[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APA":3,"stock-historical-APA":29,"homepage-market-summary":2749},{"ticker":4,"date":5,"profile":6,"quote":14},"APA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"APA Corporation Common Stock","Nasdaq",null,"CRUDE PETROLEUM & NATURAL GAS","APA Corp is an independent exploration and production company. It develops and produces crude oil, natural gas, and natural gas liquids. The company's business has oil and gas operations in four segments: Egypt, the North Sea, Suriname, and the U.S. The company generates the majority of its revenue from the U.S. reporting segment. The company also has exploration interests in Uruguay, Alaska, and other international locations.","1,791","Houston, TX",{"close":15,"open":16,"high":15,"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},43.68,42.4,42.3,43.34,0.34,0.78,3945251.070194,57792,43.3789,149.23,2.5974,2925030.613500151,28,11943,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":40},365,1,1000,{"period_high":34,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":15,"start_date":39,"end_date":5},47.44,15.2,6939995,2533098164.0323,175.41,"2025-04-22",[41,42,52,62,73,84,95,105,115,125,136,147,158,169,179,189,199,210,221,231,240,249,260,271,281,291,301,312,322,333,343,354,364,374,385,396,407,417,428,439,450,461,472,483,494,505,516,527,538,548,559,570,579,588,598,605,612,620,627,635,643,652,660,668,677,685,692,700,708,716,724,733,739,747,754,760,767,771,779,786,795,804,813,821,829,837,844,850,858,866,873,881,889,897,905,913,918,926,933,941,948,954,962,970,978,986,993,1001,1009,1018,1027,1035,1042,1051,1056,1063,1072,1079,1086,1092,1100,1107,1115,1121,1128,1133,1142,1149,1156,1162,1169,1177,1184,1192,1198,1205,1212,1219,1226,1233,1241,1244,1252,1260,1267,1275,1279,1287,1294,1302,1309,1317,1325,1334,1340,1348,1354,1362,1369,1377,1383,1392,1400,1408,1415,1422,1430,1439,1447,1456,1463,1471,1478,1487,1494,1500,1507,1512,1520,1528,1533,1542,1550,1557,1565,1573,1582,1589,1596,1603,1612,1620,1627,1635,1641,1646,1651,1656,1664,1670,1678,1684,1689,1694,1701,1707,1713,1720,1726,1733,1739,1746,1751,1758,1764,1770,1776,1783,1790,1797,1802,1806,1812,1819,1825,1831,1837,1844,1852,1860,1868,1875,1882,1890,1898,1903,1909,1917,1925,1932,1939,1945,1950,1959,1966,1973,1982,1989,1995,2000,2006,2011,2017,2022,2027,2032,2036,2040,2047,2053,2059,2065,2069,2076,2082,2087,2093,2100,2106,2112,2117,2123,2129,2137,2142,2148,2152,2159,2165,2173,2182,2189,2196,2204,2211,2219,2225,2232,2238,2243,2250,2257,2265,2273,2280,2288,2295,2303,2311,2319,2324,2331,2338,2345,2352,2357,2362,2368,2373,2380,2385,2390,2396,2401,2407,2416,2421,2427,2434,2439,2445,2452,2459,2468,2475,2483,2490,2496,2503,2508,2514,2521,2528,2534,2541,2547,2554,2562,2570,2576,2583,2589,2595,2602,2610,2615,2622,2627,2633,2639,2644,2652,2660,2668,2674,2681,2688,2695,2703,2710,2717,2724,2728,2736,2743],{"date":5,"open":16,"high":15,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":43,"open":44,"high":45,"low":46,"close":18,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",41.355,43.4599,41.31,1.8,4.33,6931070.991071,90294,43.017,{"date":53,"open":54,"high":55,"low":44,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",42.18,42.71,41.54,-0.65,-1.54,5966530.297738,65087,41.8947,{"date":63,"open":64,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-29",41.38,42.51,41.23,42.19,-0.14,-0.33,5932596.250667,71732,42.1676,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-28",43.15,43.47,42.24,42.33,-0.41,-0.96,8029315.991396,95901,42.675,{"date":85,"open":86,"high":87,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-25",42.8,43.26,42.23,42.74,-0.94,-2.15,5334734.906913,67085,42.7288,{"date":96,"open":97,"high":98,"low":99,"close":15,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-24",44.34,44.705,43.535,-0.02,-0.05,6136267.636245,72116,43.9926,{"date":106,"open":107,"high":108,"low":17,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-23",42.84,44.19,43.7,1.4,3.31,5587030.469303,77152,43.5784,{"date":116,"open":117,"high":118,"low":119,"close":17,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-22",42.95,43.45,42.265,-1.51,-3.45,6657010.047349,78543,42.7533,{"date":126,"open":127,"high":128,"low":129,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-21",44.13,44.375,43.58,43.81,-1.06,-2.36,6001568.534874,66570,43.8934,{"date":137,"open":138,"high":139,"low":140,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-18",45.31,45.47,44.64,44.87,-0.59,-1.3,11919265.803686,67438,44.9536,{"date":148,"open":149,"high":150,"low":151,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-17",44.63,45.615,44.4,45.46,0.67,1.5,5075226.890086,66509,45.2739,{"date":159,"open":160,"high":161,"low":162,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-16",46.44,46.66,44.18,44.79,-2.62,-5.53,9166802.209295,95454,45.009,{"date":170,"open":171,"high":34,"low":172,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-15",45.67,45.25,47.41,2.38,5.29,6373755.69225,80160,47.0166,{"date":180,"open":181,"high":182,"low":183,"close":184,"change":185,"percent_change":153,"volume":186,"transactions":187,"vwap":188},"2026-09-14",45.635,46.59,44.82,45.03,0.3,6866009.09377,86968,45.6688,{"date":190,"open":191,"high":192,"low":191,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-11",44,44.91,44.73,0.2,0.45,4257968.664308,54390,44.6094,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-10",46.09,46.1,43.94,44.53,-0.31,-0.69,6560312.430223,68683,44.7903,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-09",44.44,44.8899,44.225,44.84,1.29,2.96,4925213.38963,59389,44.6455,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":20,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-08",43.69,44.49,43.005,43.55,1.82,4372776.595075,61158,43.6461,{"date":232,"open":15,"high":130,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-04",42.725,42.77,-1.41,-3.19,4225535.324016,53477,43.0694,{"date":241,"open":242,"high":149,"low":243,"close":162,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-03",44.52,44.05,-0.515,-1.15,3618921.849583,47551,44.2998,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-02",43.75,45.125,43.6913,44.695,0.395,0.89,4263246.216486,53751,44.627,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-01",44.16,44.395,43.28,44.3,1.15,2.67,4819111.026223,61074,44.0605,{"date":272,"open":273,"high":274,"low":275,"close":75,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-08-31",43.67,44.11,42.415,0.61,1.43,4255080.571417,51504,43.0188,{"date":282,"open":283,"high":117,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-28",42.48,42.0537,42.54,0.16,0.38,3319155.530385,48100,42.4528,{"date":292,"open":66,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-27",42.525,40.755,42.38,1.19,2.89,4330257.166844,55022,41.8984,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-26",40.678,42.035,40.46,41.19,-0.16,-0.39,4209899.940668,53430,41.3871,{"date":313,"open":64,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-25",42.39,41.33,41.35,-1.61,-3.75,4990768.201396,55932,41.5958,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-24",42.93,43.466,41.8,42.96,-0.43,-0.99,6206802.639244,72610,42.6491,{"date":334,"open":242,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-21",44.835,43.38,43.39,-1,-2.25,6578578.87262,72361,43.8085,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-20",44.76,45.05,44.2,44.39,0.94,2.16,6276538.402772,78614,44.5633,{"date":355,"open":356,"high":357,"low":358,"close":118,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-19",42.86,45,42.85,1.085,2.56,8694770.020758,108879,43.9889,{"date":365,"open":366,"high":314,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-18",42.02,41.1,42.365,0.785,1.89,5896421.2387,61811,41.9953,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-17",40.54,41.6,40.414,41.58,1.11,2.74,4926909.488817,62306,41.1701,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-14",40.5,41,40.0504,40.47,0.47,1.18,3947044.152792,50976,40.5524,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-13",39.4,40.07,39.08,40,0.03,0.08,4150599.902678,52404,39.7802,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":57,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-12",40.11,40.506,39.77,39.97,-1.6,6373686.340081,72670,40.1109,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-11",40.49,41.24,40.35,40.62,-0.4,-0.98,6170063.175557,81958,40.762,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-10",38.24,41.18,38.21,41.02,3.39,9.01,7052635.066,88646,40.5352,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-07",35.985,37.9,35.69,37.63,1.1,3.01,5598771.729149,80818,37.2639,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-06",36.56,36.71,35.46,36.53,1.87,5.4,8010366.549443,102426,36.2262,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-05",35.85,35.95,34.535,34.66,-1.14,-3.18,5374066.251096,75900,35.0259,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-04",35.91,36.11,35.29,35.8,-1.07,-2.9,5562728.947812,87744,35.7987,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-03",36.5,37.42,36.12,36.87,-0.45,-1.21,4974641.85757,71396,36.9027,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-31",36.45,37.43,36.01,37.32,0.99,2.73,7461197.196427,56589,37.1342,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-30",36.18,36.425,35.6,36.33,-0.37,-1.01,5349572.240346,63081,36.1165,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-29",36.52,36.78,35.78,36.7,1.77,5.07,5340300.063639,65199,36.472,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-28",34.62,35.35,34.12,34.93,0.19,0.55,5891584.061588,72646,34.77,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":235,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-27",34.63,35.93,34.36,34.74,-3.9,6014780.530537,73120,35.1616,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-24",36.35,36.96,36.04,36.15,-0.27,-0.74,3362301.028931,49648,36.3741,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-23",37.44,37.7,36.365,36.42,0.24,0.66,6722266.581878,70271,36.8735,{"date":571,"open":572,"high":573,"low":574,"close":507,"change":575,"percent_change":266,"volume":576,"transactions":577,"vwap":578},"2026-07-22",36.31,36.57,35.9,0.41,3638027.96403,52848,36.1734,{"date":580,"open":581,"high":520,"low":582,"close":583,"change":584,"percent_change":267,"volume":585,"transactions":586,"vwap":587},"2026-07-21",35.04,34.91,35.77,0.93,3867601.551551,46762,35.5644,{"date":589,"open":590,"high":530,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-20",34.73,34.41,34.84,-0.38,-1.08,4727825.387193,65966,34.9634,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":349,"percent_change":381,"volume":604,"transactions":9,"vwap":603},"2026-07-17",35.15,35.44,34.39,35.22,4583200,{"date":606,"open":607,"high":608,"low":531,"close":609,"change":610,"percent_change":402,"volume":611,"transactions":9,"vwap":609},"2026-07-16",34.22,34.71,34.28,0.01,4582400,{"date":613,"open":614,"high":466,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-07-15",34.18,33.38,34.27,-0.26,-0.75,5511900,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":68,"percent_change":423,"volume":626,"transactions":9,"vwap":625},"2026-07-14",34.8,35.099998,33.83,34.53,6171400,{"date":628,"open":629,"high":532,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-07-13",34.23,34.15,34.67,1.23,3.68,6648000,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":195,"volume":642,"transactions":9,"vwap":640},"2026-07-10",33.35,33.73,32.93,33.44,0.15,3237000,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-09",34.59,34.82,33.28,33.29,-1.77,-5.05,4400300,{"date":653,"open":654,"high":603,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-08",34.92,34.19,35.060001,1.06,3.12,7120500,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-07",32.6,34.26,34,1.54,4.74,5922100,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-06",32.17,32.89,32.09,32.46,0.1,0.31,3865200,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":665,"volume":684,"transactions":9,"vwap":682},"2026-07-02",32.18,32.81,32.060001,32.36,0.49,5286400,{"date":686,"open":687,"high":680,"low":688,"close":689,"change":690,"percent_change":91,"volume":691,"transactions":9,"vwap":689},"2026-07-01",32.34,31.77,31.87,-0.7,5153300,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":308,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-06-30",33,33.42,32.49,32.57,-1.18,6409900,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":101,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-06-29",33.11,33.58,32.82,32.96,-0.15,4578400,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":79,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-06-26",33.15,33.36,32.62,33.0099983,-1.23,7577100,{"date":717,"open":718,"high":719,"low":720,"close":695,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":695},"2026-06-25",33.040001,33.65,32.76,0.09,0.27,5179300,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-24",33.21,33.53,32.64,33.33,-0.89,-2.6,5651000,{"date":734,"open":735,"high":542,"low":735,"close":607,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":607},"2026-06-23",33.8,0.02,0.06,5394600,{"date":740,"open":741,"high":629,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-22",33.66,33.12,34.2,1.17,3.54,6989100,{"date":748,"open":749,"high":711,"low":696,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-18",33.34,33.029999,-0.9,-2.65,12406400,{"date":755,"open":743,"high":756,"low":757,"close":758,"change":69,"percent_change":80,"volume":759,"transactions":9,"vwap":758},"2026-06-17",34.58,33.72,33.93,5540100,{"date":761,"open":762,"high":763,"low":735,"close":663,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":663},"2026-06-16",33.85,34.47,-0.51,-1.47,7011300,{"date":768,"open":590,"high":530,"low":602,"close":537,"change":339,"percent_change":769,"volume":770,"transactions":9,"vwap":537},"2026-06-15",-6.08,7714600,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":565,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-12",36.29,37.65,36.2,37.02,0.65,4469300,{"date":780,"open":781,"high":782,"low":455,"close":519,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":519},"2026-06-11",38.67,38.7,-1.22,-3.21,4794600,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-10",37.56,38.53,37.2,38,1.39,3.8,4804800,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-09",37.099998,37.26,35.62,36.61,-1.05,-2.79,6234500,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-08",37.3,37.75,36.98,37.66,1.09,2.98,3842000,{"date":814,"open":815,"high":816,"low":817,"close":573,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":573},"2026-06-05",38.029999,38.15,36.55,-1.65,-4.32,3605100,{"date":822,"open":788,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-04",38.42,37.41,38.22,-0.11,-0.29,3103000,{"date":830,"open":430,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-03",38.79,37.8,38.33,0.52,1.38,6005400,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":737,"percent_change":286,"volume":843,"transactions":9,"vwap":842},"2026-06-02",37.64,38.41,37.52,37.81,3898600,{"date":845,"open":497,"high":846,"low":806,"close":807,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":807},"2026-06-01",38.43,1.32,3.62,4976000,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":554,"volume":857,"transactions":9,"vwap":855},"2026-05-29",36.16,36.48,35.76,36.43,-0.1,6197100,{"date":859,"open":860,"high":861,"low":862,"close":455,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":455},"2026-05-28",37.33,37.34,36.14,-0.09,-0.25,4160300,{"date":867,"open":485,"high":868,"low":475,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-27",37.29,36.62,-0.88,-2.35,5215400,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":143,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-05-26",38.52,39.14,37.45,37.5,-3.35,4001800,{"date":882,"open":816,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-22",39.17,37.85,38.8,0.46,1.2,3883300,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":424,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-21",40.29,40.4,37.89,38.34,-2.49,6493000,{"date":898,"open":899,"high":379,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-20",40.96,39.16,39.32,-1.59,-3.89,6678200,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":370,"volume":912,"transactions":9,"vwap":910},"2026-05-19",40.86,41.2,39.81,40.91,0.76,7610500,{"date":914,"open":885,"high":305,"low":823,"close":915,"change":744,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-18",40.15,3,6924500,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":456,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-15",37.55,39.049999,37.37,38.98,5.04,8640900,{"date":927,"open":928,"high":499,"low":929,"close":930,"change":931,"percent_change":287,"volume":932,"transactions":9,"vwap":930},"2026-05-14",36.73,36.58,37.11,0.14,4444000,{"date":934,"open":935,"high":936,"low":862,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-13",37.23,37.4,36.97,-0.12,-0.32,4978500,{"date":942,"open":943,"high":878,"low":944,"close":945,"change":946,"percent_change":657,"volume":947,"transactions":9,"vwap":945},"2026-05-12",37.14,36.32,37.09,0.39,6064600,{"date":949,"open":521,"high":797,"low":950,"close":521,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":521},"2026-05-11",36.029999,1.14,3.21,6878800,{"date":955,"open":956,"high":773,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-08",36.21,35.17,35.56,-0.68,-1.88,9087200,{"date":963,"open":485,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-07",36.75,35.36,36.24,-2.06,-5.38,12362300,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":468,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-06",39.43,39.85,38.19,38.3,-7.67,9940800,{"date":979,"open":980,"high":981,"low":431,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-05",41.74,42.09,41.48,-0.54,-1.29,7093000,{"date":987,"open":988,"high":989,"low":990,"close":366,"change":370,"percent_change":991,"volume":992,"transactions":9,"vwap":366},"2026-05-04",40.6,42.060001,39.98,4.71,7227400,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":765,"volume":1000,"transactions":9,"vwap":998},"2026-05-01",40.33,40.44,38.95,40.13,-0.6,6294700,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":575,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-04-30",39.52,40.84,39.07,40.73,1.02,7170900,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-29",39.8,40.39,39.31,40.32,1.67,4.32,5631700,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-28",39.34,39.5,38.44,38.65,0.22,0.57,6093800,{"date":1028,"open":1029,"high":1030,"low":1031,"close":846,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":846},"2026-04-27",38.12,38.62,37.86,0.7,1.86,4931300,{"date":1036,"open":1037,"high":1037,"low":790,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-24",38.59,37.73,-0.93,-2.41,4822200,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-23",38.39,39.02,37.98,38.66,0.6,1.58,4645200,{"date":1052,"open":1038,"high":430,"low":774,"close":1053,"change":886,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-04-22",38.060001,1.22,4182200,{"date":1057,"open":775,"high":809,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-21",35.83,37.6,1.63,4.53,6844000,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-20",35.96,36.59,35.59,35.97,0.23,0.64,6375400,{"date":1073,"open":529,"high":464,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-17",33.43,35.74,-2.16,-5.7,12539500,{"date":1080,"open":1081,"high":1082,"low":929,"close":442,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":442},"2026-04-16",36.6,37.94,1.3,3.55,5893500,{"date":1087,"open":1088,"high":776,"low":1089,"close":1081,"change":328,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1081},"2026-04-15",36.72,35.99,-1.16,6892000,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-14",38.82,36.8,37.029999,-2.46,-6.23,7793100,{"date":1101,"open":1102,"high":1011,"low":997,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-13",39.63,39.49,0.86,2.23,7139300,{"date":1108,"open":1030,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-10",39.13,38.28,38.63,-0.34,-0.87,4861400,{"date":1116,"open":1117,"high":973,"low":1118,"close":1119,"change":1024,"percent_change":1025,"volume":1120,"transactions":9,"vwap":1119},"2026-04-09",39.26,37.93,38.97,9988700,{"date":1122,"open":808,"high":398,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-08",35.13,38.75,-4.21,-9.8,15347900,{"date":1129,"open":118,"high":1130,"low":234,"close":327,"change":1131,"percent_change":68,"volume":1132,"transactions":9,"vwap":327},"2026-04-07",44.28,-0.06,6231700,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-06",42,43.11,41.75,43.02,0.98,2.33,7342200,{"date":1143,"open":129,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1015,"volume":1148,"transactions":9,"vwap":1146},"2026-04-02",43.93,40.99,42.040001,0.69,9901000,{"date":1150,"open":316,"high":1151,"low":1152,"close":316,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":316},"2026-04-01",42.46,40.37,-1.09,-2.57,14717700,{"date":1157,"open":129,"high":265,"low":1158,"close":1159,"change":143,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-31",40.92,42.44,-2.97,13813100,{"date":1163,"open":357,"high":1164,"low":1165,"close":1166,"change":57,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-03-30",45.66,43.09,43.74,-1.46,12371600,{"date":1170,"open":1171,"high":1172,"low":1173,"close":348,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":348},"2026-03-27",43.25,44.54,43.2,1.59,3.71,11177700,{"date":1178,"open":1179,"high":1180,"low":326,"close":86,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":86},"2026-03-26",41.83,43.22,1.48,3.58,9309100,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":834,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-25",40.19,41.69,39.93,41.32,1.27,10601900,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":522,"percent_change":1061,"volume":1197,"transactions":9,"vwap":1196},"2026-03-24",39.72,41.45,40.8,10959800,{"date":1199,"open":1200,"high":1103,"low":839,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-23",38.17,39.029999,-0.08,-0.2,13956300,{"date":1206,"open":894,"high":1003,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-20",38.11,39.11,1.05,2.76,23883600,{"date":1213,"open":1214,"high":1201,"low":1215,"close":1053,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1053},"2026-03-19",37,36.93,1.45,3.96,11381000,{"date":1220,"open":1065,"high":1221,"low":1222,"close":800,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":800},"2026-03-18",36.77,35.87,0.74,2.06,7396300,{"date":1227,"open":622,"high":1228,"low":1229,"close":1222,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1222},"2026-03-17",36,34.6,1.33,3.85,6608700,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":194,"volume":1240,"transactions":9,"vwap":1238},"2026-03-16",34.24,35.040001,33.86,34.54,0.07,7612400,{"date":1242,"open":637,"high":645,"low":637,"close":763,"change":1104,"percent_change":360,"volume":1243,"transactions":9,"vwap":763},"2026-03-13",7315500,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1070,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-12",33.2,34.16,32.9,33.61,1.94,9354600,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":266,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-11",31.73,33.13,31.52,32.97,3.61,6642400,{"date":1261,"open":681,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":132,"volume":1266,"transactions":9,"vwap":1264},"2026-03-10",32.68,31.54,31.82,-0.77,7806500,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":863,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-09",33.23,33.78,32.31,32.59,-0.28,11503100,{"date":1276,"open":671,"high":695,"low":1277,"close":1262,"change":185,"percent_change":584,"volume":1278,"transactions":9,"vwap":1262},"2026-03-06",32.19,10557400,{"date":1280,"open":1281,"high":697,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-05",31.69,31.66,32.38,1.28,4.12,9625600,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":618,"percent_change":871,"volume":1293,"transactions":9,"vwap":1292},"2026-03-04",30.95,31.35,30.46,31.1,7418400,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":286,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-03",32.099998,32.78,30.97,31.85,0.5,12692000,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1281,"change":847,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1281},"2026-03-02",32.52,32.75,30.19,4.35,12675200,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1190,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-02-27",29.59,30.42,29.17,30.37,4.36,8707300,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1061,"volume":1324,"transactions":9,"vwap":1322},"2026-02-26",27.64,29.76,27.18,29.1,1.26,14610800,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-02-25",28.62,28.7,27.72,27.84,-0.78,-2.73,6328200,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1327,"change":856,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1327},"2026-02-24",28.8,28.16,-0.35,3973100,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1112,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-02-23",29.02,29.63,28.41,28.72,-1.17,4976900,{"date":1349,"open":1336,"high":1350,"low":1345,"close":1351,"change":100,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-20",29.4,29.059999,-0.07,7620000,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":391,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-02-19",29.22,30.08,28.86,29.08,1.64,9172800,{"date":1363,"open":1364,"high":1358,"low":1365,"close":1366,"change":1190,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-02-18",27.85,27.8,28.61,4.65,8787500,{"date":1370,"open":27,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-17",28.5,26.77,27.34,-0.58,-2.08,4805800,{"date":1378,"open":1379,"high":27,"low":1380,"close":1381,"change":31,"percent_change":1175,"volume":1382,"transactions":9,"vwap":1381},"2026-02-13",26.87,26.83,27.92,5416000,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-12",28.12,28.38,26.45,26.92,-1.34,-4.74,7077500,{"date":1393,"open":27,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-11",28.56,27.75,28.26,0.81,2.95,7219700,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":706,"volume":1407,"transactions":9,"vwap":1405},"2026-02-10",27.44,27.7,27.21,27.45,-0.04,3762600,{"date":1409,"open":1410,"high":1381,"low":1411,"close":1412,"change":402,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-09",27.46,27.27,27.49,0.11,4847800,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1410,"change":1139,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1410},"2026-02-06",26.63,27.65,26.54,3.7,5119100,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":751,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-05",26.97,27.01,25.59,26.48,-3.29,6133400,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-04",26.79,27.52,26.78,27.38,0.92,3.48,10211400,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1025,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-02-03",25.93,26.52,25.79,26.46,2.2,8509700,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-02",25.37,26.22,25.3,25.89,-0.52,-1.97,7393900,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":641,"percent_change":1025,"volume":1462,"transactions":9,"vwap":1461},"2026-01-30",26.24,26.6,25.55,26.41,8923200,{"date":1464,"open":1465,"high":1412,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-01-29",27.030001,26.23,26.26,0.25,0.96,11900200,{"date":1472,"open":1473,"high":1466,"low":1474,"close":1475,"change":1476,"percent_change":1032,"volume":1477,"transactions":9,"vwap":1475},"2026-01-28",26.19,25.51,26.01,0.18,5951300,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-01-27",25.6,26.1,25.41,25.83,0.43,1.69,4838600,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1491,"change":423,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-01-26",26.17,24.98,25.4,-1.55,4973700,{"date":1495,"open":1450,"high":1496,"low":1497,"close":1498,"change":1468,"percent_change":1139,"volume":1499,"transactions":9,"vwap":1498},"2026-01-23",26.59,25.7,25.8,6940600,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1460,"change":329,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1460},"2026-01-22",26,26.09,25.17,-3.73,7281800,{"date":1508,"open":1426,"high":1509,"low":1426,"close":1419,"change":296,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1419},"2026-01-21",26.61,4.69,6681900,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":328,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-20",25.97,26.25,25.21,25.35,-1.67,4784800,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":870,"volume":1527,"transactions":9,"vwap":1525},"2026-01-16",26.040001,26.14,25.54,25.78,-0.23,3594900,{"date":1529,"open":1530,"high":1530,"low":1491,"close":1475,"change":959,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1475},"2026-01-15",26.27,-2.55,7672900,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-14",26.12,27.36,26.02,26.69,0.97,3.77,7819600,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":952,"volume":1549,"transactions":9,"vwap":1547},"2026-01-13",25.45,26.28,25.39,25.72,0.8,5700000,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":1273,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-12",25.34,24.83,24.92,-1.11,3157600,{"date":1558,"open":1559,"high":1547,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-09",25.44,25.08,25.2,-0.17,-0.67,3948800,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1449,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1449},"2026-01-08",23.51,25.67,23.46,1.98,8.47,8916600,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-07",23.85,23.94,23.25,23.39,-0.49,-2.05,5941500,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":142,"percent_change":1040,"volume":1588,"transactions":9,"vwap":1587},"2026-01-06",24.33,24.61,23.73,23.88,5455800,{"date":1590,"open":1591,"high":1498,"low":1592,"close":1593,"change":730,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-01-05",25.53,23.49,24.47,-3.51,7138100,{"date":1597,"open":1598,"high":1460,"low":1599,"close":1600,"change":1601,"percent_change":633,"volume":1602,"transactions":9,"vwap":1600},"2026-01-02",24.58,24.39,25.36,0.9,5019200,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-12-31",24.7,24.79,24.41,24.46,-0.24,-0.97,2901400,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1605,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1605},"2025-12-30",24.57,24.85,24.51,0.32,1.31,3085800,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1622,"change":194,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1622},"2025-12-29",24.38,24.49,24.12,0.83,3300500,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":555,"volume":1634,"transactions":9,"vwap":1632},"2025-12-26",24.26,24.54,23.92,24.18,-0.18,3291700,{"date":1636,"open":1622,"high":1623,"low":1637,"close":1638,"change":1639,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-12-24",24.19,24.36,0,1275100,{"date":1642,"open":1643,"high":1614,"low":1644,"close":1638,"change":101,"percent_change":1203,"volume":1645,"transactions":9,"vwap":1638},"2025-12-23",24.44,24.15,3169800,{"date":1647,"open":1648,"high":1490,"low":1638,"close":1607,"change":1649,"percent_change":887,"volume":1650,"transactions":9,"vwap":1607},"2025-12-22",24.5,0.29,6424900,{"date":1652,"open":1653,"high":1623,"low":1654,"close":1624,"change":675,"percent_change":1083,"volume":1655,"transactions":9,"vwap":1624},"2025-12-19",24.01,23.95,9404300,{"date":1657,"open":1593,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-12-18",24.63,23.63,23.81,-0.82,-3.33,5522800,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1658,"change":153,"percent_change":1669,"volume":1581,"transactions":9,"vwap":1658},"2025-12-17",24.3,24.76,24.049999,2.8,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-12-16",25.040001,23.75,23.96,-1.31,-5.18,6583500,{"date":1679,"open":1514,"high":1514,"low":1680,"close":1681,"change":1682,"percent_change":1531,"volume":1683,"transactions":9,"vwap":1681},"2025-12-15",24.96,25.27,-0.66,4859200,{"date":1685,"open":1535,"high":1686,"low":1687,"close":1441,"change":100,"percent_change":1202,"volume":1688,"transactions":9,"vwap":1441},"2025-12-12",26.39,25.69,4103600,{"date":1690,"open":1441,"high":1691,"low":1547,"close":1692,"change":511,"percent_change":235,"volume":1693,"transactions":9,"vwap":1692},"2025-12-11",26.34,25.95,4767300,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1352,"percent_change":554,"volume":1700,"transactions":9,"vwap":1699},"2025-12-10",26.29,26.66,25.96,26.32,5682400,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1686,"change":1468,"percent_change":1469,"volume":1706,"transactions":9,"vwap":1686},"2025-12-09",25.99,26.55,25.86,4371800,{"date":1708,"open":1709,"high":1710,"low":1481,"close":1523,"change":80,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1523},"2025-12-08",26.51,26.93,-3.54,6698900,{"date":1714,"open":1715,"high":1329,"low":1716,"close":1717,"change":946,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-12-05",26.81,26.75,27.1,1.46,6263200,{"date":1721,"open":1722,"high":1723,"low":1509,"close":1724,"change":1609,"percent_change":730,"volume":1725,"transactions":9,"vwap":1724},"2025-12-04",27,27.19,26.71,6751000,{"date":1727,"open":1497,"high":1728,"low":1729,"close":1730,"change":154,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-12-03",26.98,25.66,26.95,5.89,7797200,{"date":1734,"open":1735,"high":1480,"low":1736,"close":1544,"change":1737,"percent_change":153,"volume":1738,"transactions":9,"vwap":1544},"2025-12-02",25.28,24.78,0.17,4831500,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1735,"change":675,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1735},"2025-12-01",24.89,25.82,24.77,1.24,6865000,{"date":1747,"open":1748,"high":1504,"low":1648,"close":1749,"change":185,"percent_change":1054,"volume":1750,"transactions":9,"vwap":1749},"2025-11-28",24.68,24.97,2355200,{"date":1752,"open":1753,"high":1754,"low":1624,"close":1755,"change":1756,"percent_change":1757,"volume":723,"transactions":9,"vwap":1755},"2025-11-26",24.17,25.049999,24.67,0.59,2.45,{"date":1759,"open":1760,"high":1760,"low":1567,"close":1761,"change":69,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-11-25",24.2,24.08,-1.35,5281600,{"date":1765,"open":1766,"high":1648,"low":1767,"close":1607,"change":886,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1607},"2025-11-24",23.76,23.47,1.92,6879900,{"date":1771,"open":1577,"high":1772,"low":1773,"close":1654,"change":1025,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1654},"2025-11-21",24.23,23.059999,2.44,5760900,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1563,"percent_change":802,"volume":1782,"transactions":9,"vwap":1781},"2025-11-20",24.16,25.23,23.27,23.38,7397200,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1668,"change":1113,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1668},"2025-11-19",23.97,24.27,23.33,-3.49,7162900,{"date":1791,"open":1792,"high":1793,"low":1654,"close":1554,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1554},"2025-11-18",24.35,25.14,0.54,2.21,6062200,{"date":1798,"open":1799,"high":1749,"low":1800,"close":1622,"change":79,"percent_change":818,"volume":1801,"transactions":9,"vwap":1622},"2025-11-17",24.71,24.07,6063600,{"date":1803,"open":1605,"high":1804,"low":1778,"close":1606,"change":674,"percent_change":575,"volume":1805,"transactions":9,"vwap":1606},"2025-11-14",24.87,6335400,{"date":1807,"open":1808,"high":1498,"low":1808,"close":1809,"change":1548,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-11-13",24,24.69,3.35,20362600,{"date":1813,"open":1814,"high":1799,"low":1815,"close":1816,"change":690,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-11-12",24.37,23.84,23.89,-2.85,6634100,{"date":1820,"open":1821,"high":1822,"low":1616,"close":1823,"change":565,"percent_change":500,"volume":1824,"transactions":9,"vwap":1823},"2025-11-11",24.64,25.11,24.59,7741400,{"date":1826,"open":1637,"high":1827,"low":1828,"close":1792,"change":834,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1792},"2025-11-10",24.4,23.57,2.18,6500800,{"date":1832,"open":1833,"high":1632,"low":1834,"close":1835,"change":533,"percent_change":1548,"volume":1836,"transactions":9,"vwap":1835},"2025-11-07",23.77,23.28,23.83,6707900,{"date":1838,"open":1839,"high":1766,"low":1840,"close":1841,"change":1570,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-11-06",23.09,22.81,23.64,9.14,16429700,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":328,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-11-05",21.95,22.35,21.63,21.66,-1.95,8854300,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":423,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-11-04",22.040001,22.2,21.76,22.09,-1.78,6114800,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":307,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-11-03",22.51,22.62,22.1,22.49,-0.71,5804000,{"date":1869,"open":1863,"high":1870,"low":1871,"close":1872,"change":1468,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-10-31",22.96,22.46,22.65,1.12,9866800,{"date":1876,"open":1877,"high":1870,"low":1878,"close":1879,"change":68,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-10-30",22.37,22.31,22.4,-0.62,6413700,{"date":1883,"open":1884,"high":1885,"low":1862,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-10-29",22.7,23.26,22.54,-0.19,-0.84,6035100,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-10-28",23.18,22.22,22.73,-0.61,-2.61,9016100,{"date":1899,"open":1753,"high":1638,"low":1900,"close":1901,"change":1579,"percent_change":967,"volume":1902,"transactions":9,"vwap":1901},"2025-10-27",23.32,23.34,6022800,{"date":1904,"open":1905,"high":1799,"low":1906,"close":1835,"change":1907,"percent_change":784,"volume":1908,"transactions":9,"vwap":1835},"2025-10-24",24.66,23.8,-0.79,6165100,{"date":1910,"open":1808,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-10-23",24.75,23.86,24.62,1.73,7.56,10601000,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":675,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-10-22",22.38,23.030001,22.24,22.89,1.37,6438000,{"date":1926,"open":1927,"high":1894,"low":1928,"close":1929,"change":721,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-10-21",22.5,22.14,22.58,0.4,4292700,{"date":1933,"open":1894,"high":1934,"low":1935,"close":1865,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1865},"2025-10-20",23,22.049999,-0.03,-0.13,7247000,{"date":1940,"open":1934,"high":1577,"low":1927,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-10-17",22.52,-0.48,-2.09,8668700,{"date":1946,"open":1947,"high":1567,"low":1886,"close":1934,"change":1609,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1934},"2025-10-16",23.42,-1.03,6655200,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-10-15",23.22,23.7,22.9,23.24,0.33,1.44,10502500,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":721,"percent_change":946,"volume":1965,"transactions":9,"vwap":1964},"2025-10-14",22.18,23.44,22.11,22.91,6897600,{"date":1967,"open":1872,"high":1968,"low":1928,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-10-13",22.85,22.82,0.88,4.01,5651600,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-10-10",23.45,23.48,21.87,21.94,-1.72,-7.27,7965200,{"date":1983,"open":1553,"high":1984,"low":1985,"close":1986,"change":90,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-10-09",25.25,23.58,23.66,-3.82,7090100,{"date":1990,"open":1560,"high":1991,"low":1622,"close":1992,"change":1942,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-10-08",25.1,24.6,-1.91,5700800,{"date":1996,"open":1997,"high":1559,"low":1998,"close":1560,"change":1406,"percent_change":307,"volume":1999,"transactions":9,"vwap":1560},"2025-10-07",25.02,24.82,5984200,{"date":2001,"open":1905,"high":1591,"low":1821,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-10-06",25.12,0.58,2.36,6169500,{"date":2007,"open":2008,"high":1605,"low":2009,"close":1630,"change":566,"percent_change":1210,"volume":2010,"transactions":9,"vwap":1630},"2025-10-03",24.11,23.9,5981300,{"date":2012,"open":2013,"high":2014,"low":1912,"close":1587,"change":698,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1587},"2025-10-02",24.95,25.38,-4.71,7533100,{"date":2018,"open":2009,"high":1822,"low":2019,"close":2020,"change":20,"percent_change":952,"volume":2021,"transactions":9,"vwap":2020},"2025-10-01",23.87,25.059999,5170400,{"date":2023,"open":1808,"high":1622,"low":2024,"close":2025,"change":1131,"percent_change":864,"volume":2026,"transactions":9,"vwap":2025},"2025-09-30",23.62,24.28,6059500,{"date":2028,"open":1638,"high":1827,"low":1586,"close":2029,"change":1338,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-09-29",24.34,-1.42,7640300,{"date":2033,"open":1648,"high":1498,"low":1666,"close":1809,"change":2034,"percent_change":1957,"volume":2035,"transactions":9,"vwap":1809},"2025-09-26",0.35,7603800,{"date":2037,"open":2038,"high":1648,"low":1761,"close":2029,"change":1202,"percent_change":69,"volume":2039,"transactions":9,"vwap":2029},"2025-09-25",24.09,7391900,{"date":2041,"open":2042,"high":2043,"low":1599,"close":2044,"change":1484,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-09-24",24.55,25,24.42,1.79,14224300,{"date":2048,"open":1816,"high":1554,"low":2049,"close":2050,"change":287,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-09-23",23.74,23.99,1.61,7254700,{"date":2054,"open":1955,"high":2055,"low":1934,"close":2056,"change":2057,"percent_change":534,"volume":2058,"transactions":9,"vwap":2056},"2025-09-22",23.82,23.61,0.13,6074400,{"date":2060,"open":1576,"high":1576,"low":2061,"close":1976,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1976},"2025-09-19",23.29,-0.42,-1.76,11096100,{"date":2066,"open":2067,"high":1629,"low":1841,"close":2009,"change":617,"percent_change":594,"volume":2068,"transactions":9,"vwap":2009},"2025-09-18",24.14,5073300,{"date":2070,"open":2071,"high":2072,"low":2073,"close":1778,"change":1338,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1778},"2025-09-17",24.31,24.99,24.13,-1.43,8494900,{"date":2077,"open":1577,"high":1749,"low":2078,"close":1616,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1616},"2025-09-16",23.11,1.6,6.98,11232600,{"date":2083,"open":2084,"high":1955,"low":2085,"close":1964,"change":1239,"percent_change":675,"volume":2086,"transactions":9,"vwap":1964},"2025-09-15",23.01,22.64,5405700,{"date":2088,"open":2089,"high":2090,"low":1969,"close":2091,"change":68,"percent_change":1895,"volume":2092,"transactions":9,"vwap":2091},"2025-09-12",23.3,23.71,22.84,4929900,{"date":2094,"open":1870,"high":2095,"low":2096,"close":2097,"change":205,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-09-11",23.049999,22.66,22.98,-1.33,6920900,{"date":2101,"open":2102,"high":1787,"low":2103,"close":2061,"change":1060,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2061},"2025-09-10",21.8,21.57,7.53,8443900,{"date":2107,"open":2108,"high":1922,"low":2109,"close":1849,"change":999,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1849},"2025-09-09",22.33,21.65,-2.7,6788800,{"date":2113,"open":1934,"high":2114,"low":1961,"close":2115,"change":1579,"percent_change":91,"volume":2116,"transactions":9,"vwap":2115},"2025-09-08",23.08,22.26,7499900,{"date":2118,"open":1934,"high":1976,"low":2119,"close":2120,"change":206,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-09-05",22.57,22.75,-2.94,5994300,{"date":2124,"open":2125,"high":2126,"low":2127,"close":1962,"change":911,"percent_change":1810,"volume":2128,"transactions":9,"vwap":1962},"2025-09-04",22.74,23.5,22.45,6422300,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1090,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-09-03",23.36,23.69,22.55,22.68,-4.87,8313500,{"date":2138,"open":2139,"high":2019,"low":2095,"close":1815,"change":2140,"percent_change":267,"volume":2141,"transactions":9,"vwap":1815},"2025-09-02",23.21,0.62,6787400,{"date":2143,"open":2097,"high":2144,"low":2145,"close":1952,"change":565,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1952},"2025-08-29",23.41,22.87,1.04,5662300,{"date":2149,"open":2150,"high":1773,"low":2127,"close":2097,"change":946,"percent_change":1914,"volume":2151,"transactions":9,"vwap":2097},"2025-08-28",22.69,6853700,{"date":2153,"open":2154,"high":2155,"low":1846,"close":2156,"change":391,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-08-27",22.15,22.79,22.59,2.12,5542200,{"date":2160,"open":1857,"high":2161,"low":2162,"close":2163,"change":1609,"percent_change":478,"volume":2164,"transactions":9,"vwap":2163},"2025-08-26",22.32,21.89,22.12,4432900,{"date":2166,"open":2109,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-08-25",22.44,21.47,22.36,0.72,3.33,7058300,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-08-22",20.74,21.7,20.71,21.64,1.01,4.9,7028800,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":1649,"percent_change":277,"volume":2188,"transactions":9,"vwap":2187},"2025-08-21",20.22,20.73,19.96,20.63,4544400,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":674,"percent_change":683,"volume":2195,"transactions":9,"vwap":2194},"2025-08-20",20.5,20.77,20.17,20.34,4999300,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":1562,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-08-19",20.32,20.95,20.18,20.24,-0.83,5463300,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1352,"percent_change":1112,"volume":2210,"transactions":9,"vwap":2209},"2025-08-18",20.44,20.53,20.059999,20.41,4675200,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":101,"volume":2218,"transactions":9,"vwap":2216},"2025-08-15",20.47,20.79,20.33,20.48,-0.01,7108500,{"date":2220,"open":2206,"high":2221,"low":2222,"close":2223,"change":1352,"percent_change":1112,"volume":2224,"transactions":9,"vwap":2223},"2025-08-14",20.55,20.049999,20.49,6147400,{"date":2226,"open":2227,"high":2177,"low":2228,"close":2229,"change":2230,"percent_change":1756,"volume":2231,"transactions":9,"vwap":2229},"2025-08-13",20.29,20.2,20.56,0.12,7860500,{"date":2233,"open":2234,"high":2223,"low":2235,"close":2206,"change":834,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2206},"2025-08-12",20.030001,19.84,2.61,5926500,{"date":2239,"open":2184,"high":2229,"low":2240,"close":2241,"change":863,"percent_change":489,"volume":2242,"transactions":9,"vwap":2241},"2025-08-11",19.77,19.92,7647200,{"date":2244,"open":2245,"high":2228,"low":2246,"close":2247,"change":534,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-08-08",19.65,19.32,20.01,2.83,11141000,{"date":2251,"open":2246,"high":2252,"low":2253,"close":2254,"change":110,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-08-07",20.38,18.84,19.46,7.75,22957900,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":1817,"volume":2264,"transactions":9,"vwap":2262},"2025-08-06",18.91,18.98,17.86,18.059999,-0.53,8698100,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":1617,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-08-05",18.26,18.62,17.98,18.59,1.75,6221500,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1887,"percent_change":1948,"volume":2279,"transactions":9,"vwap":2278},"2025-08-04",18.38,18.6,18.21,18.27,6345400,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2202,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-08-01",19.09,19.14,18.24,18.46,-4.3,7681400,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":1887,"percent_change":424,"volume":2294,"transactions":9,"vwap":2293},"2025-07-31",19.18,19.67,19.1,19.29,7390800,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":1203,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-07-30",19.52,19.62,19.11,19.48,-1.02,7927100,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":1413,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-07-29",19.5,19.88,19.15,19.68,0.56,6102700,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":391,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-07-28",19.4,19.7,19.33,19.57,2.46,6239700,{"date":2320,"open":2321,"high":2300,"low":2253,"close":2292,"change":1203,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2292},"2025-07-25",19.35,-1.04,4360000,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":674,"percent_change":834,"volume":2330,"transactions":9,"vwap":2329},"2025-07-24",19.12,19.58,18.87,19.3,5281000,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":886,"percent_change":1757,"volume":2337,"transactions":9,"vwap":2336},"2025-07-23",18.85,19.38,18.73,19.2,4991700,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2342,"change":931,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-07-22",18.44,18.9,18.74,0.75,5846800,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2276,"change":2350,"percent_change":1346,"volume":2351,"transactions":9,"vwap":2276},"2025-07-21",18.93,19.040001,18.47,-0.22,5568100,{"date":2353,"open":2283,"high":2329,"low":2354,"close":2355,"change":100,"percent_change":826,"volume":2356,"transactions":9,"vwap":2355},"2025-07-18",18.68,18.82,5363400,{"date":2358,"open":2284,"high":2347,"low":2359,"close":2253,"change":1032,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2253},"2025-07-17",18.08,3.86,5857500,{"date":2363,"open":2364,"high":2335,"low":2365,"close":2366,"change":764,"percent_change":1332,"volume":2367,"transactions":9,"vwap":2366},"2025-07-16",18.66,18.049999,18.14,6408300,{"date":2369,"open":2254,"high":2370,"low":2268,"close":2371,"change":1661,"percent_change":1125,"volume":2372,"transactions":9,"vwap":2371},"2025-07-15",19.63,18.65,7760100,{"date":2374,"open":2247,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":468,"volume":2379,"transactions":9,"vwap":2377},"2025-07-14",20.040001,19.16,19.47,-0.64,5426800,{"date":2381,"open":2198,"high":2221,"low":2382,"close":2383,"change":827,"percent_change":2030,"volume":2384,"transactions":9,"vwap":2383},"2025-07-11",20.1,20.11,5445600,{"date":2386,"open":2201,"high":2191,"low":2387,"close":2388,"change":101,"percent_change":1609,"volume":2389,"transactions":9,"vwap":2388},"2025-07-10",19.83,20.4,6139200,{"date":2391,"open":2392,"high":2393,"low":2200,"close":2394,"change":101,"percent_change":1609,"volume":2395,"transactions":9,"vwap":2394},"2025-07-09",20.52,20.67,20.45,5522300,{"date":2397,"open":2334,"high":2175,"low":2398,"close":2191,"change":810,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2191},"2025-07-08",19.37,5.62,8222500,{"date":2402,"open":2403,"high":2387,"low":2404,"close":2405,"change":938,"percent_change":1895,"volume":2406,"transactions":9,"vwap":2405},"2025-07-07",19.43,19.030001,19.41,6747800,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-07-03",19.59,19.66,19.39,19.53,0.04,0.21,3506100,{"date":2417,"open":2293,"high":2409,"low":2341,"close":2418,"change":534,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-07-02",19.49,2.9,6496800,{"date":2422,"open":2423,"high":2424,"low":2366,"close":2425,"change":777,"percent_change":1084,"volume":2426,"transactions":9,"vwap":2425},"2025-07-01",18.36,19.22,18.94,7076900,{"date":2428,"open":2429,"high":2270,"low":2430,"close":2431,"change":554,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-06-30",18.48,18.16,18.29,-1.45,5266800,{"date":2435,"open":2436,"high":2333,"low":2278,"close":2437,"change":1413,"percent_change":1048,"volume":2438,"transactions":9,"vwap":2437},"2025-06-27",18.43,18.56,8122600,{"date":2440,"open":2441,"high":2354,"low":2442,"close":2443,"change":777,"percent_change":2444,"volume":1677,"transactions":9,"vwap":2443},"2025-06-26",17.94,17.88,18.45,3.65,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":593,"percent_change":1943,"volume":2451,"transactions":9,"vwap":2450},"2025-06-25",18.1,18.2,17.74,17.8,6790800,{"date":2453,"open":2454,"high":2429,"low":2455,"close":2456,"change":2457,"percent_change":467,"volume":2458,"transactions":9,"vwap":2456},"2025-06-24",18.01,17.93,18.18,-0.21,10156600,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-06-23",20.21,20.28,18.37,18.39,-1.58,-7.91,16563000,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":1112,"percent_change":1518,"volume":2474,"transactions":9,"vwap":2473},"2025-06-20",20.43,20.51,19.74,19.97,14423600,{"date":2476,"open":2477,"high":2478,"low":2201,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-06-18",20.76,21.27,20.31,-0.47,-2.26,7439700,{"date":2484,"open":2485,"high":2486,"low":2388,"close":2487,"change":2488,"percent_change":1923,"volume":2489,"transactions":9,"vwap":2487},"2025-06-17",20.72,21.34,20.78,0.28,11389600,{"date":2491,"open":2187,"high":2492,"low":2493,"close":2191,"change":764,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2191},"2025-06-16",20.99,20.12,-2.43,10386600,{"date":2497,"open":2498,"high":2499,"low":2200,"close":2500,"change":657,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-06-13",20.89,21.1,21.01,5.31,13081800,{"date":2504,"open":2246,"high":2234,"low":2505,"close":2506,"change":19,"percent_change":1914,"volume":2507,"transactions":9,"vwap":2506},"2025-06-12",19.02,19.95,8324400,{"date":2509,"open":2305,"high":2387,"low":2510,"close":2511,"change":1956,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-06-11",19.07,19.61,1.71,8856300,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2518,"change":777,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-06-10",18.83,19.8,19.28,3.49,10103200,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2057,"percent_change":1032,"volume":2527,"transactions":9,"vwap":2526},"2025-06-09",18.58,19,18.49,18.63,7972800,{"date":2529,"open":2530,"high":2354,"low":2447,"close":2531,"change":777,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-06-06",18.22,18.5,3.64,6673600,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":1352,"percent_change":308,"volume":2540,"transactions":9,"vwap":2539},"2025-06-05",18.07,18.15,17.75,17.85,5514200,{"date":2542,"open":2278,"high":2335,"low":2543,"close":2544,"change":1338,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-06-04",17.77,17.92,-1.92,6289200,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2278,"change":349,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2278},"2025-06-03",17.38,18.34,17.030001,5.42,5999000,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":1617,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-06-02",17.7,17.79,17.24,17.33,1.88,6342500,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":69,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-05-30",17.2,17.27,16.88,17.01,-1.9,7731500,{"date":2571,"open":2572,"high":2572,"low":2573,"close":2574,"change":286,"percent_change":584,"volume":2575,"transactions":9,"vwap":2574},"2025-05-29",17.45,17.040001,17.34,4838700,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":1937,"percent_change":618,"volume":2582,"transactions":9,"vwap":2581},"2025-05-28",17.51,17.59,17.11,17.18,4641100,{"date":2584,"open":2585,"high":2559,"low":2586,"close":2587,"change":886,"percent_change":501,"volume":2588,"transactions":9,"vwap":2587},"2025-05-27",17.1,16.75,17.31,4525200,{"date":2590,"open":2591,"high":2566,"low":2592,"close":2593,"change":1413,"percent_change":566,"volume":2594,"transactions":9,"vwap":2593},"2025-05-23",16.28,16.25,16.85,6822200,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":402,"percent_change":1476,"volume":2601,"transactions":9,"vwap":2600},"2025-05-22",16.53,16.86,16.15,16.74,5043500,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":983,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-05-21",17.22,17.25,16.69,16.71,-3.13,6219500,{"date":2611,"open":2612,"high":2612,"low":2613,"close":2605,"change":1352,"percent_change":423,"volume":2614,"transactions":9,"vwap":2605},"2025-05-20",17.44,17.16,4577700,{"date":2616,"open":2559,"high":2617,"low":2618,"close":2619,"change":554,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-05-19",17.35,16.95,17.32,-1.53,4781200,{"date":2623,"open":2624,"high":2624,"low":2625,"close":2579,"change":1562,"percent_change":80,"volume":2626,"transactions":9,"vwap":2579},"2025-05-16",17.89,17.3,6012600,{"date":2628,"open":2629,"high":2450,"low":2630,"close":2631,"change":79,"percent_change":2481,"volume":2632,"transactions":9,"vwap":2631},"2025-05-15",17.66,17.37,17.76,17476200,{"date":2634,"open":2635,"high":2443,"low":2365,"close":2636,"change":827,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-05-14",18.25,18.17,-1.57,8031400,{"date":2640,"open":2641,"high":2335,"low":2556,"close":2285,"change":2343,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2285},"2025-05-13",17.78,4.23,8695200,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":500,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-05-12",17.9,18.28,17.57,17.71,5.92,8596400,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":1794,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-05-09",16.5,16.99,16.31,16.72,3.34,7697100,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":1032,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-05-08",15.91,16.37,15.59,16.18,4.52,12759000,{"date":2669,"open":2670,"high":2671,"low":35,"close":2672,"change":864,"percent_change":902,"volume":2673,"transactions":9,"vwap":2672},"2025-05-07",15.78,15.82,15.48,8299600,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":1069,"percent_change":1181,"volume":2680,"transactions":9,"vwap":2679},"2025-05-06",15.66,16.040001,15.64,15.73,7390100,{"date":2682,"open":2683,"high":2684,"low":2672,"close":2685,"change":80,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-05-05",16.1,16.13,15.5,-5.83,9149000,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":565,"percent_change":1181,"volume":2694,"transactions":9,"vwap":2693},"2025-05-02",16.42,16.59,16.030001,16.46,6772800,{"date":2696,"open":2697,"high":2698,"low":2697,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-05-01",15.44,16.45,16.22,0.68,4.38,8845700,{"date":2704,"open":2705,"high":2705,"low":2706,"close":2707,"change":690,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2707},"2025-04-30",16.01,15.33,15.54,-4.31,8149400,{"date":2711,"open":2699,"high":2712,"low":2713,"close":2714,"change":205,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-04-29",16.47,15.99,16.24,-1.87,5756000,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":194,"percent_change":1054,"volume":2723,"transactions":9,"vwap":2722},"2025-04-28",16.36,16.65,16.3,16.55,4924500,{"date":2725,"open":2692,"high":2722,"low":2692,"close":2726,"change":721,"percent_change":534,"volume":2727,"transactions":9,"vwap":2726},"2025-04-25",16.35,4636600,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":276,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2733},"2025-04-24",15.97,16.34,15.71,16.26,3.9,6879800,{"date":2737,"open":2684,"high":2738,"low":2739,"close":2740,"change":2457,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},"2025-04-23",16.6,15.41,15.65,-1.32,14371500,{"date":39,"open":2740,"high":2744,"low":2745,"close":2746,"change":2414,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2746},16.11,15.51,15.86,1.34,7871400,{"status":2750,"indices":2751,"watchlist":2790,"sectors":2809,"benchmarks":2855},"success",[2752,2760,2766,2772,2778,2783],{"symbol":2753,"name":2754,"price":2755,"change":2756,"pct_change":2757,"is_up":2758,"sparkline":2759,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,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":2761,"name":2762,"price":2763,"change":2764,"pct_change":31,"is_up":2758,"sparkline":2765,"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":2767,"name":2768,"price":2769,"change":2770,"pct_change":683,"is_up":2758,"sparkline":2771,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2773,"name":2774,"price":2775,"change":2776,"pct_change":296,"is_up":2758,"sparkline":2777,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2779,"name":2780,"price":2781,"change":2043,"pct_change":1601,"is_up":2758,"sparkline":2782,"date":5},"RUT","RUSSELL 2000",2815.2,"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":2784,"name":2785,"price":2786,"change":594,"pct_change":2787,"is_up":2788,"sparkline":2789,"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",[2791,2797,2803],{"symbol":2792,"name":2793,"price":2794,"change":2795,"pct_change":2747,"is_up":2758,"sparkline":2796,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":2798,"name":2799,"price":2800,"change":2801,"pct_change":1007,"is_up":2758,"sparkline":2802,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2804,"name":2805,"price":2806,"change":2807,"pct_change":1367,"is_up":2758,"sparkline":2808,"date":5},"TSLA","Tesla Inc",370.59,16.48,"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",[2810,2814,2818,2822,2827,2831,2835,2839,2843,2847,2851],{"name":2811,"etf":2812,"change":2179,"price":2813,"is_up":2758},"Technology","XLK",199.81,{"name":2815,"etf":2816,"change":737,"price":2817,"is_up":2758},"Financials","XLF",53.49,{"name":2819,"etf":2820,"change":2217,"price":2821,"is_up":2788},"Healthcare","XLV",166.18,{"name":2823,"etf":2824,"change":2825,"price":2826,"is_up":2758},"Consumer Cycl","XLY",1.13,110.04,{"name":2828,"etf":2829,"change":1468,"price":2830,"is_up":2758},"Consumer Staples","XLP",80.53,{"name":2832,"etf":2833,"change":1930,"price":2834,"is_up":2758},"Energy","XLE",62.95,{"name":2836,"etf":2837,"change":20,"price":2838,"is_up":2758},"Industrials","XLI",169.95,{"name":2840,"etf":2841,"change":566,"price":2842,"is_up":2758},"Materials","XLB",48.86,{"name":2844,"etf":2845,"change":1617,"price":2846,"is_up":2758},"Real Estate","XLRE",40.81,{"name":2848,"etf":2849,"change":287,"price":2850,"is_up":2758},"Utilities","XLU",39.83,{"name":2852,"etf":2853,"change":2034,"price":2854,"is_up":2758},"Comm Services","XLC",110.32,[2856,2860,2864,2868],{"ticker":2857,"name":2858,"price":2859,"change":1223,"is_up":2758},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2861,"name":2862,"price":2863,"change":1007,"is_up":2758},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2865,"name":2866,"price":2867,"change":683,"is_up":2758},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2869,"name":2870,"price":2871,"change":1601,"is_up":2758},"IWM","iShares Russell 2000",281.52]