[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMTM":3,"stock-historical-AMTM":29,"homepage-market-summary":2556},{"ticker":4,"date":5,"profile":6,"quote":14},"AMTM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Amentum Holdings, Inc.","NYSE",null,"SERVICES-BUSINESS SERVICES, NEC","Amentum Holdings Inc is an engineering and technology solutions provider serving U.S. and allied government agencies, as well as international and commercial customers across energy and environmental, intelligence, space, defense, civilian and commercial markets. It provides environmental remediation, intelligence and counter-threat solutions, data analytics, engineering and integration, testing, training and citizen services. The company operates through two segments: Digital Solutions, offering digital and data-driven services, and Global Engineering Solutions, providing environmental remediation, nuclear power solutions, platform engineering, sustainment, and supply chain management. majority of its revenue comes from the Global Engineering Solutions segment and from the United States.","50,000","Chantilly, VA",{"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},18.14,18.59,17.72,18.48,-0.34,-1.84,2310267.106104,35080,18.0847,38.11,16.01,2225815.347074138,9.6,508,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":38},365,1,1000,{"period_high":24,"period_low":17,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":15,"start_date":37,"end_date":5},2006351,732317996.313662,-5.27,"2025-04-22",[39,40,50,61,69,79,90,101,111,122,131,142,152,163,174,183,194,205,216,224,232,240,249,257,265,275,285,294,304,314,325,335,345,355,365,374,385,395,406,417,427,438,449,459,470,481,490,501,512,523,533,542,550,559,569,575,582,589,595,602,609,615,623,631,637,644,651,658,664,672,676,683,687,695,701,709,716,724,732,738,744,750,758,766,774,780,788,796,803,811,818,824,831,839,847,853,859,863,871,877,885,892,897,904,913,922,929,937,946,955,963,969,977,985,993,1001,1009,1016,1024,1030,1035,1043,1049,1058,1065,1072,1079,1088,1095,1103,1110,1117,1125,1133,1140,1147,1153,1159,1165,1171,1179,1186,1193,1200,1208,1216,1224,1232,1240,1248,1257,1265,1273,1281,1287,1294,1303,1312,1321,1328,1335,1341,1348,1357,1366,1374,1382,1389,1396,1403,1412,1421,1429,1437,1444,1450,1458,1465,1473,1479,1485,1491,1496,1504,1512,1520,1526,1532,1539,1546,1553,1559,1567,1572,1579,1586,1593,1601,1608,1616,1621,1626,1630,1637,1645,1652,1657,1665,1673,1680,1685,1692,1698,1704,1712,1721,1726,1734,1740,1748,1754,1760,1766,1770,1775,1780,1787,1792,1796,1802,1807,1812,1818,1822,1827,1831,1835,1840,1845,1851,1856,1861,1868,1876,1881,1888,1895,1902,1908,1915,1922,1930,1938,1946,1953,1957,1964,1969,1974,1981,1987,1991,1995,2000,2007,2011,2016,2021,2027,2033,2038,2045,2054,2061,2067,2072,2078,2083,2090,2098,2106,2113,2117,2125,2130,2135,2141,2147,2153,2157,2162,2167,2175,2181,2185,2192,2199,2206,2210,2215,2218,2222,2227,2233,2242,2247,2254,2259,2264,2267,2273,2277,2282,2286,2290,2294,2299,2304,2309,2313,2320,2325,2332,2336,2342,2347,2355,2359,2363,2366,2371,2376,2382,2387,2392,2397,2403,2411,2418,2424,2428,2436,2442,2447,2455,2460,2464,2469,2476,2479,2483,2488,2491,2495,2501,2505,2509,2513,2517,2521,2526,2529,2534,2541,2549],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":41,"open":42,"high":43,"low":44,"close":18,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-01",18.22,18.755,18.08,0.36,1.99,1724341.443601,20302,18.4973,{"date":51,"open":52,"high":53,"low":54,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-09-30",18.24,18.41,18.06,18.12,-0.03,-0.17,1632684.914733,20181,18.2088,{"date":62,"open":18,"high":63,"low":64,"close":65,"change":19,"percent_change":20,"volume":66,"transactions":67,"vwap":68},"2026-09-29",18.575,17.89,18.15,2954946.626062,27616,18.1051,{"date":70,"open":71,"high":72,"low":18,"close":73,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-09-28",19,19.04,18.49,-0.7,-3.65,1191054.639133,19624,18.6373,{"date":80,"open":81,"high":82,"low":83,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-25",19.35,19.368,19.01,19.19,-0.21,-1.08,1509455.552931,18467,19.1815,{"date":91,"open":92,"high":93,"low":94,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-24",19.64,19.81,19.385,19.4,-0.31,-1.57,986438.416461,15429,19.5492,{"date":102,"open":103,"high":104,"low":92,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-23",19.92,20.06,19.71,0.01,0.05,1203392.366445,15634,19.7692,{"date":112,"open":113,"high":114,"low":115,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-22",20,20.1136,19.41,19.7,-0.2,-1.01,2128825.292533,23176,19.7817,{"date":123,"open":124,"high":125,"low":92,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":99,"vwap":130},"2026-09-21",19.68,20.01,19.9,0.3,1.53,1343077.958532,19.8767,{"date":132,"open":133,"high":134,"low":135,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-18",20.27,20.33,19.5,19.6,-0.59,-2.92,4418013.210344,17086,19.6542,{"date":143,"open":144,"high":145,"low":113,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-17",20.11,20.32,20.19,0.31,1.56,1241321.45204,18952,20.1994,{"date":153,"open":154,"high":155,"low":156,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-16",20.09,20.4,19.65,19.88,-0.26,-1.29,1373763.897869,20646,20.0284,{"date":164,"open":165,"high":166,"low":167,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-15",19.61,20.29,19.465,20.14,0.4,2.03,1943663.398443,25090,20.0424,{"date":175,"open":116,"high":93,"low":176,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-14",19.47,19.74,0.28,1.44,1584152.561128,22275,19.682,{"date":184,"open":185,"high":186,"low":187,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-11",19.62,19.675,19.23,19.46,-0.1,-0.51,1050142.042425,16659,19.4167,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-10",19.36,19.78,19.21,19.56,0.25,1.29,1201681.971742,16243,19.5402,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-09",20.24,20.36,19.275,19.31,-0.83,-4.12,2017036.543407,24113,19.6178,{"date":217,"open":218,"high":219,"low":124,"close":168,"change":220,"percent_change":169,"volume":221,"transactions":222,"vwap":223},"2026-09-08",20.1,20.25,0.08,2475574.765872,26234,20.0349,{"date":225,"open":113,"high":226,"low":157,"close":104,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-04",20.235,-0.05,-0.25,1081431.103534,17681,20.0704,{"date":233,"open":113,"high":234,"low":126,"close":144,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-03",20.35,0.21,1.06,1480140.818714,21239,20.0887,{"date":241,"open":242,"high":146,"low":243,"close":126,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-02",19.89,19.8,-0.09,-0.45,1937666.11332,24995,19.9327,{"date":250,"open":251,"high":219,"low":243,"close":252,"change":253,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-01",20.13,19.99,0,1837482.410373,25112,20.0396,{"date":258,"open":207,"high":259,"low":126,"close":252,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-08-31",20.49,-0.32,-1.58,1369504.688964,19126,20.0338,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":137,"volume":272,"transactions":273,"vwap":274},"2026-08-28",20.45,20.573,20.17,20.31,-0.12,1230622.409158,16355,20.3262,{"date":276,"open":277,"high":278,"low":155,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-27",20.63,20.68,20.43,-0.18,-0.87,1589378.936533,17500,20.5141,{"date":286,"open":168,"high":287,"low":168,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-26",20.85,20.61,0.35,1.73,1779485.98487,19885,20.5596,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":31,"volume":301,"transactions":302,"vwap":303},"2026-08-25",20.2,20.338,19.97,20.26,0.2,2721823.446014,25422,20.2335,{"date":305,"open":306,"high":307,"low":308,"close":104,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-24",21.47,21.6534,19.992,-1.43,-6.65,2601457.837653,30788,20.295,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-21",20.78,21.55,20.6401,21.49,0.88,4.27,3100799.136169,32753,21.2549,{"date":326,"open":327,"high":328,"low":329,"close":288,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-20",21.1,21.18,20.375,-0.42,-2,3120692.900617,38566,20.6191,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":220,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-19",21,21.68,20.8,21.03,0.38,2019073.211899,26163,21.2157,{"date":346,"open":347,"high":348,"low":154,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-18",20.55,20.97,20.95,0.52,2.55,4050901.186153,39110,20.6389,{"date":356,"open":357,"high":358,"low":359,"close":279,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-17",21.17,21.265,20.185,-1.04,-4.84,4121572.056807,47356,20.4875,{"date":366,"open":367,"high":368,"low":369,"close":306,"change":117,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-14",21.69,21.98,21.2501,-0.92,1766623.180327,25028,21.4609,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-13",22.66,22.98,21.44,21.67,-0.85,-3.77,2314880.553148,27966,21.8443,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":169,"volume":392,"transactions":393,"vwap":394},"2026-08-12",22.15,22.62,21.9,22.52,0.09,3655511.933398,42959,22.2831,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-11",23.2,23.55,21.861,22.43,-2.01,-8.22,6920596.183121,69590,22.7003,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-10",24.77,25.08,24.39,24.44,-0.33,-1.33,2560820.483594,35324,24.6496,{"date":418,"open":419,"high":420,"low":421,"close":408,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-07",23.85,24.82,23.53,0.93,3.9,1778480.955707,26289,24.5028,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-06",23.35,24.38,23.2994,23.84,0.44,1.88,1996213.233912,28571,23.9885,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-05",24.26,24.28,23.32,23.4,-0.74,-3.07,1038165.985357,18711,23.5895,{"date":450,"open":451,"high":452,"low":451,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-04",23.12,24.16,24.14,0.96,4.14,1519726.096454,27292,23.9292,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-03",22.24,23.23,22.195,23.18,0.98,4.41,1301084.571729,20905,23.0318,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-07-31",21.73,22.345,21.485,22.2,0.47,2.16,1388426.443874,19001,22.0782,{"date":482,"open":483,"high":484,"low":485,"close":472,"change":486,"percent_change":260,"volume":487,"transactions":488,"vwap":489},"2026-07-30",21.5,21.81,21.26,-0.07,1362662.513106,21193,21.6032,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-07-29",23.28,23.333,21.72,21.8,-1.66,-7.08,2594881.857294,29241,22.0079,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-28",22.8,23.47,22.75,23.46,0.59,2.58,1208236.466736,17463,23.3351,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-27",22.58,23.04,22.49,22.87,0.32,1.42,1352207.047844,23769,22.8877,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-24",22.25,23.1805,22.55,0.54,2.45,1939940.952239,25324,22.7575,{"date":534,"open":485,"high":535,"low":536,"close":537,"change":507,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-23",22.301,21.25,22.01,2.75,2015889.903448,30041,21.9148,{"date":543,"open":357,"high":367,"low":544,"close":545,"change":433,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-22",21.02,21.42,2.1,1749754.108256,19699,21.4535,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":280,"percent_change":380,"volume":556,"transactions":557,"vwap":558},"2026-07-21",21.14,21.22,20.824,20.98,1530234.626876,20432,21.0176,{"date":560,"open":287,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-20",21.65,20.675,21.16,0.48,2.32,2193792.816659,27003,21.1994,{"date":570,"open":339,"high":571,"low":572,"close":278,"change":244,"percent_change":573,"volume":574,"transactions":9,"vwap":278},"2026-07-17",21.28,20.5,-0.43,1190000,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":106,"percent_change":107,"volume":581,"transactions":9,"vwap":580},"2026-07-16",20.89,21.025,20.51,20.77,1488700,{"date":583,"open":347,"high":584,"low":347,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":585},"2026-07-15",21.34,20.76,0.27,1.32,1736900,{"date":590,"open":219,"high":337,"low":591,"close":259,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":259},"2026-07-14",20.145,0.06,0.29,1557800,{"date":596,"open":597,"high":571,"low":598,"close":279,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":279},"2026-07-13",21.21,20.21,-0.58,-2.76,1553800,{"date":603,"open":483,"high":604,"low":585,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":605},"2026-07-10",21.85,21.01,-0.29,-1.36,1608700,{"date":610,"open":288,"high":584,"low":267,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":611},"2026-07-09",21.3,0.42,2.01,1748700,{"date":616,"open":349,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-07-08",21.024,20.59,20.88,-0.3,-1.42,1618800,{"date":624,"open":625,"high":626,"low":627,"close":328,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":328},"2026-07-07",22.4,22.72,21.15,-1.07,-4.81,2150300,{"date":632,"open":485,"high":633,"low":552,"close":525,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":525},"2026-07-06",22.27,1.01,4.76,2391200,{"date":638,"open":579,"high":485,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-02",20.46,21.24,1.04,5.15,2430100,{"date":645,"open":646,"high":647,"low":146,"close":296,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":296},"2026-07-01",20.87,21.27,-0.47,-2.27,2337200,{"date":652,"open":572,"high":653,"low":654,"close":655,"change":433,"percent_change":656,"volume":657,"transactions":9,"vwap":655},"2026-06-30",21.23,20.165,20.67,2.17,2281600,{"date":659,"open":313,"high":660,"low":252,"close":661,"change":662,"percent_change":189,"volume":663,"transactions":9,"vwap":661},"2026-06-29",20.57,20.23,-0.02,2511600,{"date":665,"open":666,"high":667,"low":668,"close":219,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":219},"2026-06-26",19.91,20.3,19.802,0.16,0.8,2445400,{"date":673,"open":270,"high":660,"low":674,"close":154,"change":606,"percent_change":621,"volume":675,"transactions":9,"vwap":154},"2026-06-25",19.95,2678400,{"date":677,"open":619,"high":678,"low":679,"close":680,"change":599,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-06-24",21.07,20.34,20.38,-2.77,2080200,{"date":684,"open":337,"high":647,"low":580,"close":685,"change":189,"percent_change":648,"volume":686,"transactions":9,"vwap":685},"2026-06-23",20.96,1867500,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":681,"volume":694,"transactions":9,"vwap":692},"2026-06-22",21.36,21.4,20.774,21.059999,-0.6,1761700,{"date":696,"open":690,"high":379,"low":697,"close":698,"change":669,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-06-18",20.99,21.66,0.74,3296500,{"date":702,"open":703,"high":704,"low":705,"close":483,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":483},"2026-06-17",22.18,22.6,21.38,-0.66,-2.98,1986000,{"date":710,"open":625,"high":711,"low":712,"close":713,"change":158,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-06-16",22.565,21.94,22.16,-1.16,1584100,{"date":717,"open":718,"high":719,"low":475,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-15",23.26,23.454,22.42,-0.44,-1.92,1612100,{"date":725,"open":726,"high":377,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-12",22.31,21.89,22.86,0.78,3.53,1080400,{"date":733,"open":389,"high":734,"low":735,"close":736,"change":220,"percent_change":45,"volume":737,"transactions":9,"vwap":736},"2026-06-11",22.22,21.74,22.08,2221300,{"date":739,"open":740,"high":527,"low":741,"close":742,"change":190,"percent_change":649,"volume":743,"transactions":9,"vwap":742},"2026-06-10",22.46,21.87,22,963700,{"date":745,"open":746,"high":747,"low":741,"close":748,"change":189,"percent_change":721,"volume":749,"transactions":9,"vwap":748},"2026-06-09",22.7,23,22.51,1576400,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":211,"volume":757,"transactions":9,"vwap":755},"2026-06-08",22.68,23.15,22.41,22.61,-0.19,2609800,{"date":759,"open":760,"high":761,"low":762,"close":503,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":503},"2026-06-05",23.25,23.31,22.54,-0.49,-2.1,1629600,{"date":767,"open":768,"high":769,"low":451,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-04",23.61,24.1,23.29,0.14,0.6,1441200,{"date":775,"open":747,"high":776,"low":777,"close":753,"change":85,"percent_change":778,"volume":779,"transactions":9,"vwap":753},"2026-06-03",23.275,22.67,-0.9,1823300,{"date":781,"open":768,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-02",23.83,22.96,23.36,-0.71,-2.95,1788500,{"date":789,"open":768,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-01",24.526,23.51,24.07,0.84,3.62,1931700,{"date":797,"open":798,"high":782,"low":799,"close":462,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":462},"2026-05-29",23.81,22.94,-0.61,-2.56,2901800,{"date":804,"open":805,"high":806,"low":807,"close":432,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":432},"2026-05-28",23.1,24.22,22.88,0.73,3.16,2097800,{"date":812,"open":813,"high":397,"low":814,"close":815,"change":300,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-05-27",22.95,22.665,23.11,0.87,2003800,{"date":819,"open":462,"high":506,"low":820,"close":821,"change":260,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-05-26",22.745,22.91,-1.38,2750200,{"date":825,"open":826,"high":827,"low":828,"close":462,"change":829,"percent_change":127,"volume":830,"transactions":9,"vwap":462},"2026-05-22",23.3,23.72,22.97,0.07,1466300,{"date":832,"open":734,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-05-21",23.22,22.049999,23.16,0.66,2.93,2069700,{"date":840,"open":376,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-05-20",22.71,22.11,22.5,-0.13,-0.57,2111800,{"date":848,"open":429,"high":849,"low":850,"close":850,"change":706,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-05-19",23.5,22.63,-2.83,2489500,{"date":854,"open":799,"high":855,"low":856,"close":770,"change":147,"percent_change":857,"volume":858,"transactions":9,"vwap":770},"2026-05-18",23.48,22.64,1.35,1868500,{"date":860,"open":761,"high":761,"low":755,"close":377,"change":861,"percent_change":714,"volume":862,"transactions":9,"vwap":377},"2026-05-15",-0.27,1945000,{"date":864,"open":865,"high":866,"low":867,"close":760,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":760},"2026-05-14",23.27,23.54,22.945,0.1,0.43,2227300,{"date":872,"open":873,"high":874,"low":704,"close":753,"change":714,"percent_change":875,"volume":876,"transactions":9,"vwap":753},"2026-05-13",24.55,24.6,-4.77,3975100,{"date":878,"open":879,"high":880,"low":782,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-12",25.52,25.53,24.31,0.37,1.55,4175000,{"date":886,"open":887,"high":888,"low":419,"close":889,"change":137,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-11",24.53,25.24,23.94,-2.41,5092400,{"date":893,"open":874,"high":894,"low":895,"close":887,"change":56,"percent_change":271,"volume":896,"transactions":9,"vwap":887},"2026-05-08",24.795,23.93,2029500,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":412,"percent_change":413,"volume":903,"transactions":9,"vwap":902},"2026-05-07",25.059999,25.332,24.385,24.56,1310000,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-06",24.5,25.01,23.75,24.89,0.57,2.34,1645800,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-05",25.91,25.99,24.01,24.32,-1.44,-5.59,2748300,{"date":923,"open":924,"high":925,"low":879,"close":926,"change":927,"percent_change":869,"volume":928,"transactions":9,"vwap":926},"2026-05-04",25.62,26.38,25.76,0.11,1454500,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":599,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-01",26.43,26.67,25.48,25.65,-2.21,2066700,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-04-30",25.44,26.29,25.4,26.23,0.89,3.51,1453000,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-04-29",25.92,26.040001,25.13,25.34,-0.56,-2.16,1501000,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":370,"volume":962,"transactions":9,"vwap":960},"2026-04-28",26.41,26.7,25.61,25.9,-0.24,1063600,{"date":964,"open":960,"high":932,"low":965,"close":966,"change":593,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-04-27",25.88,26.14,1.12,1617800,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-24",27,25.69,25.85,-1.02,-3.8,1967700,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":370,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-04-23",27.66,27.905,26.602,26.87,-3.31,1658500,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":771,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-04-22",28.07,28.54,27.64,27.79,0.51,1574700,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":829,"volume":1000,"transactions":9,"vwap":998},"2026-04-21",27.61,28.14,27.32,27.65,0.02,1787000,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":107,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-04-20",27.48,27.93,27.018999,27.63,0.18,1682700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":220,"percent_change":593,"volume":1015,"transactions":9,"vwap":1014},"2026-04-17",27.83,28.15,26.93,27.58,1838100,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":606,"volume":1023,"transactions":9,"vwap":1021},"2026-04-16",27.75,28.22,27.25,27.5,-0.08,1640500,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1014,"change":868,"percent_change":45,"volume":1029,"transactions":9,"vwap":1014},"2026-04-15",27.59,28.1,27.35,1155700,{"date":1031,"open":998,"high":1032,"low":1033,"close":1003,"change":244,"percent_change":412,"volume":1034,"transactions":9,"vwap":1003},"2026-04-14",27.98,27.26,1001400,{"date":1036,"open":925,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-13",27.71,26.215,27.57,1.28,4.87,2246000,{"date":1044,"open":1045,"high":1046,"low":1047,"close":940,"change":961,"percent_change":778,"volume":1048,"transactions":9,"vwap":940},"2026-04-10",26.63,26.8,25.89,1119200,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-09",27.13,27.36,26.52,26.53,-0.62,-2.28,1138200,{"date":1059,"open":1060,"high":989,"low":1061,"close":1062,"change":564,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-08",27.3,27.065001,27.15,1.8,2880600,{"date":1066,"open":1067,"high":1068,"low":1069,"close":932,"change":1070,"percent_change":919,"volume":1071,"transactions":9,"vwap":932},"2026-04-07",26.95,27.308,26.56,-0.39,1903000,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":999,"percent_change":829,"volume":1078,"transactions":9,"vwap":1077},"2026-04-06",27.17,27.45,26.85,27.059999,1022000,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-02",26.09,27.42,26,27.040001,0.7,2.66,1392500,{"date":1089,"open":1069,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":31,"volume":1094,"transactions":9,"vwap":1092},"2026-04-01",26.74,26.16,26.34,0.26,2937900,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":794,"volume":1102,"transactions":9,"vwap":1100},"2026-03-31",25.87,26.49,25.38,26.08,0.91,3113500,{"date":1104,"open":949,"high":1105,"low":909,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-03-30",26.13,25.17,-0.67,-2.59,1419200,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":74,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-03-27",26.4,25.585,25.84,-2.64,1156000,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":117,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-03-26",26.45,26.92,26.24,26.54,-0.75,968100,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1090,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1090},"2026-03-25",26.96,27.1,26.305,0.15,0.56,1055300,{"date":1134,"open":1135,"high":1136,"low":966,"close":1137,"change":1138,"percent_change":952,"volume":1139,"transactions":9,"vwap":1137},"2026-03-24",26.48,26.84,26.59,-0.15,1704000,{"date":1141,"open":971,"high":1142,"low":1143,"close":1090,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1090},"2026-03-23",27.46,26.68,-0.06,-0.22,2030600,{"date":1148,"open":1077,"high":1149,"low":1045,"close":1046,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1046},"2026-03-20",27.19,-0.4,-1.47,3637400,{"date":1154,"open":1155,"high":1075,"low":1069,"close":1156,"change":1157,"percent_change":564,"volume":1158,"transactions":9,"vwap":1156},"2026-03-19",26.91,27.2,0.13,1671700,{"date":1160,"open":1021,"high":1161,"low":1162,"close":1163,"change":599,"percent_change":764,"volume":1164,"transactions":9,"vwap":1163},"2026-03-18",27.9,27.049999,27.07,1650800,{"date":1166,"open":979,"high":1167,"low":1168,"close":998,"change":1169,"percent_change":670,"volume":1170,"transactions":9,"vwap":998},"2026-03-17",28.31,27.6,0.22,1278000,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":648,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-16",28.08,28.49,27.39,27.43,-1.68,1968200,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1161,"change":189,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1161},"2026-03-13",28.11,28.5,27.33,-0.36,1720300,{"date":1187,"open":1188,"high":1189,"low":989,"close":1190,"change":106,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-12",27.87,28.33,28,0.04,2038400,{"date":1194,"open":1195,"high":1195,"low":1161,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-11",28.8,27.99,-0.8,-2.78,2048900,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-10",30.55,28.48,28.79,-1.51,-4.98,2241200,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":593,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-09",29.69,30.85,29.02,30.3,0.97,1530000,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":952,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-06",30.07,30.09,29.16,30.01,-1.83,2248400,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1055,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-05",30.63,31.2,29.64,30.57,-1.99,2850900,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":290,"volume":1239,"transactions":9,"vwap":1237},"2026-03-04",30.31,31.37,30.19,31.19,0.53,2124200,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":844,"volume":1247,"transactions":9,"vwap":1245},"2026-03-03",29.81,30.72,29.36,30.66,-0.04,1363600,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-02",29.73,31.1,29.71,30.7,0.83,2.78,1725000,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1184,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-02-27",29.92,30.36,29.51,29.87,-1.19,1678400,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1085,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-02-26",29.59,30.317,29.3,30.23,2.37,1210100,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":706,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-02-25",30.48,30.68,29.31,29.53,-2.19,1836600,{"date":1282,"open":1283,"high":1284,"low":1220,"close":1236,"change":1285,"percent_change":656,"volume":1286,"transactions":9,"vwap":1236},"2026-02-24",29.5,30.27,0.64,2776400,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":621,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-02-23",30.84,29.48,29.55,-4.59,1771800,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-02-20",31.98,32.24,30.88,30.97,-1.05,-3.28,1802400,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-02-19",30.5,32.029999,30.25,32.02,1.15,3.73,1563300,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-02-18",30.2,31.059999,30.049999,30.87,0.82,2.73,1487700,{"date":1322,"open":1243,"high":1323,"low":1324,"close":1316,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1316},"2026-02-17",30.95,30,-0.95,-3.06,1814300,{"date":1329,"open":1314,"high":1330,"low":1331,"close":1332,"change":422,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-02-13",31.41,29.682,31,3.09,3400200,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1218,"change":260,"percent_change":1300,"volume":1340,"transactions":9,"vwap":1218},"2026-02-12",30.32,30.995,29.35,3311800,{"date":1342,"open":1343,"high":1297,"low":1314,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-02-11",32.12,30.39,-1.67,-5.21,3600200,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-02-10",33.64,33.75,31.15,32.060001,-4.53,-12.38,6815200,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-09",37.6,37.897,36.52,36.59,-0.94,-2.5,3519200,{"date":1367,"open":1368,"high":24,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-06",36.33,36.215,37.53,1.13,3.1,4578800,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":227,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-02-05",35.75,37.28,35.604,36.4,-0.14,2253100,{"date":1383,"open":1362,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":836,"volume":1388,"transactions":9,"vwap":1386},"2026-02-04",37,35.42,36.45,0.24,2178200,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":518,"percent_change":943,"volume":1395,"transactions":9,"vwap":1394},"2026-02-03",36.91,36.97,35.19,36.21,1959100,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":927,"percent_change":147,"volume":1402,"transactions":9,"vwap":1401},"2026-02-02",35.83,36.525,35.040001,35.89,2528200,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-01-30",36.75,37.415,35.17,35.78,-1.34,-3.61,2291900,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-01-29",37.51,37.94,35.84,37.12,1.41,3.95,2936500,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":454,"volume":1428,"transactions":9,"vwap":1426},"2026-01-28",35.34,35.98,34.93,35.71,0.34,1492300,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":564,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-01-27",34.94,35.66,34.7,35.37,1.38,1452500,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":763,"percent_change":822,"volume":1443,"transactions":9,"vwap":1442},"2026-01-26",35.51,35.729,34.38,34.89,1700800,{"date":1445,"open":1398,"high":1446,"low":1447,"close":1448,"change":280,"percent_change":190,"volume":1449,"transactions":9,"vwap":1448},"2026-01-23",36,35.07,35.38,1184800,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":943,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-01-22",35,35.87,34.79,35.56,2.57,1405800,{"date":1459,"open":1460,"high":1407,"low":1461,"close":1462,"change":178,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-21",34.55,34,34.67,0.81,1529100,{"date":1466,"open":1467,"high":1452,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-01-20",34.48,34.19,34.39,-0.41,-1.18,1844600,{"date":1474,"open":1475,"high":1452,"low":1476,"close":1477,"change":1169,"percent_change":1285,"volume":1478,"transactions":9,"vwap":1477},"2026-01-16",34.57,34.41,34.8,2347400,{"date":1480,"open":1481,"high":1431,"low":1482,"close":1483,"change":662,"percent_change":1144,"volume":1484,"transactions":9,"vwap":1483},"2026-01-15",34.85,34.37,34.58,1489400,{"date":1486,"open":1487,"high":1425,"low":1488,"close":1489,"change":127,"percent_change":816,"volume":1490,"transactions":9,"vwap":1489},"2026-01-14",34.5,34.07,34.6,1586100,{"date":1492,"open":1493,"high":1487,"low":1494,"close":1495,"change":189,"percent_change":606,"volume":830,"transactions":9,"vwap":1495},"2026-01-13",34.4,33.991,34.3,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1493,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1493},"2026-01-12",33.9,34.64,33.52,0.77,2.29,1914700,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-09",32.59,33.78,33.63,1.16,3.57,2434500,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1040,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-08",31.55,32.85,31.352,32.47,4.1,2637000,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1237,"change":19,"percent_change":86,"volume":1525,"transactions":9,"vwap":1237},"2026-01-07",31.7,31.94,30.96,1312100,{"date":1527,"open":1330,"high":1528,"low":1529,"close":1530,"change":391,"percent_change":593,"volume":1531,"transactions":9,"vwap":1530},"2026-01-06",31.68,31.049999,31.53,2328900,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":454,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-01-05",30.8,31.73,31.44,3.15,2318100,{"date":1540,"open":1541,"high":1253,"low":1542,"close":1275,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1275},"2026-01-02",29.1,28.93,1.48,5.1,2351600,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":620,"percent_change":974,"volume":1552,"transactions":9,"vwap":1551},"2025-12-31",29.24,29.244,28.78,29,1444100,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1269,"change":868,"percent_change":1427,"volume":1558,"transactions":9,"vwap":1269},"2025-12-30",29.46,29.65,28.89,1242600,{"date":1560,"open":1561,"high":1562,"low":1220,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-12-29",29.58,29.83,29.2,-0.53,-1.78,1067500,{"date":1568,"open":1569,"high":1570,"low":1278,"close":1250,"change":280,"percent_change":693,"volume":1571,"transactions":9,"vwap":1250},"2025-12-26",30.040001,30.08,843900,{"date":1573,"open":1574,"high":1324,"low":1575,"close":1576,"change":1577,"percent_change":128,"volume":1578,"transactions":9,"vwap":1576},"2025-12-24",29.63,29.37,29.91,0.45,854100,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1555,"change":1470,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1555},"2025-12-23",29.62,29.72,29.15,-1.37,1020900,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1262,"change":836,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1262},"2025-12-22",29.34,30.213,29.26,2.26,1726000,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":350,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-12-19",28.635,29.532,28.4,29.21,1.81,2308100,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":999,"percent_change":829,"volume":1607,"transactions":9,"vwap":1606},"2025-12-18",28.9,29.177,28.63,28.69,1431500,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":261,"volume":1615,"transactions":9,"vwap":1613},"2025-12-17",28.94,29.44,28.53,28.67,-0.46,2845100,{"date":1617,"open":1204,"high":1618,"low":996,"close":1619,"change":1145,"percent_change":1123,"volume":1620,"transactions":9,"vwap":1619},"2025-12-16",29.17,29.13,2299500,{"date":1622,"open":1574,"high":1259,"low":1195,"close":1339,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1339},"2025-12-15",-0.37,-1.24,1957300,{"date":1627,"open":1252,"high":1628,"low":1563,"close":1582,"change":1470,"percent_change":607,"volume":1629,"transactions":9,"vwap":1582},"2025-12-12",29.99,2644500,{"date":1631,"open":1632,"high":1633,"low":1603,"close":1634,"change":1238,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-12-11",29.67,30.18,30.13,1.79,2777500,{"date":1638,"open":1639,"high":1640,"low":1182,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-12-10",28.7,29.61,29.6,0.76,2.64,2460000,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":999,"percent_change":829,"volume":1651,"transactions":9,"vwap":1650},"2025-12-09",28.43,29.32,28.01,28.84,2576700,{"date":1653,"open":1654,"high":1551,"low":1189,"close":1655,"change":1144,"percent_change":85,"volume":1656,"transactions":9,"vwap":1655},"2025-12-08",28.75,28.82,2245000,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1623,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-12-05",28.87,28.91,28.19,28.88,-1.26,2885900,{"date":1666,"open":1659,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-12-04",29.684,28.45,29.25,0.69,2.42,3924400,{"date":1674,"open":1204,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":952,"volume":1679,"transactions":9,"vwap":1677},"2025-12-03",28.96,28.27,28.56,-0.16,2451800,{"date":1681,"open":1650,"high":1557,"low":1682,"close":1683,"change":991,"percent_change":1599,"volume":1684,"transactions":9,"vwap":1683},"2025-12-02",28.3,28.72,2218400,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":330,"percent_change":1151,"volume":1691,"transactions":9,"vwap":1690},"2025-12-01",28.55,29.049999,28.17,28.21,1967000,{"date":1693,"open":1590,"high":1694,"low":1695,"close":1605,"change":74,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1605},"2025-11-28",29.4,28.62,-2.39,1370800,{"date":1699,"open":1229,"high":1299,"low":1700,"close":1701,"change":1107,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-11-26",29.11,29.33,-2.23,4045700,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1324,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1324},"2025-11-25",28.35,31.871,27.56,4.63,18.25,10550000,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-11-24",24.65,25.45,24.042,25.37,1.11,4.58,2982700,{"date":1722,"open":430,"high":1723,"low":1724,"close":440,"change":271,"percent_change":763,"volume":1725,"transactions":9,"vwap":440},"2025-11-21",25.030001,23.13,3225400,{"date":1727,"open":1728,"high":1729,"low":1730,"close":430,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":430},"2025-11-20",25.55,26.2,24.02,-1.14,-4.47,4207500,{"date":1735,"open":1736,"high":1047,"low":1737,"close":879,"change":1310,"percent_change":1738,"volume":1739,"transactions":9,"vwap":879},"2025-11-19",21.75,21.515,17.12,10203200,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":127,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-11-18",21.2,22.14,21.11,21.79,1.4,1639800,{"date":1749,"open":741,"high":1750,"low":1751,"close":319,"change":599,"percent_change":1752,"volume":1753,"transactions":9,"vwap":319},"2025-11-17",22.030001,21.33,-2.63,1533800,{"date":1755,"open":1756,"high":1757,"low":317,"close":1758,"change":244,"percent_change":1470,"volume":1759,"transactions":9,"vwap":1758},"2025-11-14",21.61,22.28,22.07,890600,{"date":1761,"open":1762,"high":1763,"low":1758,"close":713,"change":1197,"percent_change":1764,"volume":1765,"transactions":9,"vwap":713},"2025-11-13",22.89,23.19,-3.48,1525000,{"date":1767,"open":504,"high":1768,"low":799,"close":783,"change":253,"percent_change":253,"volume":1769,"transactions":9,"vwap":783},"2025-11-12",24.08,2221600,{"date":1771,"open":1772,"high":1773,"low":388,"close":783,"change":1130,"percent_change":836,"volume":1774,"transactions":9,"vwap":783},"2025-11-11",22.81,23.09,767600,{"date":1776,"open":753,"high":1777,"low":387,"close":1772,"change":169,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1772},"2025-11-10",23.313,1.78,1854200,{"date":1781,"open":1782,"high":1783,"low":306,"close":754,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":754},"2025-11-07",21.59,22.47,0.62,2.85,1153100,{"date":1788,"open":475,"high":720,"low":1789,"close":1745,"change":245,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1745},"2025-11-06",21.78,-2.02,1233900,{"date":1793,"open":484,"high":1794,"low":1789,"close":461,"change":593,"percent_change":587,"volume":1795,"transactions":9,"vwap":461},"2025-11-05",22.535,695300,{"date":1797,"open":495,"high":726,"low":1798,"close":1799,"change":228,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-11-04",21.665,21.95,-1.13,1024900,{"date":1803,"open":1804,"high":1805,"low":483,"close":475,"change":85,"percent_change":1363,"volume":1806,"transactions":9,"vwap":475},"2025-11-03",22.23,22.35,1234500,{"date":1808,"open":734,"high":720,"low":1809,"close":754,"change":991,"percent_change":1810,"volume":1811,"transactions":9,"vwap":754},"2025-10-31",21.88,2.33,1550900,{"date":1813,"open":1814,"high":703,"low":1815,"close":389,"change":612,"percent_change":1816,"volume":1817,"transactions":9,"vwap":389},"2025-10-30",21.31,21.283,1.96,1561500,{"date":1819,"open":1789,"high":736,"low":690,"close":1820,"change":1150,"percent_change":1222,"volume":1821,"transactions":9,"vwap":1820},"2025-10-29",21.48,1683200,{"date":1823,"open":754,"high":843,"low":1824,"close":1809,"change":599,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1809},"2025-10-28",21.77,-2.58,1317100,{"date":1828,"open":514,"high":828,"low":1829,"close":740,"change":244,"percent_change":1150,"volume":1830,"transactions":9,"vwap":740},"2025-10-27",22.26,1814600,{"date":1832,"open":1833,"high":443,"low":400,"close":527,"change":800,"percent_change":1752,"volume":1834,"transactions":9,"vwap":527},"2025-10-24",23.24,1329500,{"date":1836,"open":390,"high":1833,"low":1837,"close":835,"change":1318,"percent_change":1838,"volume":1839,"transactions":9,"vwap":835},"2025-10-23",22.44,3.67,994200,{"date":1841,"open":752,"high":1842,"low":1757,"close":1843,"change":190,"percent_change":1702,"volume":1844,"transactions":9,"vwap":1843},"2025-10-22",23.030001,22.34,877500,{"date":1846,"open":503,"high":1847,"low":1848,"close":1849,"change":56,"percent_change":844,"volume":1850,"transactions":9,"vwap":1849},"2025-10-21",23.34,22.77,22.85,810700,{"date":1852,"open":856,"high":1853,"low":461,"close":807,"change":564,"percent_change":1854,"volume":1855,"transactions":9,"vwap":807},"2025-10-20",23.08,2.14,766900,{"date":1857,"open":1858,"high":704,"low":1859,"close":625,"change":861,"percent_change":1263,"volume":1860,"transactions":9,"vwap":625},"2025-10-17",22.33,22.175,995800,{"date":1862,"open":718,"high":1863,"low":1864,"close":777,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":777},"2025-10-16",23.404,22.59,-0.38,-1.65,902700,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1150,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-10-15",23.56,24.09,22.79,23.049999,-1.71,1375100,{"date":1877,"open":1878,"high":782,"low":1853,"close":1879,"change":961,"percent_change":118,"volume":1880,"transactions":9,"vwap":1879},"2025-10-14",23.62,23.45,995900,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":127,"percent_change":1040,"volume":1887,"transactions":9,"vwap":1886},"2025-10-13",23.67,23.98,23.365,23.69,1143700,{"date":1889,"open":1890,"high":1891,"low":442,"close":1892,"change":190,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-10-10",23.92,23.985,23.39,-2.13,1370600,{"date":1896,"open":1106,"high":1106,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-10-09",23.87,23.9,-1.35,-5.35,1316700,{"date":1903,"open":1099,"high":1904,"low":1905,"close":1906,"change":253,"percent_change":253,"volume":1907,"transactions":9,"vwap":1906},"2025-10-08",25.51,24.99,25.25,1418700,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1906,"change":974,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1906},"2025-10-07",26.39,26.5,25.175,-3.88,1904600,{"date":1916,"open":1083,"high":1917,"low":1918,"close":1919,"change":518,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-10-06",26.58,25.845,26.27,1.23,3511600,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":670,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-10-03",25.35,26.35,25.265,25.95,3.18,3006500,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1246,"volume":1937,"transactions":9,"vwap":1935},"2025-10-02",25.02,25.28,24,25.15,-0.01,2401900,{"date":1939,"open":768,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-10-01",25.235,23.555,25.16,1.21,5.05,1894500,{"date":1947,"open":1948,"high":1949,"low":752,"close":1950,"change":1371,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-09-30",22.76,23.96,23.95,4.95,2751100,{"date":1954,"open":841,"high":807,"low":843,"close":1955,"change":200,"percent_change":1718,"volume":1956,"transactions":9,"vwap":1955},"2025-09-29",22.82,1363900,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":235,"percent_change":1963,"volume":1844,"transactions":9,"vwap":1962},"2025-09-26",22.36,22.635,22.13,22.57,0.94,{"date":1965,"open":492,"high":1966,"low":834,"close":1959,"change":1967,"percent_change":974,"volume":1968,"transactions":9,"vwap":1959},"2025-09-25",23.52,-0.23,1480500,{"date":1970,"open":752,"high":517,"low":1971,"close":1864,"change":1972,"percent_change":1157,"volume":1973,"transactions":9,"vwap":1864},"2025-09-24",22.515,0.03,1314200,{"date":1975,"open":1976,"high":770,"low":1977,"close":1978,"change":228,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-09-23",22.9,22.455,22.56,-1.1,1895800,{"date":1982,"open":726,"high":1983,"low":1799,"close":1772,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1772},"2025-09-22",22.93,0.46,2.06,1933500,{"date":1988,"open":1989,"high":1978,"low":834,"close":1805,"change":220,"percent_change":45,"volume":1990,"transactions":9,"vwap":1805},"2025-09-19",22.48,3112200,{"date":1992,"open":525,"high":1837,"low":1993,"close":633,"change":1972,"percent_change":1157,"volume":1994,"transactions":9,"vwap":633},"2025-09-18",21.71,2891500,{"date":1996,"open":626,"high":397,"low":1997,"close":461,"change":1470,"percent_change":1998,"volume":1999,"transactions":9,"vwap":461},"2025-09-17",22.040001,-1.81,2493800,{"date":2001,"open":2002,"high":2003,"low":388,"close":2004,"change":620,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-09-16",23.02,23.025,22.65,-1.31,2115500,{"date":2008,"open":2009,"high":2009,"low":755,"close":813,"change":778,"percent_change":381,"volume":2010,"transactions":9,"vwap":813},"2025-09-15",23.7,2377800,{"date":2012,"open":2013,"high":453,"low":2014,"close":419,"change":189,"percent_change":330,"volume":2015,"transactions":9,"vwap":419},"2025-09-12",23.73,23.64,991400,{"date":2017,"open":2013,"high":2018,"low":2019,"close":1950,"change":1007,"percent_change":1642,"volume":2020,"transactions":9,"vwap":1950},"2025-09-11",24.15,23.6,1247900,{"date":2022,"open":1886,"high":2023,"low":2024,"close":2025,"change":592,"percent_change":200,"volume":2026,"transactions":9,"vwap":2025},"2025-09-10",24.13,23.675,23.77,1227400,{"date":2028,"open":2029,"high":2030,"low":1886,"close":2031,"change":1865,"percent_change":261,"volume":2032,"transactions":9,"vwap":2031},"2025-09-09",23.97,24.030001,23.71,1247500,{"date":2034,"open":806,"high":2035,"low":2036,"close":1871,"change":1138,"percent_change":1055,"volume":2037,"transactions":9,"vwap":1871},"2025-09-08",24.257,23.86,1894900,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":829,"percent_change":593,"volume":2044,"transactions":9,"vwap":2043},"2025-09-05",24.42,24.435,23.805,24.24,1251100,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-09-04",24.85,25,23.541,24.17,-0.68,-2.74,1744500,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2047,"change":844,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2047},"2025-09-03",24.98,25.11,24.61,-0.52,1097100,{"date":2062,"open":2063,"high":1932,"low":2064,"close":2056,"change":1972,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2056},"2025-09-02",24.62,24.48,0.12,926300,{"date":2068,"open":950,"high":951,"low":2069,"close":2070,"change":620,"percent_change":1263,"volume":2071,"transactions":9,"vwap":2070},"2025-08-29",24.715,24.95,1138700,{"date":2073,"open":2074,"high":2075,"low":2076,"close":1906,"change":220,"percent_change":518,"volume":2077,"transactions":9,"vwap":1906},"2025-08-28",25.27,25.29,24.36,1302200,{"date":2079,"open":2080,"high":1099,"low":2081,"close":1106,"change":1972,"percent_change":2065,"volume":2082,"transactions":9,"vwap":1106},"2025-08-27",25.049999,24.76,1039600,{"date":2084,"open":2085,"high":2086,"low":2048,"close":2087,"change":486,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-08-26",25.07,25.355,25.14,-0.28,1172900,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":586,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-08-25",24.9,25.64,24.81,25.21,1.08,1800100,{"date":2099,"open":430,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-08-22",25.225,24.2,24.94,0.67,2.76,813300,{"date":2107,"open":2108,"high":411,"low":2109,"close":2110,"change":2065,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-08-21",24.040001,23.965,24.27,0.5,654900,{"date":2114,"open":2101,"high":2115,"low":2025,"close":2018,"change":1145,"percent_change":778,"volume":2116,"transactions":9,"vwap":2018},"2025-08-20",24.405,1461000,{"date":2118,"open":1935,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-08-19",25.3,24.35,24.37,-0.76,-3.02,1630400,{"date":2126,"open":2127,"high":1100,"low":2128,"close":950,"change":227,"percent_change":117,"volume":2129,"transactions":9,"vwap":950},"2025-08-18",25.665,25.1,1443500,{"date":2131,"open":2132,"high":941,"low":2070,"close":2133,"change":158,"percent_change":974,"volume":2134,"transactions":9,"vwap":2133},"2025-08-15",25.32,25.18,1235500,{"date":2136,"open":2137,"high":1112,"low":2132,"close":939,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":939},"2025-08-14",26.3,-1.09,-4.11,1409100,{"date":2142,"open":1927,"high":2143,"low":2144,"close":1054,"change":320,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1054},"2025-08-13",26.625,25.81,3.43,2746300,{"date":2148,"open":2149,"high":1083,"low":2150,"close":934,"change":127,"percent_change":2151,"volume":2152,"transactions":9,"vwap":934},"2025-08-12",25.78,25.495,1.18,1452400,{"date":2154,"open":2080,"high":1099,"low":2155,"close":1924,"change":1169,"percent_change":320,"volume":2156,"transactions":9,"vwap":1924},"2025-08-11",24.945,1169600,{"date":2158,"open":2159,"high":915,"low":2085,"close":950,"change":1123,"percent_change":2160,"volume":2161,"transactions":9,"vwap":950},"2025-08-08",25.77,-2.9,1299800,{"date":2163,"open":1097,"high":2164,"low":2165,"close":965,"change":771,"percent_change":528,"volume":2166,"transactions":9,"vwap":965},"2025-08-07",26.15,25.122,1713400,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":869,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-08-06",23.74,25.86,23.68,25.74,1.7,2612200,{"date":2176,"open":452,"high":2177,"low":792,"close":2178,"change":1254,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-08-05",25.36,25.31,3.39,1961200,{"date":2182,"open":2183,"high":2064,"low":769,"close":2064,"change":518,"percent_change":587,"volume":2184,"transactions":9,"vwap":2064},"2025-08-04",24.3,1467300,{"date":2186,"open":2187,"high":2188,"low":1966,"close":452,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":452},"2025-08-01",24.73,24.78,-0.81,-3.24,1537000,{"date":2193,"open":2194,"high":1723,"low":453,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-07-31",24.25,24.97,0.63,2.59,1727200,{"date":2200,"open":909,"high":1723,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-07-30",23.942,24.34,-0.63,-2.52,2203900,{"date":2207,"open":933,"high":2208,"low":2058,"close":2195,"change":861,"percent_change":628,"volume":2209,"transactions":9,"vwap":2195},"2025-07-29",25.59,1874200,{"date":2211,"open":972,"high":2212,"low":2056,"close":888,"change":2213,"percent_change":1584,"volume":2214,"transactions":9,"vwap":888},"2025-07-28",25.73,-0.35,1162000,{"date":2216,"open":934,"high":972,"low":2047,"close":2208,"change":178,"percent_change":1718,"volume":2217,"transactions":9,"vwap":2208},"2025-07-25",818500,{"date":2219,"open":2177,"high":2220,"low":1942,"close":2178,"change":189,"percent_change":1070,"volume":2221,"transactions":9,"vwap":2178},"2025-07-24",25.67,1199600,{"date":2223,"open":1906,"high":933,"low":2224,"close":2225,"change":2111,"percent_change":613,"volume":2226,"transactions":9,"vwap":2225},"2025-07-23",25.040001,25.41,1113500,{"date":2228,"open":2229,"high":1723,"low":2194,"close":2230,"change":2231,"percent_change":1670,"volume":2232,"transactions":9,"vwap":2230},"2025-07-22",24.57,24.91,0.17,1506700,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-07-21",25.43,25.515,24.681,24.74,-0.5,-1.98,1719800,{"date":2243,"open":2244,"high":2170,"low":899,"close":888,"change":620,"percent_change":2245,"volume":2246,"transactions":9,"vwap":888},"2025-07-18",25.66,-1.17,2351400,{"date":2248,"open":2249,"high":972,"low":2250,"close":2251,"change":2252,"percent_change":642,"volume":2253,"transactions":9,"vwap":2251},"2025-07-17",24.4,24.395,25.54,1.25,2748900,{"date":2255,"open":1898,"high":2121,"low":855,"close":2256,"change":2257,"percent_change":565,"volume":2258,"transactions":9,"vwap":2256},"2025-07-16",24.29,0.55,1051100,{"date":2260,"open":2101,"high":2261,"low":2009,"close":2169,"change":330,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2169},"2025-07-15",24.49,-1.74,1846800,{"date":2265,"open":849,"high":2110,"low":397,"close":452,"change":564,"percent_change":170,"volume":2266,"transactions":9,"vwap":452},"2025-07-14",1356400,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2171,"change":19,"percent_change":621,"volume":2272,"transactions":9,"vwap":2171},"2025-07-11",23.8,23.995,23.21,1426700,{"date":2274,"open":917,"high":918,"low":2275,"close":1730,"change":486,"percent_change":606,"volume":2276,"transactions":9,"vwap":1730},"2025-07-10",23.82,1252500,{"date":2278,"open":2110,"high":2040,"low":2279,"close":1871,"change":2280,"percent_change":245,"volume":2281,"transactions":9,"vwap":1871},"2025-07-09",23.785,-0.11,1016100,{"date":2283,"open":2043,"high":2284,"low":2030,"close":2101,"change":253,"percent_change":253,"volume":2285,"transactions":9,"vwap":2101},"2025-07-08",24.67,2005800,{"date":2287,"open":769,"high":2288,"low":895,"close":2101,"change":1936,"percent_change":1246,"volume":2289,"transactions":9,"vwap":2101},"2025-07-07",24.63,1448600,{"date":2291,"open":2120,"high":2229,"low":2108,"close":2292,"change":244,"percent_change":1623,"volume":2293,"transactions":9,"vwap":2292},"2025-07-03",24.21,814100,{"date":2295,"open":2029,"high":2296,"low":2014,"close":2183,"change":169,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2183},"2025-07-02",24.325,1.67,1334000,{"date":2300,"open":2301,"high":2302,"low":815,"close":1898,"change":593,"percent_change":1920,"volume":2303,"transactions":9,"vwap":1898},"2025-07-01",23.49,23.99,1406700,{"date":2305,"open":2169,"high":2275,"low":2306,"close":768,"change":669,"percent_change":2307,"volume":2308,"transactions":9,"vwap":768},"2025-06-30",23.42,0.68,1343400,{"date":2310,"open":2101,"high":2101,"low":1853,"close":1879,"change":137,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1879},"2025-06-27",-2.45,2825800,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2108,"change":320,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2108},"2025-06-26",23.65,24.33,23.41,3.8,2755200,{"date":2321,"open":755,"high":2322,"low":2323,"close":835,"change":816,"percent_change":423,"volume":2324,"transactions":9,"vwap":835},"2025-06-25",23.66,22.465,2911200,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":341,"percent_change":290,"volume":2331,"transactions":9,"vwap":2330},"2025-06-24",22.1,22.449,21.82,22.29,1159300,{"date":2333,"open":367,"high":1743,"low":1814,"close":2334,"change":829,"percent_change":518,"volume":2335,"transactions":9,"vwap":2334},"2025-06-23",21.91,1313600,{"date":2337,"open":368,"high":2338,"low":2339,"close":2340,"change":1246,"percent_change":280,"volume":2341,"transactions":9,"vwap":2340},"2025-06-20",22.12,21.56,21.84,1881400,{"date":2343,"open":461,"high":516,"low":2344,"close":1809,"change":721,"percent_change":2345,"volume":2346,"transactions":9,"vwap":1809},"2025-06-18",21.64,-1.97,2977200,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":228,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-06-17",22.3,22.655,22.17,22.32,-1.11,1389800,{"date":2356,"open":783,"high":835,"low":2357,"close":1962,"change":271,"percent_change":1564,"volume":2358,"transactions":9,"vwap":1962},"2025-06-16",22.435,2605400,{"date":2360,"open":1848,"high":464,"low":740,"close":2361,"change":861,"percent_change":1471,"volume":2362,"transactions":9,"vwap":2361},"2025-06-13",22.69,1855200,{"date":2364,"open":633,"high":833,"low":742,"close":783,"change":910,"percent_change":351,"volume":2365,"transactions":9,"vwap":783},"2025-06-12",2778300,{"date":2367,"open":843,"high":2368,"low":698,"close":2369,"change":220,"percent_change":45,"volume":2370,"transactions":9,"vwap":2369},"2025-06-11",22.581,22.39,2350400,{"date":2372,"open":815,"high":776,"low":727,"close":726,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":726},"2025-06-10",-0.82,-3.55,2394300,{"date":2377,"open":2378,"high":2009,"low":1772,"close":1724,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":1724},"2025-06-09",23.14,0.72,3.21,3509200,{"date":2383,"open":376,"high":2384,"low":625,"close":754,"change":2385,"percent_change":1086,"volume":2386,"transactions":9,"vwap":754},"2025-06-06",23.219,0.58,3685100,{"date":2388,"open":2389,"high":1799,"low":553,"close":2390,"change":2257,"percent_change":508,"volume":2391,"transactions":9,"vwap":2390},"2025-06-05",21.58,21.83,2495600,{"date":2393,"open":2394,"high":338,"low":2395,"close":571,"change":56,"percent_change":1380,"volume":2396,"transactions":9,"vwap":571},"2025-06-04",21.41,20.81,3023200,{"date":2398,"open":2399,"high":1820,"low":2400,"close":1814,"change":46,"percent_change":2401,"volume":2402,"transactions":9,"vwap":1814},"2025-06-03",19.44,19.34,10.3,4946100,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":1409,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-06-02",20.39,20.553,19.11,19.32,-6.49,4415400,{"date":2412,"open":155,"high":2413,"low":2414,"close":2415,"change":127,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-05-30",20.74,20.07,20.66,1.47,5625700,{"date":2419,"open":2420,"high":2421,"low":218,"close":208,"change":260,"percent_change":2422,"volume":2423,"transactions":9,"vwap":208},"2025-05-29",20.86,20.985,-1.55,1898600,{"date":2425,"open":536,"high":378,"low":277,"close":278,"change":845,"percent_change":2426,"volume":2427,"transactions":9,"vwap":278},"2025-05-28",-2.68,1233200,{"date":2429,"open":2430,"high":2431,"low":2432,"close":536,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":536},"2025-05-27",21.040001,21.32,20.571,0.71,3.46,1552500,{"date":2437,"open":697,"high":697,"low":2438,"close":2439,"change":1107,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-05-23",20.373,20.54,-3.16,1351500,{"date":2443,"open":277,"high":597,"low":2444,"close":597,"change":1131,"percent_change":2445,"volume":2446,"transactions":9,"vwap":597},"2025-05-22",20.535,2.71,1441900,{"date":2448,"open":494,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-05-21",21.765,20.22,20.65,-1.25,-5.71,2493900,{"date":2456,"open":742,"high":821,"low":2457,"close":389,"change":1380,"percent_change":2458,"volume":2459,"transactions":9,"vwap":389},"2025-05-20",21.7,-0.64,2239900,{"date":2461,"open":2394,"high":1804,"low":536,"close":1997,"change":300,"percent_change":2462,"volume":2463,"transactions":9,"vwap":1997},"2025-05-19",0.92,1722500,{"date":2465,"open":2466,"high":2334,"low":2467,"close":2340,"change":1387,"percent_change":1718,"volume":2468,"transactions":9,"vwap":2340},"2025-05-16",21.57,20.7,2525600,{"date":2470,"open":2471,"high":1997,"low":2472,"close":2473,"change":1784,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-05-15",20.92,20.82,21.6,2.96,2844600,{"date":2477,"open":571,"high":2431,"low":580,"close":555,"change":57,"percent_change":1197,"volume":2478,"transactions":9,"vwap":555},"2025-05-14",1549600,{"date":2480,"open":2466,"high":698,"low":552,"close":627,"change":1145,"percent_change":2481,"volume":2482,"transactions":9,"vwap":627},"2025-05-13",-1.03,2175200,{"date":2484,"open":387,"high":1757,"low":349,"close":2485,"change":669,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-05-12",21.37,0.75,2112100,{"date":2489,"open":306,"high":319,"low":2490,"close":597,"change":189,"percent_change":648,"volume":694,"transactions":9,"vwap":597},"2025-05-09",20.83,{"date":2492,"open":328,"high":705,"low":572,"close":1814,"change":300,"percent_change":2493,"volume":2494,"transactions":9,"vwap":1814},"2025-05-08",0.95,1839800,{"date":2496,"open":168,"high":712,"low":2497,"close":1744,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":1744},"2025-05-07",20.049999,-1,-4.52,3275700,{"date":2502,"open":2344,"high":720,"low":2503,"close":842,"change":178,"percent_change":1040,"volume":2504,"transactions":9,"vwap":842},"2025-05-06",21.635,2595500,{"date":2506,"open":494,"high":525,"low":2507,"close":2390,"change":56,"percent_change":1380,"volume":2508,"transactions":9,"vwap":2390},"2025-05-05",21.62,1400700,{"date":2510,"open":525,"high":1989,"low":1824,"close":2511,"change":2231,"percent_change":729,"volume":2512,"transactions":9,"vwap":2511},"2025-05-02",21.86,1199000,{"date":2514,"open":2515,"high":387,"low":561,"close":367,"change":844,"percent_change":693,"volume":2516,"transactions":9,"vwap":367},"2025-05-01",21.97,2069600,{"date":2518,"open":2466,"high":712,"low":2519,"close":2329,"change":1623,"percent_change":1345,"volume":2520,"transactions":9,"vwap":2329},"2025-04-30",21.251,1791400,{"date":2522,"open":367,"high":1804,"low":1814,"close":2523,"change":289,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-04-29",22.19,1.6,1320900,{"date":2527,"open":1824,"high":1758,"low":690,"close":2340,"change":1022,"percent_change":1184,"volume":2528,"transactions":9,"vwap":2340},"2025-04-28",1426600,{"date":2530,"open":2339,"high":2531,"low":2485,"close":2532,"change":1387,"percent_change":1718,"volume":2533,"transactions":9,"vwap":2532},"2025-04-25",22.09,21.92,2411500,{"date":2535,"open":2536,"high":1736,"low":2537,"close":338,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":338},"2025-04-24",19.93,19.705,1.93,9.77,3458100,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":772,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-04-23",19.85,20.698,19.58,19.75,3.13,3025200,{"date":37,"open":2550,"high":2551,"low":2552,"close":2553,"change":1577,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},18.7,19.24,18.69,19.15,2.41,2017900,{"status":2557,"indices":2558,"watchlist":2599,"sectors":2620,"benchmarks":2665},"success",[2559,2566,2572,2579,2586,2592],{"symbol":2560,"name":2561,"price":2562,"change":2563,"pct_change":808,"is_up":2564,"sparkline":2565,"date":5},"SPX","S&P 500",7722.72,56.27,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2567,"name":2568,"price":2569,"change":2570,"pct_change":31,"is_up":2564,"sparkline":2571,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2573,"name":2574,"price":2575,"change":2576,"pct_change":2577,"is_up":2564,"sparkline":2578,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2580,"name":2581,"price":2582,"change":2583,"pct_change":2584,"is_up":2564,"sparkline":2585,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2587,"name":2588,"price":2589,"change":2048,"pct_change":2590,"is_up":2564,"sparkline":2591,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2593,"name":2594,"price":2595,"change":86,"pct_change":2596,"is_up":2597,"sparkline":2598,"date":5},"VIX","CBOE VIX",15.31,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2600,2606,2613],{"symbol":2601,"name":2602,"price":2603,"change":1333,"pct_change":2604,"is_up":2564,"sparkline":2605,"date":5},"NVDA","NVIDIA Corp",233.95,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2607,"name":2608,"price":2609,"change":2610,"pct_change":2611,"is_up":2564,"sparkline":2612,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2614,"name":2615,"price":2616,"change":2617,"pct_change":2618,"is_up":2564,"sparkline":2619,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2621,2625,2629,2633,2637,2641,2645,2649,2653,2657,2661],{"name":2622,"etf":2623,"change":634,"price":2624,"is_up":2564},"Technology","XLK",199.81,{"name":2626,"etf":2627,"change":592,"price":2628,"is_up":2564},"Financials","XLF",53.49,{"name":2630,"etf":2631,"change":1936,"price":2632,"is_up":2597},"Healthcare","XLV",166.18,{"name":2634,"etf":2635,"change":1371,"price":2636,"is_up":2564},"Consumer Cycl","XLY",110.04,{"name":2638,"etf":2639,"change":200,"price":2640,"is_up":2564},"Consumer Staples","XLP",80.53,{"name":2642,"etf":2643,"change":169,"price":2644,"is_up":2564},"Energy","XLE",62.95,{"name":2646,"etf":2647,"change":729,"price":2648,"is_up":2564},"Industrials","XLI",169.95,{"name":2650,"etf":2651,"change":836,"price":2652,"is_up":2564},"Materials","XLB",48.86,{"name":2654,"etf":2655,"change":518,"price":2656,"is_up":2564},"Real Estate","XLRE",40.81,{"name":2658,"etf":2659,"change":341,"price":2660,"is_up":2564},"Utilities","XLU",39.83,{"name":2662,"etf":2663,"change":289,"price":2664,"is_up":2564},"Comm Services","XLC",110.32,[2666,2670,2674,2678],{"ticker":2667,"name":2668,"price":2669,"change":699,"is_up":2564},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2671,"name":2672,"price":2673,"change":2611,"is_up":2564},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2675,"name":2676,"price":2677,"change":2577,"is_up":2564},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2679,"name":2680,"price":2681,"change":2590,"is_up":2564},"IWM","iShares Russell 2000",281.52]