,19.16,18.95,-0.37,1460000,{"date":650,"open":152,"high":651,"low":460,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-02",19.48,19.02,0.3,1.6,2942800,{"date":657,"open":644,"high":400,"low":204,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-07-01",18.72,0.6,3.31,4776500,{"date":663,"open":664,"high":583,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-06-30",16.97,16.765,18.12,1.12,6.59,3290100,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-06-29",16.71,17.24,16.39,17,0.58,3.53,3907000,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":676,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-06-26",16.08,16.59,16.0049992,16.42,3.66,4906900,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":336,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-06-25",15.92,16.55,15.75,15.84,-0.69,2125300,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-24",15,15.97,14.98,15.95,0.9,5.98,2501200,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-23",14.78,15.09,14.55,15.05,0.46,3.15,1712200,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-22",14.37,14.62,13.98,14.59,-0.09,-0.61,3588600,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":69,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-06-18",15.14,15.21,14.58,14.68,-2.72,2071500,{"date":731,"open":732,"high":733,"low":734,"close":707,"change":363,"percent_change":735,"volume":736,"transactions":9,"vwap":707},"2026-06-17",15.54,15.91,14.93,-2.96,2296800,{"date":738,"open":739,"high":692,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-16",15.33,15.12,15.55,0.24,1.57,910300,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-15",15.42,15.67,15.18,15.31,0.12,0.79,840500,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-12",14.835,15.35,14.51,15.19,0.28,1.88,1299200,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":441,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-11",14.87,15.08,14.61,14.91,-0.67,1312500,{"date":772,"open":699,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-10",15.58,14.77,15.01,-0.3,-1.96,2214700,{"date":780,"open":781,"high":782,"low":725,"close":750,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":750},"2026-06-09",15.5,15.77,-0.54,-3.41,2044000,{"date":787,"open":698,"high":531,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-08",15.49,15.85,-0.04,-0.25,1700200,{"date":794,"open":795,"high":520,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-05",16.21,15.595,15.89,-0.29,-1.79,1316900,{"date":802,"open":599,"high":613,"low":803,"close":804,"change":639,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-04",16.17,16.18,-2.65,1425000,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-03",17.44,17.74,16.31,16.62,-1.17,-6.58,2311200,{"date":817,"open":628,"high":658,"low":573,"close":110,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":110},"2026-06-02",-1.16,-6.12,1765000,{"date":822,"open":638,"high":164,"low":823,"close":646,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":646},"2026-06-01",18.08,0.78,4.29,2105400,{"date":828,"open":590,"high":581,"low":829,"close":471,"change":676,"percent_change":830,"volume":831,"transactions":9,"vwap":471},"2026-05-29",17.58,3.3,1813900,{"date":833,"open":834,"high":835,"low":836,"close":468,"change":752,"percent_change":837,"volume":838,"transactions":9,"vwap":468},"2026-05-28",16.85,18.55,16.75,4.7,1424400,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":288,"percent_change":288,"volume":844,"transactions":9,"vwap":843},"2026-05-27",16.66,17.049999,16.8,974400,{"date":846,"open":847,"high":848,"low":849,"close":843,"change":288,"percent_change":288,"volume":850,"transactions":9,"vwap":843},"2026-05-26",16.69,17.32,16.63,958900,{"date":852,"open":530,"high":553,"low":518,"close":843,"change":316,"percent_change":69,"volume":853,"transactions":9,"vwap":843},"2026-05-22",852600,{"date":855,"open":856,"high":857,"low":858,"close":530,"change":859,"percent_change":267,"volume":860,"transactions":9,"vwap":530},"2026-05-21",16.76,16.9,16.25,0.03,907500,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":565,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-05-20",16.7,16.88,16.13,16.84,0.48,707300,{"date":870,"open":675,"high":871,"low":872,"close":856,"change":575,"percent_change":873,"volume":874,"transactions":9,"vwap":856},"2026-05-19",17.36,16.56,-1.35,1556800,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":391,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-18",16.53,17.365,16.5,16.99,2.29,1703100,{"date":884,"open":857,"high":885,"low":518,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-15",17.22,16.61,-0.01,-0.06,1193500,{"date":891,"open":892,"high":893,"low":894,"close":812,"change":895,"percent_change":653,"volume":896,"transactions":9,"vwap":812},"2026-05-14",16.57,16.767,16.094999,0.05,2815500,{"date":898,"open":863,"high":521,"low":899,"close":892,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":892},"2026-05-13",16.19,-0.22,-1.31,2553800,{"date":904,"open":905,"high":554,"low":906,"close":521,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":521},"2026-05-12",17.08,16.67,-0.43,-2.5,2527600,{"date":911,"open":912,"high":912,"low":664,"close":885,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":885},"2026-05-11",18.1,-0.75,-4.17,1226900,{"date":917,"open":918,"high":459,"low":919,"close":572,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":572},"2026-05-08",17.27,17.07,0.54,3.1,1503900,{"date":924,"open":925,"high":926,"low":509,"close":481,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":481},"2026-05-07",17.76,18.13,0.68,4.06,2582400,{"date":931,"open":932,"high":598,"low":933,"close":836,"change":441,"percent_change":555,"volume":934,"transactions":9,"vwap":836},"2026-05-06",16.65,16.15,2373700,{"date":936,"open":937,"high":938,"low":886,"close":834,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":834},"2026-05-05",17.14,17.236,-0.32,-1.86,2076800,{"date":943,"open":803,"high":944,"low":681,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-04",17.315,17.17,1.01,6.25,2213600,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":391,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-01",16.11,16.525,15.625,16.16,2.41,1826400,{"date":958,"open":757,"high":959,"low":960,"close":961,"change":279,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-04-30",16.2,15.065,15.78,-3.9,3157500,{"date":965,"open":954,"high":849,"low":700,"close":684,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":684},"2026-04-29",0.15,0.92,2231300,{"date":970,"open":700,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-28",16.33,15.835,16.27,0.49,3.11,1897500,{"date":978,"open":979,"high":980,"low":981,"close":961,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":961},"2026-04-27",16.23,16.51,15.64,-0.45,-2.77,1596200,{"date":986,"open":987,"high":532,"low":782,"close":979,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":979},"2026-04-24",15.96,0.29,1.82,1236100,{"date":992,"open":993,"high":540,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-04-23",17.19,15.57,15.94,-1.56,-8.91,1638600,{"date":1000,"open":482,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-04-22",18.049999,17.445,17.5,-0.05,-0.28,860300,{"date":1008,"open":1009,"high":562,"low":1010,"close":1011,"change":533,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-04-21",17.75,17.51,17.55,-1.13,1243200,{"date":1015,"open":1016,"high":111,"low":630,"close":1009,"change":1017,"percent_change":982,"volume":1018,"transactions":9,"vwap":1009},"2026-04-20",17.7,-0.08,1159700,{"date":1020,"open":1021,"high":471,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-17",17.82,17.54,17.83,0.43,2.47,1876000,{"date":1028,"open":1029,"high":630,"low":1029,"close":554,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":554},"2026-04-16",17.09,0.56,3.33,1687500,{"date":1034,"open":1035,"high":1036,"low":1037,"close":866,"change":659,"percent_change":1038,"volume":1039,"transactions":9,"vwap":866},"2026-04-15",16.46,16.965,16.37,3.69,1649200,{"date":1041,"open":1042,"high":880,"low":951,"close":1043,"change":336,"percent_change":769,"volume":1044,"transactions":9,"vwap":1043},"2026-04-14",16.44,16.24,753000,{"date":1046,"open":865,"high":906,"low":700,"close":1047,"change":297,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-13",16.35,1.36,1269500,{"date":1051,"open":1052,"high":804,"low":1053,"close":865,"change":710,"percent_change":1054,"volume":1055,"transactions":9,"vwap":865},"2026-04-10",15.555,15.4,2.94,1321000,{"date":1057,"open":858,"high":1058,"low":1059,"close":748,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":748},"2026-04-09",16.295,15.332,-0.8,-4.86,2128600,{"date":1064,"open":1003,"high":1065,"low":1066,"close":1067,"change":90,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-08",17.63,16.305,16.47,-2.49,1456600,{"date":1071,"open":932,"high":1072,"low":1035,"close":1073,"change":451,"percent_change":591,"volume":1074,"transactions":9,"vwap":1073},"2026-04-07",17.13,16.89,1295300,{"date":1076,"open":1067,"high":530,"low":1077,"close":1078,"change":297,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-06",16.34,16.78,1.33,803700,{"date":1082,"open":1083,"high":906,"low":1084,"close":872,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":872},"2026-04-02",15.76,15.44,0.55,3.44,1237400,{"date":1089,"open":98,"high":542,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-01",15.46,16.01,0.34,2.17,1517300,{"date":1096,"open":1097,"high":1098,"low":1099,"close":748,"change":1100,"percent_change":566,"volume":1101,"transactions":9,"vwap":748},"2026-03-31",15.47,16.030001,15.45,0.07,1533600,{"date":1103,"open":1104,"high":692,"low":724,"close":1105,"change":20,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-03-30",15.275,15.6,2.3,1063200,{"date":1109,"open":1110,"high":951,"low":766,"close":1111,"change":144,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-03-27",15.98,15.25,-5.86,1436200,{"date":1115,"open":1116,"high":1117,"low":981,"close":959,"change":607,"percent_change":1118,"volume":1119,"transactions":9,"vwap":959},"2026-03-26",15.7,16.41,2.08,1151700,{"date":1121,"open":954,"high":520,"low":741,"close":1122,"change":1004,"percent_change":154,"volume":1123,"transactions":9,"vwap":1122},"2026-03-25",15.87,1471800,{"date":1125,"open":872,"high":906,"low":1126,"close":689,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":689},"2026-03-24",15.9,-1.04,-6.13,1412300,{"date":1131,"open":1132,"high":1133,"low":1035,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-23",17.040001,17.12,16.96,0.14,0.83,1324800,{"date":1139,"open":856,"high":1133,"low":879,"close":1140,"change":336,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-03-20",16.82,-0.65,1242300,{"date":1144,"open":1010,"high":1145,"low":841,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-03-19",17.975,16.93,-0.48,-2.76,1460600,{"date":1151,"open":1011,"high":597,"low":1152,"close":620,"change":154,"percent_change":1153,"volume":1154,"transactions":9,"vwap":620},"2026-03-18",17.264,-1.75,1035000,{"date":1156,"open":597,"high":1157,"low":1016,"close":590,"change":451,"percent_change":1158,"volume":1159,"transactions":9,"vwap":590},"2026-03-17",18.475,0.62,999600,{"date":1161,"open":469,"high":469,"low":563,"close":604,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":604},"2026-03-16",-0.39,-2.17,1351500,{"date":1166,"open":491,"high":184,"low":510,"close":552,"change":316,"percent_change":1162,"volume":1167,"transactions":9,"vwap":552},"2026-03-13",1289600,{"date":1169,"open":1170,"high":1170,"low":552,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-12",19.21,18.07,-0.5,-2.69,3282800,{"date":1176,"open":1016,"high":1177,"low":1016,"close":184,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":184},"2026-03-11",18.62,0.61,3.4,3617000,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":710,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-10",17.31,17.995,16.864,17.96,2.63,3854600,{"date":1190,"open":1191,"high":1065,"low":542,"close":1003,"change":245,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1003},"2026-03-09",16.64,2.58,2591900,{"date":1195,"open":1196,"high":1197,"low":1198,"close":599,"change":1030,"percent_change":1199,"volume":1200,"transactions":9,"vwap":599},"2026-03-06",16.3,17.2,16.040001,3.39,2159000,{"date":1202,"open":543,"high":596,"low":674,"close":879,"change":1203,"percent_change":1204,"volume":655,"transactions":9,"vwap":879},"2026-03-05",0.01,0.06,{"date":1206,"open":834,"high":1207,"low":1067,"close":520,"change":982,"percent_change":1208,"volume":1209,"transactions":9,"vwap":520},"2026-03-04",17.035,-2.66,2092400,{"date":1211,"open":1212,"high":1213,"low":1035,"close":1214,"change":59,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-03",16.68,17.53,16.94,-0.88,1972600,{"date":1218,"open":954,"high":1219,"low":1220,"close":1029,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1029},"2026-03-02",17.25,15.985,0.545,3.29,2720300,{"date":1225,"open":768,"high":857,"low":768,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-02-27",16.545,0.915,5.85,3474900,{"date":1231,"open":1232,"high":681,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-02-26",15.925,14.11,15.63,-0.74,-4.52,8335000,{"date":1239,"open":961,"high":849,"low":1240,"close":1037,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1037},"2026-02-25",15.27,0.77,4.94,2282300,{"date":1245,"open":691,"high":987,"low":707,"close":1105,"change":751,"percent_change":824,"volume":1246,"transactions":9,"vwap":1105},"2026-02-24",2741000,{"date":1248,"open":812,"high":812,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-02-23",15.3,15.48,-1.55,-9.1,2472600,{"date":1255,"open":841,"high":468,"low":879,"close":598,"change":472,"percent_change":1256,"volume":1257,"transactions":9,"vwap":598},"2026-02-20",2.16,1724100,{"date":1259,"open":1191,"high":857,"low":1260,"close":906,"change":278,"percent_change":1261,"volume":1262,"transactions":9,"vwap":906},"2026-02-19",16.38,-0.77,1177800,{"date":1264,"open":542,"high":1265,"low":698,"close":843,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":843},"2026-02-18",16.855,0.52,3.19,2067700,{"date":1270,"open":811,"high":864,"low":1271,"close":532,"change":1203,"percent_change":1204,"volume":1272,"transactions":9,"vwap":532},"2026-02-17",15.725,3448600,{"date":1274,"open":1275,"high":841,"low":1198,"close":973,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":973},"2026-02-13",16.049999,0.31,1.94,2104600,{"date":1280,"open":1281,"high":675,"low":1282,"close":987,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":987},"2026-02-12",16.81,15.88,-0.9,-5.34,2091700,{"date":1287,"open":1288,"high":1288,"low":1117,"close":1289,"change":1147,"percent_change":983,"volume":1290,"transactions":9,"vwap":1289},"2026-02-11",17.15,16.86,1836900,{"date":1292,"open":614,"high":622,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-02-10",16.92,17.34,0.17,0.99,1503700,{"date":1299,"open":1300,"high":1300,"low":932,"close":945,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":945},"2026-02-09",17.42,-0.26,-1.49,1693800,{"date":1305,"open":1306,"high":563,"low":979,"close":481,"change":452,"percent_change":1307,"volume":1308,"transactions":9,"vwap":481},"2026-02-06",17.01,3.5,2827800,{"date":1310,"open":810,"high":572,"low":1311,"close":866,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":866},"2026-02-05",16.571,-0.99,-5.55,1753100,{"date":1316,"open":620,"high":1317,"low":849,"close":1023,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1023},"2026-02-04",17.89,0.305,1.74,2981300,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-02-03",19.61,19.815,17.23,17.525,-2.455,-12.29,3733400,{"date":1331,"open":1332,"high":1333,"low":1334,"close":418,"change":534,"percent_change":1335,"volume":1336,"transactions":9,"vwap":418},"2026-02-02",21.030001,21.43,19.828,-5.71,1931700,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":288,"percent_change":288,"volume":1343,"transactions":9,"vwap":1342},"2026-01-30",21.4,21.645,20.785,21.19,1141200,{"date":1345,"open":1346,"high":1347,"low":172,"close":1342,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1342},"2026-01-29",22.16,22.265,-1.22,-5.44,3291200,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-01-28",21.08,23.5,20.76,22.41,1.31,6.21,3213800,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1364,"change":1301,"percent_change":1348,"volume":1365,"transactions":9,"vwap":1364},"2026-01-27",21.36,20.615,21.1,1466300,{"date":1367,"open":1368,"high":1333,"low":232,"close":1362,"change":1369,"percent_change":1086,"volume":1370,"transactions":9,"vwap":1362},"2026-01-26",20.7,0.71,1141800,{"date":1372,"open":1373,"high":1342,"low":1374,"close":1375,"change":372,"percent_change":908,"volume":1376,"transactions":9,"vwap":1375},"2026-01-23",21,20.435,20.65,1578200,{"date":1378,"open":389,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-01-22",21.305,19.64,21.18,1.56,7.95,3008700,{"date":1386,"open":401,"high":252,"low":1387,"close":411,"change":336,"percent_change":412,"volume":1388,"transactions":9,"vwap":411},"2026-01-21",19.45,1603900,{"date":1390,"open":1391,"high":1392,"low":151,"close":421,"change":59,"percent_change":913,"volume":1393,"transactions":9,"vwap":421},"2026-01-20",19.52,20.030001,1265200,{"date":1395,"open":1396,"high":1397,"low":1398,"close":175,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":175},"2026-01-16",20.69,20.825,19.75,-0.81,-3.91,1702400,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1396,"change":308,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1396},"2026-01-15",21.5,21.755,20.56,-4.12,1237500,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":900,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-01-14",21.54,21.73,21.13,21.58,-1.01,1447500,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":206,"volume":1424,"transactions":9,"vwap":1422},"2026-01-13",21.95,22.135,21.55,21.8,-0.16,799000,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":900,"percent_change":1312,"volume":1431,"transactions":9,"vwap":1430},"2026-01-12",21.93,22.21,21.44,21.96,943000,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1436,"change":288,"percent_change":288,"volume":1437,"transactions":9,"vwap":1436},"2026-01-09",22.35,21.16,22.18,1349300,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1436,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1436},"2026-01-08",23.13,23.25,22.049999,-1.32,-5.62,2167500,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1354,"change":196,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1354},"2026-01-07",23.15,23.955,23.030001,1.78,733900,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-01-06",23.75,24.465,23.08,23.09,-0.58,-2.45,1562300,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1296,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-01-05",22.59,23.89,22.423,23.67,4.37,1325600,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1162,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-01-02",23.11,23.18,22.22,22.68,-1.69,1091100,{"date":1479,"open":1473,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":347,"volume":1484,"transactions":9,"vwap":1482},"2025-12-31",23.3,22.845,23.07,-0.14,819700,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":1490,"percent_change":1399,"volume":1491,"transactions":9,"vwap":1489},"2025-12-30",22.89,23.49,23.21,-0.19,853800,{"date":1493,"open":1464,"high":1494,"low":1464,"close":1494,"change":1495,"percent_change":667,"volume":1496,"transactions":9,"vwap":1494},"2025-12-29",23.4,0.26,605500,{"date":1498,"open":1499,"high":1489,"low":1500,"close":1501,"change":1502,"percent_change":1030,"volume":1503,"transactions":9,"vwap":1501},"2025-12-26",23.02,22.86,23.14,0.13,690600,{"date":1505,"open":1440,"high":1506,"low":1507,"close":1508,"change":316,"percent_change":776,"volume":1509,"transactions":9,"vwap":1508},"2025-12-24",23.135,22.84,23.01,295400,{"date":1511,"open":1512,"high":1489,"low":1513,"close":1457,"change":900,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1457},"2025-12-23",22.97,22.815,-0.94,863200,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1480,"change":382,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1480},"2025-12-22",22.74,23.51,2.51,1028400,{"date":1523,"open":1524,"high":1518,"low":1428,"close":1525,"change":988,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-12-19",22.37,22.73,1.29,1177100,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":751,"percent_change":920,"volume":1534,"transactions":9,"vwap":1533},"2025-12-18",22.53,22.7,22.33,22.44,1003500,{"date":1536,"open":1537,"high":1538,"low":1422,"close":1539,"change":1295,"percent_change":1241,"volume":1540,"transactions":9,"vwap":1539},"2025-12-17",22.07,22.65,22.32,1124000,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1545,"change":132,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-12-16",21.66,22.385,22.15,1.7,910400,{"date":1549,"open":1550,"high":1551,"low":1543,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2025-12-15",22.58,22.655,21.78,-0.51,-2.29,1278700,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":533,"percent_change":308,"volume":1562,"transactions":9,"vwap":1561},"2025-12-12",22.51,22.64,22.09,22.29,678100,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":132,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-12-11",22.4,23,22.19,22.49,1.67,1094100,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1483,"volume":1578,"transactions":9,"vwap":1576},"2025-12-10",22,22.55,21.77,22.12,-0.03,1943400,{"date":1580,"open":1581,"high":1494,"low":1582,"close":1545,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1545},"2025-12-09",21.3,21.26,0.8,3.75,1952200,{"date":1587,"open":1588,"high":1430,"low":1332,"close":1589,"change":1490,"percent_change":1215,"volume":1590,"transactions":9,"vwap":1589},"2025-12-08",21.68,21.35,1270400,{"date":1592,"open":1593,"high":1588,"low":1594,"close":1411,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1411},"2025-12-05",21.27,21.017,0.27,1.27,1186900,{"date":1599,"open":381,"high":1600,"low":1601,"close":1593,"change":751,"percent_change":382,"volume":1602,"transactions":9,"vwap":1593},"2025-12-04",21.378,20.705,1335600,{"date":1604,"open":1605,"high":1435,"low":1606,"close":1607,"change":701,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-12-03",20.17,19.946,21.15,4.44,1748900,{"date":1611,"open":1612,"high":1613,"low":430,"close":232,"change":783,"percent_change":1614,"volume":1615,"transactions":9,"vwap":232},"2025-12-02",20.82,20.99,-2.6,2249200,{"date":1617,"open":1332,"high":1607,"low":275,"close":1618,"change":372,"percent_change":1068,"volume":1619,"transactions":9,"vwap":1618},"2025-12-01",20.79,1348700,{"date":1621,"open":1622,"high":1589,"low":1623,"close":1624,"change":1092,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-11-28",21.09,20.9,21.32,1.62,606600,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1459,"percent_change":1173,"volume":1633,"transactions":9,"vwap":1632},"2025-11-26",21.61,21.739,20.945,20.98,1330300,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":966,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-11-25",21.39,21.86,21.34,21.56,0.7,1472500,{"date":1643,"open":1429,"high":1644,"low":1645,"close":1646,"change":441,"percent_change":363,"volume":1647,"transactions":9,"vwap":1646},"2025-11-24",21.48,21.17,21.41,1162600,{"date":1649,"open":173,"high":1650,"low":1355,"close":1651,"change":591,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-11-21",21.64,21.51,3.17,1231100,{"date":1655,"open":1632,"high":1656,"low":1657,"close":286,"change":790,"percent_change":1490,"volume":1658,"transactions":9,"vwap":286},"2025-11-20",21.71,20.8,999000,{"date":1660,"open":1612,"high":1661,"low":183,"close":1662,"change":966,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-11-19",21.01,20.89,0.72,1368400,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1092,"percent_change":1569,"volume":1671,"transactions":9,"vwap":1670},"2025-11-18",20.32,20.86,20.145,20.74,1447800,{"date":1673,"open":276,"high":1674,"low":1675,"close":266,"change":1017,"percent_change":1162,"volume":1676,"transactions":9,"vwap":266},"2025-11-17",20.88,19.85,1808200,{"date":1678,"open":411,"high":1679,"low":398,"close":1680,"change":196,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-11-14",21.899,20.48,2.04,3331100,{"date":1684,"open":285,"high":369,"low":1685,"close":1686,"change":347,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-11-13",19.74,20.07,-2.9,1199600,{"date":1690,"open":1691,"high":1692,"low":1693,"close":371,"change":472,"percent_change":1694,"volume":1695,"transactions":9,"vwap":371},"2025-11-12",20.47,20.94,20.365,1.77,1600900,{"date":1697,"open":224,"high":287,"low":408,"close":274,"change":1158,"percent_change":711,"volume":1698,"transactions":9,"vwap":274},"2025-11-11",2067400,{"date":1700,"open":1701,"high":175,"low":1702,"close":224,"change":742,"percent_change":1703,"volume":1704,"transactions":9,"vwap":224},"2025-11-10",19.54,19.15,1.23,1899500,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1387,"change":132,"percent_change":1277,"volume":1710,"transactions":9,"vwap":1387},"2025-11-07",18.88,19.705,18.711,1933900,{"date":1712,"open":448,"high":1713,"low":1714,"close":1715,"change":887,"percent_change":1004,"volume":1716,"transactions":9,"vwap":1715},"2025-11-06",19.47,18.97,19.08,1489900,{"date":1718,"open":1713,"high":411,"low":1719,"close":1720,"change":90,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-11-05",18.84,19.09,-2.15,1695200,{"date":1724,"open":401,"high":1725,"low":151,"close":398,"change":693,"percent_change":1726,"volume":1727,"transactions":9,"vwap":398},"2025-11-04",19.92,-3.42,1532000,{"date":1729,"open":1730,"high":1731,"low":174,"close":378,"change":719,"percent_change":639,"volume":1732,"transactions":9,"vwap":378},"2025-11-03",20.54,20.878,3028700,{"date":1734,"open":1735,"high":1736,"low":1737,"close":305,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":305},"2025-10-31",20.37,21.49,19.28,-1.7,-7.73,7045000,{"date":1742,"open":1743,"high":1566,"low":1744,"close":1744,"change":347,"percent_change":1208,"volume":1745,"transactions":9,"vwap":1744},"2025-10-30",22.3,21.99,1108200,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1464,"change":1060,"percent_change":1726,"volume":1751,"transactions":9,"vwap":1464},"2025-10-29",23.22,23.39,22.285,1024200,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1749,"change":317,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1749},"2025-10-28",23.87,24.12,23.34,-1.43,890900,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1017,"percent_change":317,"volume":1765,"transactions":9,"vwap":1764},"2025-10-27",23.92,24.083,23.545,23.73,1137000,{"date":1767,"open":1467,"high":1768,"low":1769,"close":1770,"change":245,"percent_change":761,"volume":1771,"transactions":9,"vwap":1770},"2025-10-24",24.084999,23.54,23.81,532400,{"date":1773,"open":1494,"high":1354,"low":1450,"close":1774,"change":751,"percent_change":1266,"volume":1775,"transactions":9,"vwap":1774},"2025-10-23",23.37,904800,{"date":1777,"open":1778,"high":1779,"low":1566,"close":1441,"change":372,"percent_change":364,"volume":1780,"transactions":9,"vwap":1441},"2025-10-22",23.56,23.71,554800,{"date":1782,"open":1458,"high":1783,"low":1784,"close":1785,"change":676,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-10-21",24.030001,23.059999,23.78,2.5,905000,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-10-20",22.48,23.265,23.2,1.03,4.65,627200,{"date":1797,"open":1798,"high":1799,"low":1427,"close":1800,"change":1301,"percent_change":818,"volume":1801,"transactions":9,"vwap":1800},"2025-10-17",22.45,22.62,22.17,861200,{"date":1803,"open":1784,"high":1804,"low":1805,"close":1806,"change":693,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-10-16",23.28,22.42,22.43,-2.98,998500,{"date":1810,"open":1455,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":206,"volume":1815,"transactions":9,"vwap":1813},"2025-10-15",23.99,22.69,23.12,-0.17,1122300,{"date":1817,"open":1487,"high":1818,"low":1819,"close":1820,"change":966,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-10-14",23.335,22.67,23.29,0.65,753300,{"date":1824,"open":1811,"high":1811,"low":1472,"close":1501,"change":1162,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1501},"2025-10-13",-1.66,513600,{"date":1828,"open":1764,"high":1829,"low":1830,"close":1831,"change":1577,"percent_change":278,"volume":1832,"transactions":9,"vwap":1831},"2025-10-10",24.059999,23.101,23.53,839400,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1778,"change":317,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1778},"2025-10-09",23.9,24.045,23.55,-1.42,531500,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1835,"change":974,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1835},"2025-10-08",23.68,24.09,23.36,2.09,995800,{"date":1848,"open":1849,"high":1849,"low":1756,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-10-07",24.23,23.41,-0.84,-3.46,1112600,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1858,"change":317,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-10-06",24.79,24,24.25,-1.38,1244600,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":326,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-10-03",24.24,24.815,24.01,24.59,1.95,620000,{"date":1870,"open":1843,"high":1871,"low":1872,"close":1755,"change":1135,"percent_change":676,"volume":1873,"transactions":9,"vwap":1755},"2025-10-02",24.36,23.79,577100,{"date":1875,"open":1876,"high":1877,"low":1519,"close":1878,"change":1879,"percent_change":1852,"volume":1880,"transactions":9,"vwap":1878},"2025-10-01",24.68,24.91,23.98,-0.86,1127500,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-09-30",25.059999,25.14,24.56,24.84,-0.27,-1.08,1266900,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-09-29",25.96,24.855,25.11,-0.57,-2.22,955100,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":472,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-09-26",25.32,25.75,25.21,25.68,1.42,745600,{"date":1907,"open":1908,"high":1909,"low":1886,"close":1900,"change":859,"percent_change":751,"volume":1910,"transactions":9,"vwap":1900},"2025-09-25",24.86,25.49,1058900,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":317,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-09-24",25.64,26.42,25.26,25.29,-1.33,1408700,{"date":1920,"open":1901,"high":1921,"low":1922,"close":1923,"change":742,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-09-23",25.985,25.34,25.63,0.95,1877600,{"date":1927,"open":1894,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":500,"volume":1932,"transactions":9,"vwap":1930},"2025-09-22",25.591,24.645,25.39,0.1,1087900,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1916,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1916},"2025-09-19",26.83,26.89,25.135,-1.24,-4.67,2437000,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1821,"percent_change":1520,"volume":1947,"transactions":9,"vwap":1946},"2025-09-18",26.34,26.638,26.21,26.53,1116200,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-09-17",25.8,26.78,25.74,25.88,0.19,0.74,879800,{"date":1958,"open":1884,"high":1959,"low":1960,"close":1961,"change":710,"percent_change":989,"volume":1962,"transactions":9,"vwap":1961},"2025-09-16",25.97,24.88,25.69,1068900,{"date":1964,"open":1909,"high":1965,"low":1966,"close":1967,"change":888,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-09-15",25.84,25.02,25.23,-0.24,1483900,{"date":1971,"open":1916,"high":1972,"low":1973,"close":1916,"change":887,"percent_change":790,"volume":1974,"transactions":9,"vwap":1916},"2025-09-12",25.392,25.09,746900,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1977,"change":451,"percent_change":245,"volume":1980,"transactions":9,"vwap":1977},"2025-09-11",25.3,25.525,24.97,692400,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":647,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-09-10",25.56,25.945,24.845,25.19,-1.45,1693700,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1983,"change":1887,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1983},"2025-09-09",25.83,25.98,25.405,-1.05,925000,{"date":1997,"open":1916,"high":1998,"low":1999,"close":1991,"change":659,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1991},"2025-09-08",26.07,25.12,2.38,955900,{"date":2003,"open":1986,"high":2004,"low":2005,"close":1967,"change":236,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1967},"2025-09-05",25.9,25.030001,0.84,1159300,{"date":2009,"open":2010,"high":2011,"low":2012,"close":1966,"change":297,"percent_change":268,"volume":2013,"transactions":9,"vwap":1966},"2025-09-04",24.74,25.13,24.4,2085600,{"date":2015,"open":2016,"high":1979,"low":1858,"close":2017,"change":742,"percent_change":511,"volume":1775,"transactions":9,"vwap":2017},"2025-09-03",24.34,24.8,{"date":2019,"open":1979,"high":1977,"low":2020,"close":1885,"change":1127,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1885},"2025-09-02",24.52,-4.06,1420100,{"date":2024,"open":1983,"high":2025,"low":2026,"close":2027,"change":719,"percent_change":356,"volume":2028,"transactions":9,"vwap":2027},"2025-08-29",25.79,25.235,25.6,870000,{"date":2030,"open":2031,"high":2032,"low":2033,"close":1961,"change":584,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1961},"2025-08-28",25.5,25.99,25.275,1.66,918400,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-08-27",24.87,25.355,24.71,25.27,0.485,1.96,731300,{"date":2046,"open":1876,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":90,"volume":2051,"transactions":9,"vwap":2049},"2025-08-26",24.955,24.32,24.785,-0.105,1250300,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":1162,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-08-25",25.01,25.47,24.73,24.89,-1.54,1862000,{"date":2061,"open":1785,"high":2062,"low":1785,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-08-22",25.66,25.28,1.58,6.67,3245700,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-08-21",22.218,23.88,22.030001,23.7,1.41,6.33,2149200,{"date":2077,"open":2078,"high":2079,"low":1419,"close":1561,"change":533,"percent_change":308,"volume":2080,"transactions":9,"vwap":1561},"2025-08-20",22.31,22.57,1084200,{"date":2082,"open":1790,"high":1574,"low":2083,"close":1568,"change":623,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1568},"2025-08-19",22.166,0.09,813100,{"date":2087,"open":2088,"high":2089,"low":1806,"close":2090,"change":720,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-08-18",23.049999,23.32,22.47,-2.64,1252600,{"date":2094,"open":2095,"high":2096,"low":2097,"close":1457,"change":1024,"percent_change":608,"volume":2098,"transactions":9,"vwap":1457},"2025-08-15",23.1,23.47,22.715,2191400,{"date":2100,"open":1784,"high":1784,"low":1419,"close":1538,"change":1204,"percent_change":1595,"volume":2101,"transactions":9,"vwap":1538},"2025-08-14",1520700,{"date":2103,"open":2104,"high":2105,"low":2106,"close":1464,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1464},"2025-08-13",22.01,22.71,21.815,0.85,3.91,2574100,{"date":2111,"open":1662,"high":1575,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-08-12",20.515,21.74,1.08,5.23,2100100,{"date":2118,"open":1686,"high":1692,"low":345,"close":2119,"change":920,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-08-11",20.66,2.68,2338600,{"date":2123,"open":2124,"high":2124,"low":399,"close":252,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":252},"2025-08-08",21.348,-0.76,-3.64,1434900,{"date":2129,"open":1650,"high":2130,"low":2131,"close":1674,"change":483,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1674},"2025-08-07",21.9,20.53,-2.43,1665600,{"date":2135,"open":1639,"high":2136,"low":2137,"close":1339,"change":1423,"percent_change":1235,"volume":2138,"transactions":9,"vwap":1339},"2025-08-06",21.76,21.12,1404500,{"date":2140,"open":1806,"high":1538,"low":1651,"close":1639,"change":1235,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1639},"2025-08-05",-3.32,1513800,{"date":2144,"open":2145,"high":1434,"low":2146,"close":1743,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1743},"2025-08-04",20.95,20.71,1.81,8.83,3627900,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-08-01",21.92,21.965,20.42,20.49,-1.8,-8.08,3523900,{"date":2160,"open":2054,"high":2031,"low":2161,"close":1561,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1561},"2025-07-31",22.094999,-3.87,-14.79,3927800,{"date":2166,"open":2167,"high":2168,"low":1892,"close":2169,"change":363,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-07-30",26.71,26.971,26.16,-1.73,1129800,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":996,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-07-29",28.49,28.53,26.61,26.62,-5.54,1002900,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":967,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-07-28",27.52,28.21,27.32,28.18,3.37,672300,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":1423,"percent_change":1459,"volume":2194,"transactions":9,"vwap":2193},"2025-07-25",27.42,27.55,27.11,27.26,763400,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2190,"change":769,"percent_change":2200,"volume":1956,"transactions":9,"vwap":2190},"2025-07-24",28,28.339,27.33,-2.39,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":887,"percent_change":790,"volume":2207,"transactions":9,"vwap":2206},"2025-07-23",28.29,28.5,27.763,28.09,1433400,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":346,"percent_change":907,"volume":2214,"transactions":9,"vwap":2213},"2025-07-22",28.36,28.37,27.618,28.1,588900,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":196,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-07-21",27.99,28.351,27.84,28.22,1.47,1016500,{"date":2224,"open":2225,"high":2226,"low":2182,"close":2227,"change":346,"percent_change":907,"volume":2228,"transactions":9,"vwap":2227},"2025-07-18",28.28,28.44,27.81,754700,{"date":2230,"open":2231,"high":2232,"low":2182,"close":2233,"change":1092,"percent_change":1703,"volume":2234,"transactions":9,"vwap":2233},"2025-07-17",27.59,28.235,27.93,1156600,{"date":2236,"open":2237,"high":2204,"low":2238,"close":2231,"change":225,"percent_change":1757,"volume":2239,"transactions":9,"vwap":2231},"2025-07-16",28.19,27.57,1252400,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2217,"change":1312,"percent_change":1726,"volume":2245,"transactions":9,"vwap":2217},"2025-07-15",29.14,29.49,27.9,902300,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":653,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-07-14",28.85,29.56,28.68,28.98,1.05,802900,{"date":2255,"open":2256,"high":2257,"low":2204,"close":2250,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2250},"2025-07-11",29.91,30.17,-1.51,-5,537100,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":69,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-07-10",30.68,30.88,29.77,30.19,-1.34,701800,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2272,"change":196,"percent_change":1048,"volume":2274,"transactions":9,"vwap":2272},"2025-07-09",30.34,30.6,29.75,1166200,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2266,"change":316,"percent_change":575,"volume":2280,"transactions":9,"vwap":2266},"2025-07-08",30.49,30.81,30.039,1255000,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":79,"percent_change":1938,"volume":2287,"transactions":9,"vwap":2286},"2025-07-07",30.27,30.7,30.01,30.26,743400,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2073,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-07-03",29.51,30.86,29.38,30.64,4.82,619700,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2300,"change":939,"percent_change":1888,"volume":2301,"transactions":9,"vwap":2300},"2025-07-02",29.44,28.27,29.23,1612500,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":555,"percent_change":777,"volume":2308,"transactions":9,"vwap":2307},"2025-07-01",30.1,30.38,29.27,29.55,2097400,{"date":2310,"open":2257,"high":2311,"low":2312,"close":2313,"change":584,"percent_change":2073,"volume":2314,"transactions":9,"vwap":2313},"2025-06-30",30.44,29.97,30.14,857200,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1162,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-06-27",30.29,30.61,29.235,29.72,-1.3,2811000,{"date":2324,"open":2325,"high":2326,"low":2306,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-06-26",29.41,30.235,30.11,0.76,2.59,809200,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-06-25",31.08,29.07,29.35,-1.46,-4.74,1484700,{"date":2340,"open":2341,"high":2342,"low":2319,"close":2278,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2278},"2025-06-24",29.57,30.99,1.75,6.02,1255400,{"date":2347,"open":2219,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-06-23",29.105,27.41,29.059999,1.11,3.97,1147300,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":1162,"percent_change":1859,"volume":2360,"transactions":9,"vwap":2359},"2025-06-20",28.58,28.99,27.8,27.95,1371900,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-06-18",27.22,28.496,27.17,28.34,1.51,5.63,994500,{"date":2371,"open":2372,"high":2373,"low":2374,"close":1935,"change":615,"percent_change":1443,"volume":2375,"transactions":9,"vwap":1935},"2025-06-17",26.91,27.18,26.7,613900,{"date":2377,"open":2378,"high":2379,"low":2378,"close":2380,"change":522,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-06-16",26.87,27.75,27.19,1.91,1074200,{"date":2384,"open":2385,"high":2386,"low":2176,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-06-13",27.79,28.014999,26.68,-1.76,-6.19,1115700,{"date":2392,"open":2211,"high":2393,"low":2217,"close":2226,"change":859,"percent_change":451,"volume":2394,"transactions":9,"vwap":2226},"2025-06-12",28.72,722700,{"date":2396,"open":2320,"high":2320,"low":2366,"close":2397,"change":901,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-06-11",28.41,-4.41,816100,{"date":2401,"open":2317,"high":2402,"low":2403,"close":2320,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2320},"2025-06-10",30.37,29.5,-0.7,-2.3,1035300,{"date":2408,"open":2409,"high":2410,"low":2317,"close":2411,"change":790,"percent_change":278,"volume":2412,"transactions":9,"vwap":2411},"2025-06-09",30.53,30.985,30.42,825600,{"date":2414,"open":2278,"high":2415,"low":2416,"close":2417,"change":623,"percent_change":1100,"volume":2418,"transactions":9,"vwap":2417},"2025-06-06",31.18,30.3,30.46,763800,{"date":2420,"open":2313,"high":2421,"low":2422,"close":2311,"change":391,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2311},"2025-06-05",30.95,29.89,1.26,1125500,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":667,"percent_change":592,"volume":2431,"transactions":9,"vwap":2430},"2025-06-04",28.91,30.16,28.78,30.059999,1061700,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1085,"percent_change":1277,"volume":2438,"transactions":9,"vwap":2437},"2025-06-03",28.33,28.97,28.15,28.94,598500,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":791,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-06-02",28.42,28.745,28.049999,28.39,-0.87,1072600,{"date":2448,"open":2356,"high":2449,"low":2450,"close":2451,"change":790,"percent_change":1483,"volume":2452,"transactions":9,"vwap":2451},"2025-05-30",28.835,28.295,28.64,1269800,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2250,"change":2458,"percent_change":206,"volume":2459,"transactions":9,"vwap":2250},"2025-05-29",29.16,29.29,28.66,-0.21,690200,{"date":2461,"open":2300,"high":2462,"low":2429,"close":2463,"change":356,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-05-28",29.4,28.89,-1.2,785600,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":297,"percent_change":2328,"volume":2472,"transactions":9,"vwap":2471},"2025-05-27",29.45,29.475,29.02,29.24,596200,{"date":2474,"open":2204,"high":2475,"low":2476,"close":2470,"change":1490,"percent_change":1141,"volume":2477,"transactions":9,"vwap":2470},"2025-05-23",29.58,28.45,623600,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2482,"change":1141,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-05-22",30.049999,30.185,29.21,-2.18,748000,{"date":2486,"open":2271,"high":2487,"low":2488,"close":2489,"change":308,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-05-21",30.75,29.66,29.86,-2.89,689200,{"date":2493,"open":2409,"high":2494,"low":2495,"close":2487,"change":895,"percent_change":492,"volume":2496,"transactions":9,"vwap":2487},"2025-05-20",30.885,30.017,716500,{"date":2498,"open":2421,"high":2499,"low":2277,"close":2284,"change":1490,"percent_change":121,"volume":2500,"transactions":9,"vwap":2284},"2025-05-19",31.125,586300,{"date":2502,"open":2411,"high":2333,"low":2503,"close":2504,"change":500,"percent_change":1357,"volume":2505,"transactions":9,"vwap":2504},"2025-05-16",30.28,30.89,809700,{"date":2507,"open":2508,"high":2278,"low":2509,"close":2277,"change":776,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2277},"2025-05-15",30.47,29.96,-0.97,943800,{"date":2513,"open":2514,"high":35,"low":2515,"close":2516,"change":225,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-05-14",30.82,30.158,30.79,-1.28,987100,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":432,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-05-13",30.45,31.21,30.32,31.19,2.9,931300,{"date":2528,"open":2291,"high":2529,"low":2530,"close":2531,"change":701,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-05-12",31.155,30.094999,30.31,3.06,1599100,{"date":2535,"open":2536,"high":2537,"low":2350,"close":2325,"change":1577,"percent_change":441,"volume":2538,"transactions":9,"vwap":2325},"2025-05-09",29.65,29.8,771200,{"date":2540,"open":2204,"high":2541,"low":2542,"close":2298,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2298},"2025-05-08",29.76,28.308,1.44,5.14,1104600,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2197,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2197},"2025-05-07",27.56,28.26,27.195,0.53,1.93,1467900,{"date":2555,"open":2556,"high":2443,"low":2557,"close":2558,"change":2458,"percent_change":2125,"volume":2559,"transactions":9,"vwap":2558},"2025-05-06",26.99,26.92,27.47,1215200,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":21,"volume":2567,"transactions":9,"vwap":2565},"2025-05-05",26.47,28.2,26.435,27.68,0.69,1829900,{"date":2569,"open":2570,"high":2571,"low":1921,"close":2556,"change":967,"percent_change":677,"volume":2028,"transactions":9,"vwap":2556},"2025-05-02",26.08,27.13,{"date":2573,"open":2574,"high":2574,"low":2575,"close":1998,"change":121,"percent_change":640,"volume":2576,"transactions":9,"vwap":1998},"2025-05-01",29.01,25.285,2483000,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":1595,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-04-30",25.78,26.77,25.62,26.69,1.02,1586500,{"date":2586,"open":2587,"high":2588,"low":2589,"close":1914,"change":1276,"percent_change":2590,"volume":2591,"transactions":9,"vwap":1914},"2025-04-29",26.24,26.57,26.15,1.19,890400,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2125,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-04-28",26.96,27.1,25.615,26.11,-2.83,1199000,{"date":2601,"open":2602,"high":2594,"low":2603,"close":2378,"change":1092,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2378},"2025-04-25",26.27,26.17,1.28,702500,{"date":2607,"open":2608,"high":2609,"low":2610,"close":1946,"change":1276,"percent_change":2611,"volume":2612,"transactions":9,"vwap":1946},"2025-04-24",26.41,26.97,26.09,1.18,829200,{"date":2614,"open":1892,"high":2615,"low":2616,"close":2617,"change":667,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-04-23",26.64,25.875,26.22,4.46,1101300,{"date":2621,"open":2622,"high":2011,"low":1755,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-04-22",24.42,25.1,1.1,4.58,728500,{"date":40,"open":2628,"high":2629,"low":2630,"close":1857,"change":1147,"percent_change":777,"volume":2631,"transactions":9,"vwap":1857},24.48,24.55,23.72,841600,{"status":2633,"indices":2634,"watchlist":2668,"sectors":2687,"benchmarks":2734},"success",[2635,2641,2647,2652,2658,2664],{"symbol":2636,"name":2637,"price":2638,"change":768,"pct_change":1954,"is_up":2639,"sparkline":2640,"date":5},"SPX","S&P 500",7666.45,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":2642,"name":2643,"price":2644,"change":2645,"pct_change":1276,"is_up":2639,"sparkline":2646,"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":2648,"name":2649,"price":2650,"change":1373,"pct_change":422,"is_up":2639,"sparkline":2651,"date":5},"DJI","DOW JONES",50927,"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":2653,"name":2654,"price":2655,"change":2656,"pct_change":422,"is_up":2639,"sparkline":2657,"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":2659,"name":2660,"price":2661,"change":2662,"pct_change":196,"is_up":2639,"sparkline":2663,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,"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":2665,"name":2666,"price":674,"change":895,"pct_change":1276,"is_up":2639,"sparkline":2667,"date":5},"VIX","CBOE VIX","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",[2669,2675,2682],{"symbol":2670,"name":2671,"price":2672,"change":2673,"pct_change":298,"is_up":2639,"sparkline":2674,"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":2676,"name":2677,"price":2678,"change":2679,"pct_change":1399,"is_up":2680,"sparkline":2681,"date":5},"AAPL","Apple Inc",330.32,-2.7,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":2683,"name":2684,"price":2685,"change":2404,"pct_change":533,"is_up":2680,"sparkline":2686,"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",[2688,2692,2696,2700,2704,2709,2713,2717,2721,2725,2729],{"name":2689,"etf":2690,"change":2252,"price":2691,"is_up":2639},"Technology","XLK",197.81,{"name":2693,"etf":2694,"change":451,"price":2695,"is_up":2639},"Financials","XLF",53.46,{"name":2697,"etf":2698,"change":1443,"price":2699,"is_up":2680},"Healthcare","XLV",166.2,{"name":2701,"etf":2702,"change":1577,"price":2703,"is_up":2680},"Consumer Cycl","XLY",108.81,{"name":2705,"etf":2706,"change":2707,"price":2708,"is_up":2680},"Consumer Staples","XLP",-0.33,80.33,{"name":2710,"etf":2711,"change":1867,"price":2712,"is_up":2639},"Energy","XLE",62.7,{"name":2714,"etf":2715,"change":1296,"price":2716,"is_up":2639},"Industrials","XLI",168.64,{"name":2718,"etf":2719,"change":2707,"price":2720,"is_up":2680},"Materials","XLB",48.54,{"name":2722,"etf":2723,"change":412,"price":2724,"is_up":2680},"Real Estate","XLRE",40.68,{"name":2726,"etf":2727,"change":1178,"price":2728,"is_up":2639},"Utilities","XLU",39.68,{"name":2730,"etf":2731,"change":2732,"price":2733,"is_up":2680},"Comm Services","XLC",-0.93,109.94,[2735,2739,2743,2747],{"ticker":2736,"name":2737,"price":2738,"change":267,"is_up":2639},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":2740,"name":2741,"price":2742,"change":1276,"is_up":2639},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2744,"name":2745,"price":2746,"change":859,"is_up":2639},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2748,"name":2749,"price":2750,"change":584,"is_up":2639},"IWM","iShares Russell 2000",279.06]