[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APLD":3,"stock-historical-APLD":30,"homepage-market-summary":2979},{"ticker":4,"date":5,"profile":6,"quote":14},"APLD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Applied Digital Corporation Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","Applied Digital Corp is a U.S. based designer, developer, owner, and operator of large-scale, purpose-built data centers engineered to support high-performance computing (HPC) workloads, including artificial intelligence (AI), machine learning, and other accelerated-compute applications. It design, build, and operate high-performance, sustainably engineered data centers which it refer to as AI factories and deliver that capacity to investment-grade hyper scalers and other compute customers under long-term lease and hosting arrangements. The company has two segments Data Center Hosting Business, and HPC Hosting Business. The company generates majority of revenue from Data Center Hosting Business segment. Its solutions are Digital Infrastructure, and AI Factories.","205","Dallas, TX",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},25.38,25.115,26.85,24.82,24.16,1.22,5.05,26135084.084067,186291,25.6742,50.725,0.001,2734150.1121451743,50,6047,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":15,"start_date":39,"end_date":5},3.95,29620920,10811635975.14187,529.78,"2025-04-22",[41,42,52,63,74,85,96,107,118,129,140,151,162,173,184,195,206,217,228,237,247,257,268,278,286,296,307,317,327,338,349,360,370,381,391,402,413,424,435,446,457,467,477,486,496,507,516,525,535,545,556,566,577,587,598,607,616,625,634,643,651,660,669,677,686,694,703,712,721,730,739,748,756,763,772,781,790,799,808,816,824,833,842,850,859,868,876,885,893,901,910,919,927,936,945,954,963,972,979,988,997,1005,1012,1021,1029,1038,1047,1055,1063,1072,1080,1088,1097,1105,1114,1122,1130,1136,1145,1150,1159,1168,1174,1183,1192,1200,1208,1216,1224,1233,1242,1249,1257,1265,1271,1279,1288,1297,1302,1307,1315,1321,1328,1337,1344,1352,1360,1367,1374,1379,1385,1393,1397,1405,1412,1419,1427,1435,1442,1449,1456,1463,1471,1479,1485,1494,1501,1510,1519,1527,1535,1543,1552,1560,1568,1575,1582,1590,1599,1607,1616,1624,1631,1640,1649,1657,1664,1672,1679,1687,1695,1702,1709,1718,1725,1731,1738,1744,1751,1758,1765,1772,1778,1785,1792,1798,1805,1813,1820,1827,1834,1842,1850,1857,1864,1871,1878,1885,1893,1902,1911,1920,1927,1934,1942,1948,1954,1963,1970,1978,1985,1992,1999,2007,2013,2020,2026,2034,2042,2050,2056,2062,2070,2077,2085,2092,2101,2110,2116,2123,2130,2137,2145,2151,2160,2165,2173,2181,2189,2197,2205,2213,2221,2228,2236,2242,2251,2258,2266,2275,2284,2293,2301,2309,2317,2325,2333,2340,2347,2354,2361,2369,2377,2384,2393,2402,2410,2415,2423,2429,2436,2443,2449,2457,2465,2472,2481,2489,2497,2504,2512,2521,2528,2536,2544,2550,2558,2565,2574,2583,2592,2598,2605,2613,2619,2627,2634,2642,2646,2652,2658,2665,2673,2681,2688,2694,2701,2708,2716,2724,2730,2738,2745,2753,2760,2769,2776,2784,2791,2797,2805,2812,2818,2826,2833,2841,2847,2854,2863,2869,2878,2885,2892,2899,2908,2914,2921,2928,2935,2942,2947,2956,2963,2969,2975],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":43,"open":44,"high":45,"low":46,"close":19,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",24.44,24.74,23.59,-0.21,-0.86,17333511.530103,137291,24.1492,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-30",25.615,25.73,24.36,24.37,-1.04,-4.09,15501621.488869,128137,24.6424,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-29",24.965,25.67,24.43,25.41,0.88,3.59,16008614.205114,123815,25.1933,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-28",25.6,25.99,24.5,24.53,-1.72,-6.55,14992616.822448,140006,24.9421,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-25",27.22,27.48,25.96,26.25,-0.81,-2.99,14009123.844205,121891,26.3965,{"date":97,"open":98,"high":99,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-24",26.63,27.845,26.255,27.06,-0.17,-0.62,13173676.360039,119517,27.0256,{"date":108,"open":109,"high":110,"low":111,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-23",28.81,28.9,27.2,27.23,-1.31,-4.59,13725528.211336,115093,28.0113,{"date":119,"open":120,"high":121,"low":122,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-22",28.16,29.0994,28.025,28.54,0.35,1.24,13089055.097164,111257,28.603,{"date":130,"open":131,"high":132,"low":133,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-21",28.555,28.845,27.7,28.19,0.07,0.25,18221809.348098,141825,28.312,{"date":141,"open":142,"high":143,"low":144,"close":145,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-18",26.97,28.3,26.15,28.12,1.74,6.6,23876132.168858,152238,27.4194,{"date":152,"open":153,"high":154,"low":155,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-17",25.745,26.8,24.85,26.38,1.99,8.16,24001861.013714,187090,26.0668,{"date":163,"open":164,"high":165,"low":166,"close":167,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-09-16",24.13,24.86,23.76,24.39,0.97,4.14,19033730.569329,118098,24.3793,{"date":174,"open":175,"high":176,"low":177,"close":178,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-15",24.29,24.63,23.39,23.42,-1.16,-4.72,13380631.522615,120190,23.8333,{"date":185,"open":186,"high":187,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-14",24.455,25.495,24.38,24.58,-1.84,-6.96,14823927.551272,126334,24.8563,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-11",26.34,26.87,25.95,26.42,0.64,2.48,10084727.819379,92989,26.4967,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-10",26.297,27.08,25.74,25.78,-1.36,-5.01,12049074.102031,112073,26.2464,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-09",28.69,28.97,27.04,27.14,-1.17,-4.13,11785561.917955,103742,27.6736,{"date":229,"open":111,"high":230,"low":222,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-08",29.15,28.31,1.94,7.36,19993012.052254,163363,28.3614,{"date":238,"open":239,"high":240,"low":211,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-04",26,26.48,26.37,0.46,1.78,13467976.07784,108142,26.2391,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":32,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-03",24.94,25.97,24.5305,25.91,4.01,15966464.683559,123596,25.5413,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-02",24.005,24.995,23.83,24.91,0.62,2.55,16730827.774661,105663,24.5213,{"date":269,"open":270,"high":271,"low":272,"close":175,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-01",24.7,25.085,24.095,-1.12,-4.41,15171008.836098,110179,24.4089,{"date":279,"open":280,"high":187,"low":281,"close":68,"change":135,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-08-31",25.26,24.83,0.28,12020062.962524,96562,25.1672,{"date":287,"open":154,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-28",27.01,25.09,25.34,-2.1,-7.65,19791277.052204,165660,25.6857,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-27",27.725,28.6429,27.28,27.44,0.57,2.12,16124762.590953,126036,27.8342,{"date":308,"open":309,"high":310,"low":311,"close":198,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-26",28.49,28.7,26.86,-1.98,-6.86,13311919.004635,114937,27.449,{"date":318,"open":319,"high":320,"low":209,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-25",27.34,28.9258,28.85,1.96,7.29,13302338.88117,105953,28.323,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-24",26.65,27.475,26.06,26.89,-0.32,-1.18,11738463.737039,105063,26.8589,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-21",29.23,29.61,26.93,27.21,-1.44,-5.03,17941953.264716,161199,27.6412,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-20",28.005,29.21,27.61,28.65,0.42,1.49,13458582.631868,111776,28.3346,{"date":361,"open":231,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-19",28.8433,26.64,28.23,-0.28,-0.98,16995053.375998,147980,27.7217,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-18",29.985,30.69,28.1,28.51,-2.67,-8.56,17517276.660791,154918,29.065,{"date":382,"open":383,"high":384,"low":385,"close":383,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-17",31.18,31.85,30.6,-0.02,-0.06,12977500.872098,114215,31.123,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-14",30.41,31.33,29.63,31.2,0.58,1.89,17249343.605401,144320,30.7299,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-13",31.07,32.18,30.45,30.62,-0.53,-1.7,15973228.872835,127602,31.214,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-12",32.35,33.04,30.35,31.15,1.46,4.92,18638214.254353,167230,31.1281,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-11",29.99,30.105,29.11,29.69,0.63,2.17,11607058.519863,118348,29.6589,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-10",29.285,30.72,28.98,29.06,-0.16,-0.55,15424350.628778,142014,29.5297,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-07",29.9,30.18,27.97,29.22,0.36,1.25,12863070.905774,130897,28.9945,{"date":458,"open":143,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-06",30.48,28.17,28.86,-1.01,-3.38,12472739.42142,136166,29.4638,{"date":468,"open":404,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-05",31.84,29.8,29.87,-1.4,-4.48,14568809.62397,152957,30.5157,{"date":478,"open":479,"high":469,"low":480,"close":481,"change":243,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-04",29.76,29.64,31.27,6.04,19892415.805677,187328,30.9704,{"date":487,"open":288,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-03",30.095,26.1,29.49,2.1,7.67,21174222.238413,189576,29.0592,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-31",30,30.24,26.94,27.39,-0.58,-2.07,21858835.100136,196541,27.9758,{"date":508,"open":509,"high":510,"low":290,"close":450,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-30",25.48,28.56,4.75,20.46,25544727.339479,207139,27.5834,{"date":517,"open":154,"high":288,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-29",22.93,23.22,-3.4,-12.77,30966652.809737,255327,24.2722,{"date":526,"open":527,"high":528,"low":68,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-28",26.81,27.25,26.62,0.2409,0.91,33371989.569868,282415,26.5363,{"date":536,"open":537,"high":134,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-27",28.06,25.77,26.379145,-0.8109,-2.98,19881007.123558,176087,26.6062,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-24",29.3,29.3899,26.835,27.19,-2.7,-9.03,16300369.764186,150409,27.7351,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-23",29.085,31.22,29.89,-0.19,-0.63,13678621.949561,125983,30.0243,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-22",29.5,31.48,29.35,30.08,0.03,0.1,14550623.778857,140679,30.5136,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-21",28.66,30.81,30.05,2.2,7.9,23352229.849776,189049,30.0844,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-20",27.305,28.39,27.095,27.85,2.06,7.99,23439895.865224,230014,27.8372,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-07-17",25.365,26.23,24.030001,25.79,-0.65,-2.46,23543700,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":612},"2026-07-16",27.925,28.059999,25.815,26.44,-2.59,-8.92,18483600,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":621},"2026-07-15",28.55,29.31,27.24,29.030001,0.56,1.97,20046900,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-07-14",29.655,30.1,27.662,28.47,-0.37,-1.28,17439500,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-07-13",30.282,31.1,28.485,28.84,-2.31,-7.42,15224200,{"date":644,"open":645,"high":646,"low":647,"close":418,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":418},"2026-07-10",32.11,32.2,30.595,-1.14,-3.53,12361800,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-09",32.95,33.555,31.67,32.29,0.85,2.7,16552400,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-08",30.475,32.15,29.93,31.44,0.73,2.38,18267400,{"date":670,"open":671,"high":672,"low":499,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-07",32.23,33.2,30.71,-2.79,-8.33,15456400,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-06",34.53,35.79,33.36,33.5,0.44,1.33,13840800,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":605,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-07-02",35.51,35.8,31.72,33.060001,-6.93,24591700,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-01",35.895,37.42,35.07,35.52,-1.78,-4.77,18655200,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-30",37.61,39.77,37.18,37.3,-0.47,-1.24,17984200,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-29",39.935,40.4,36.099998,37.77,-1.39,-3.55,20066500,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-26",39.35,40.37,37.96,39.16,-1.79,-4.37,47908100,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-25",43.55,43.97,39.8,40.95,-1.03,-2.45,12988400,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-24",45.18,45.22,40.41,41.98,-3.29,-7.27,15648700,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":135,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-06-23",42.35,46.8,41.64,45.27,0.15,17212800,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":718,"percent_change":541,"volume":762,"transactions":9,"vwap":761},"2026-06-22",46.915,47.96,44.62,45.2,16311300,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-18",47.185,47.78,45.37,46.59,1.02,2.24,14554400,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-17",46.51,48.67,45.25,45.57,-0.7,-1.51,27044000,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-16",46.0050011,49.34,45.92,46.27,-0.2,-0.43,20750400,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-15",44.85,46.985,44.7,46.47,3.77,8.83,18805500,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-12",41.49,44.95,40.88,42.7,1.23,2.97,22661000,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":264,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-11",38.655,42.064999,37.93,41.47,6.55,17088800,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":92,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-10",40.42,42.74,38.63,38.92,-7.13,21263300,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-09",45.83,46.871,38.34,41.91,0.965,2.36,44142200,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-08",41.22,41.43,39.265,40.945,1.325,3.34,15600000,{"date":843,"open":844,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-05",42.105,37.69,39.62,-4.53,-10.26,21846500,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-04",43.33,44.8,41.86,44.15,-0.56,-1.25,14487400,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-03",47.77,48.66,44.65,44.71,-3.15,-6.58,16325800,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":102,"volume":875,"transactions":9,"vwap":873},"2026-06-02",48.86,50.24,47.63,47.86,-0.08,17269200,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-01",47.014999,49.96,45.0099983,47.94,0.66,1.4,17487200,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":701,"volume":892,"transactions":9,"vwap":890},"2026-05-29",49.4,49.473,46.2,47.28,-2.37,21832000,{"date":894,"open":895,"high":25,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-28",49.95,46.95,49.65,0.67,1.37,20470600,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-27",45.24,49.35,43.68,48.98,3.84,8.51,25807700,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-26",48.395,48.85,44.72,45.14,-0.73,-1.59,22554200,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":473,"volume":926,"transactions":9,"vwap":924},"2026-05-22",47.59,48.5,45.412,45.87,-2.15,22215200,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-21",42.37,48.573,42.3,48.02,8.5,21.51,43074400,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-20",37.99,39.585,36.35,39.52,2.9,7.92,27508600,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-19",37.75,38.79,35.68,36.62,-2.52,-6.44,15285900,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-18",43.084999,43.091,37.6,39.14,-3.42,-8.04,19632900,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-15",44.31,44.32,42.099998,42.56,-4.15,-8.88,17723100,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":805,"percent_change":658,"volume":978,"transactions":9,"vwap":977},"2026-05-14",45.39,47.79,44.195,46.71,16359300,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-13",44.97,46.28,42.93,45.48,1.55,3.53,15283300,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-12",43.84,45.394,41.049999,43.93,-0.66,-1.48,20248300,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":840,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-11",40.38,46.64,38.83,44.59,8.1,27374400,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":365,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-08",42.401,40.27,41.25,-0.67,19715600,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-07",43.32,43.85,40.16,41.53,-2.71,-6.13,25434900,{"date":1022,"open":1008,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-06",44.25,40.0099983,44.24,4.36,10.93,32688600,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-05",36.5,39.94,35.687,39.88,4.25,11.93,32489800,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-04",33.64,36.24,32.0099983,35.63,2.08,6.2,23993400,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":778,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-01",34.21,35.15,33.295,33.55,-2.04,17041300,{"date":1056,"open":1057,"high":1058,"low":672,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-30",33.21,35.35,34.25,1.565,4.79,21590700,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-29",32.31,32.784,30.86,32.685,0.575,1.79,16979300,{"date":1073,"open":1074,"high":1075,"low":1076,"close":645,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":645},"2026-04-28",31.995,32.84,30.51,-1.56,-4.63,22493800,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":113,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-27",35.16,35.88,33.31,33.67,-3.74,20833300,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-24",37.47,38.54,34.82,34.98,-1.37,-3.77,35310300,{"date":1098,"open":1099,"high":1100,"low":1101,"close":940,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":940},"2026-04-23",34.8,37.27,34.58,3.92,12.09,55485400,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-22",32.5,33.099998,31.31,32.43,1.11,3.54,17082000,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":551,"volume":1121,"transactions":9,"vwap":1119},"2026-04-21",33.7,34.16,31.175,31.32,-0.87,26536600,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":882,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-20",30.935,32.55,30.3,32.19,2.09,22174300,{"date":1131,"open":1132,"high":690,"low":499,"close":1133,"change":1134,"percent_change":1061,"volume":1135,"transactions":9,"vwap":1133},"2026-04-17",30.85,31.53,1.44,19767900,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-16",31.19,31.35,29.42,30.09,-0.72,-2.34,15236500,{"date":1146,"open":665,"high":1147,"low":1148,"close":580,"change":994,"percent_change":291,"volume":1149,"transactions":9,"vwap":580},"2026-04-15",31.79,29.659,24272700,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-14",29.1,31.92,28.88,31.47,3.87,14.02,37953800,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-13",25.655,27.87,25.56,27.6,1.34,5.1,21422400,{"date":1169,"open":156,"high":1170,"low":489,"close":1171,"change":1172,"percent_change":658,"volume":1173,"transactions":9,"vwap":1171},"2026-04-10",28.25,26.26,0.69,26413200,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-09",26.049999,27.4,25.07,25.57,-2.22,-7.99,35842900,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-08",28.445,29.39,27.35,27.79,2.61,10.37,39795700,{"date":1193,"open":1194,"high":1195,"low":188,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-07",25.049999,25.59,25.18,-0.01,-0.04,20180900,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":430,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-06",24.885,26.17,24.78,25.19,2.57,17887600,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":135,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-02",22.78,24.95,22.62,24.56,0.29,19745800,{"date":1217,"open":1218,"high":199,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-01",24.3,24.23,24.49,0.75,3.16,25220100,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-31",21.295,23.79,21.030001,23.74,3.195,15.55,23993100,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-30",24.075001,24.125,20,20.545,-3.215,-13.53,27139000,{"date":1243,"open":1244,"high":1244,"low":1245,"close":166,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":166},"2026-03-27",25.45,23.28,-1.955,-7.6,17033600,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-26",27.625,25.3,25.715,-2.655,-9.36,19580000,{"date":1258,"open":1164,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-25",28.655,26.79,28.37,1.58,5.9,14613800,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1260,"change":709,"percent_change":80,"volume":1270,"transactions":9,"vwap":1260},"2026-03-24",26.67,27.51,26.08,12776100,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":684,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-23",26.415,27.65,26.16,27.26,5.13,14847000,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-20",26.55,26.6,24.87,25.93,-0.77,-2.88,17456300,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-19",26.059999,26.862,25.42,26.7,0.05,0.19,12261400,{"date":1298,"open":1177,"high":1299,"low":1282,"close":329,"change":48,"percent_change":1300,"volume":1301,"transactions":9,"vwap":329},"2026-03-18",27.76,-3.13,12475900,{"date":1303,"open":1177,"high":1304,"low":1305,"close":1268,"change":787,"percent_change":1142,"volume":1306,"transactions":9,"vwap":1268},"2026-03-17",27.99,26.9,11388500,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":882,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-16",28.58,29.08,27.375,27.71,2.44,14494500,{"date":1316,"open":374,"high":1317,"low":1318,"close":1319,"change":788,"percent_change":1077,"volume":1320,"transactions":9,"vwap":1319},"2026-03-13",29.253,26.795,27.049999,18724700,{"date":1322,"open":1323,"high":1324,"low":1325,"close":88,"change":58,"percent_change":1326,"volume":1327,"transactions":9,"vwap":88},"2026-03-12",27.52,27.789,26.545,-3.65,14852100,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-11",27.89,29.425,27.75,28.52,1.12,4.09,17901500,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1177,"change":1342,"percent_change":899,"volume":1343,"transactions":9,"vwap":1177},"2026-03-10",27.059999,28.35,27,0.37,13808700,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":398,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-09",25.040001,27.166,24.41,27.030001,7.52,18590100,{"date":1353,"open":1354,"high":1355,"low":1178,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-06",27.02,28.41,25.14,-2.95,-10.5,20577000,{"date":1361,"open":1362,"high":579,"low":1363,"close":1364,"change":856,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-05",28.08,26.565,28.09,-1.95,15913400,{"date":1368,"open":1369,"high":1370,"low":1319,"close":354,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":354},"2026-03-04",27.15,28.95,2.5,9.56,17151800,{"date":1375,"open":241,"high":342,"low":1376,"close":144,"change":700,"percent_change":1377,"volume":1378,"transactions":9,"vwap":144},"2026-03-03",25.28,-6.37,13745400,{"date":1380,"open":1381,"high":134,"low":1284,"close":1382,"change":882,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-02",26.27,27.93,2.42,16057100,{"date":1386,"open":1268,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-27",27.74,26.075001,27.27,-1.38,-4.82,18375100,{"date":1394,"open":428,"high":1395,"low":1170,"close":354,"change":788,"percent_change":995,"volume":1396,"transactions":9,"vwap":354},"2026-02-26",29.46,16047300,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1310,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1310},"2026-02-25",31.5,31.68,28.828,-1.58,-5.15,19076900,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":882,"percent_change":582,"volume":1411,"transactions":9,"vwap":1410},"2026-02-24",29.565,31.29,28.96,30.66,18880800,{"date":1413,"open":1414,"high":571,"low":1415,"close":498,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":498},"2026-02-23",28.42,28.26,0.96,3.31,14692900,{"date":1420,"open":1421,"high":1408,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-20",30.87,28.365,29.040001,-2.49,-7.9,23874600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1133,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1133},"2026-02-19",31.28,31.75,30.563,-0.38,-1.19,15011800,{"date":1436,"open":1119,"high":1437,"low":1126,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-18",33.45,31.91,-1.65,-4.92,24045600,{"date":1443,"open":1059,"high":1444,"low":1445,"close":1446,"change":80,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-17",34.68,32.39,33.56,-4.88,21378100,{"date":1450,"open":1451,"high":1090,"low":1452,"close":1453,"change":1454,"percent_change":605,"volume":1455,"transactions":9,"vwap":1453},"2026-02-13",35.87,33.52,35.28,-0.89,22437000,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":788,"percent_change":223,"volume":1462,"transactions":9,"vwap":1461},"2026-02-12",37.09,37.23,34.56,36.17,18236600,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1120,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-02-11",38.37,39.34,35.13,36.6,-2.32,23902900,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1090,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1090},"2026-02-10",37.64,39.98,37.35,-0.79,-2.06,24414000,{"date":1480,"open":1481,"high":723,"low":1117,"close":1482,"change":1417,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-02-09",34.3,38.26,9.47,36871700,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-06",29.6,35.084999,29.24,34.95,7.105,25.52,44656500,{"date":1495,"open":1496,"high":1155,"low":1497,"close":99,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":99},"2026-02-05",30.0049992,27.62,-3.695,-11.72,29119800,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-04",36.44,36.58,29.75,31.54,-5.16,-14.06,38524300,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-03",35.53,36.73,34.15,36.7,1.9,5.46,26691500,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1099,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1099},"2026-02-02",33.445,36.16,32.62,0.92,2.72,23149400,{"date":1528,"open":1529,"high":725,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-30",37.215,33.53,33.88,-4.19,-11.01,30806600,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":925,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-01-29",39.68,39.89,36.99,38.07,-5.35,30467100,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-28",42.15,42.27,38.851,40.22,-1.13,-2.73,30478600,{"date":1553,"open":1554,"high":967,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-27",36.76,36.49,41.35,5.17,14.29,47555700,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":779,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-01-26",38.65,41.61,35.716,36.18,-4.01,48010800,{"date":1569,"open":1481,"high":1570,"low":1571,"close":845,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":845},"2026-01-23",39,33.216,2.95,8.49,48149200,{"date":1576,"open":1577,"high":1578,"low":1531,"close":1579,"change":333,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-01-22",35.45,36.14,34.74,-0.91,29082800,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1549,"volume":1589,"transactions":9,"vwap":1587},"2026-01-21",36.33,38,32.32,35.060001,-0.4,42153500,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-20",35.41,37.25,33.62,35.46,-1.94,-5.19,35188300,{"date":1600,"open":1601,"high":1090,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-16",35.185,34.52,37.4,2.18,6.19,31828000,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-15",36.85,37.060001,35.049999,35.22,-0.88,-2.44,25988700,{"date":1617,"open":1618,"high":1619,"low":1620,"close":716,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":716},"2026-01-14",35.975,36.25,34.71,-0.61,-1.66,30396400,{"date":1625,"open":1626,"high":1570,"low":1584,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-13",38.36,36.71,-1.5,-3.93,32424400,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-12",36.655,39.505,35.94,38.21,0.53,1.41,50577900,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-09",32.93,38.317,31.82,37.68,5.74,17.97,86363400,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":667,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-08",31.65,35.5,31.059999,31.94,8.05,91307400,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":778,"percent_change":640,"volume":1663,"transactions":9,"vwap":1662},"2026-01-07",31,31.45,29.515,29.56,43957700,{"date":1665,"open":1666,"high":1667,"low":1154,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-06",29.83,30.629,30.26,0.06,0.2,30638800,{"date":1673,"open":1674,"high":1675,"low":510,"close":1676,"change":1128,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-01-05",29.125,30.68,30.2,7.44,34572600,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":70,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-01-02",25.31,28.44,24.65,28.11,14.64,36069500,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":683,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-12-31",24.305,25.94,24.24,24.52,1.83,29076400,{"date":1696,"open":1697,"high":241,"low":1698,"close":1699,"change":916,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-12-30",25.88,24.07,24.08,-2.94,25504900,{"date":1703,"open":1704,"high":1705,"low":178,"close":1706,"change":1707,"percent_change":1222,"volume":1708,"transactions":9,"vwap":1706},"2025-12-29",23.575,24.97,24.81,0.76,16678600,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-12-26",25.75,25.76,23.96,24.049999,-1.67,-6.49,15491900,{"date":1719,"open":1720,"high":1721,"low":1163,"close":1722,"change":1723,"percent_change":1390,"volume":1724,"transactions":9,"vwap":1722},"2025-12-24",25.98,26.53,25.72,-0.36,7859800,{"date":1726,"open":1727,"high":1728,"low":1284,"close":1269,"change":409,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1269},"2025-12-23",26.82,27.68,-6.12,17906900,{"date":1732,"open":1733,"high":1395,"low":1387,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-12-22",29.155,27.78,-0.07,-0.25,23209100,{"date":1739,"open":1740,"high":1330,"low":1741,"close":592,"change":35,"percent_change":1742,"volume":1743,"transactions":9,"vwap":592},"2025-12-19",24.57,24.329,16.53,38058900,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1748,"change":1516,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-12-18",23,24.829,23.9,8.64,31804200,{"date":1752,"open":67,"high":249,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-12-17",21.93,22,-2.24,-9.24,29286300,{"date":1759,"open":1760,"high":1218,"low":1761,"close":1691,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1691},"2025-12-16",23.36,22.15,1.26,5.48,33022900,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1769,"change":1447,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-12-15",27.86,22.895,22.98,-17.52,43525300,{"date":1773,"open":1668,"high":1147,"low":1774,"close":1767,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1767},"2025-12-12",27.779,-2.9,-9.43,24669600,{"date":1779,"open":417,"high":1132,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-11",28.92,30.76,-0.23,-0.74,21150900,{"date":1786,"open":646,"high":1787,"low":1788,"close":1789,"change":700,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-12-10",32.6,30.92,30.99,-5.43,18524000,{"date":1793,"open":1438,"high":1794,"low":1795,"close":1796,"change":882,"percent_change":593,"volume":1797,"transactions":9,"vwap":1796},"2025-12-09",34.861,31.9,32.77,31545900,{"date":1799,"open":1506,"high":1800,"low":1801,"close":645,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":645},"2025-12-08",32.34,30.42,0.89,2.85,17345600,{"date":1806,"open":1807,"high":1808,"low":1809,"close":559,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":559},"2025-12-05",31.835,31.96,29.594,0.08,0.26,27001600,{"date":1814,"open":1815,"high":1816,"low":310,"close":1817,"change":243,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-04",29.18,31.69,31.14,6.06,22458200,{"date":1821,"open":592,"high":1822,"low":311,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-12-03",29.73,29.36,1.31,4.67,20922200,{"date":1828,"open":1829,"high":1126,"low":1830,"close":1831,"change":441,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-12-02",28.6,28.030001,28.049999,-0.57,32944400,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1111,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-12-01",25.905,28.935,25.69,28.21,4.1,24936600,{"date":1843,"open":1844,"high":319,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-11-28",25.5,25.25,27.1,2.16,8.66,19895400,{"date":1851,"open":1852,"high":1853,"low":1854,"close":249,"change":1855,"percent_change":21,"volume":1856,"transactions":9,"vwap":249},"2025-11-26",24.27,25.32,23.82,1.2,21975500,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1229,"change":1862,"percent_change":47,"volume":1863,"transactions":9,"vwap":1229},"2025-11-25",22.66,23.75,21.41,-0.05,19650400,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1227,"change":658,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1227},"2025-11-24",21.6,23.8,21.049999,12.8,27304700,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":365,"percent_change":113,"volume":1877,"transactions":9,"vwap":1876},"2025-11-21",21.245,21.49,19.0049992,21.09,36810200,{"date":1879,"open":1880,"high":1282,"low":1881,"close":1882,"change":80,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-11-20",25.935,21.29,21.37,-7.45,38275000,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":136,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-11-19",22.8,24.25,22.4,23.09,1.09,27489800,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-11-18",22.265,23.61,21.88,22.84,-0.095,-0.41,26812100,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-11-17",23.755,24.67,22.705,22.935,-0.715,-3.02,25429800,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-11-14",21.18,25,20.55,23.65,0.59,2.56,44561200,{"date":1921,"open":1922,"high":239,"low":1769,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-11-13",25.435,23.059999,-3.35,-12.68,31351800,{"date":1928,"open":1929,"high":1310,"low":1492,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-11-12",28.945,26.41,-2.16,-7.56,27253600,{"date":1935,"open":417,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-11-11",30.5,27.64,28.57,-2.87,-9.13,22741500,{"date":1943,"open":1944,"high":1052,"low":1945,"close":665,"change":242,"percent_change":1946,"volume":1947,"transactions":9,"vwap":665},"2025-11-10",32.17,31.261,1.48,23962300,{"date":1949,"open":627,"high":559,"low":1950,"close":1951,"change":1952,"percent_change":333,"volume":1953,"transactions":9,"vwap":1951},"2025-11-07",28.01,30.98,-0.1,25624100,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-11-06",33.63,33.9,31.030001,31.08,-2.01,-6.07,20430000,{"date":1964,"open":1817,"high":1446,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-05",30.95,33.09,2.03,6.54,19861900,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1653,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1653},"2025-11-04",30.77,33.68,29.95,-1.81,-5.51,28974800,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":727,"percent_change":1507,"volume":1984,"transactions":9,"vwap":1983},"2025-11-03",35.39,35.62,32.52,32.87,27104700,{"date":1986,"open":1987,"high":1988,"low":1052,"close":1989,"change":1990,"percent_change":1128,"volume":1991,"transactions":9,"vwap":1989},"2025-10-31",34.93,36.78,34.66,0.71,31397200,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":709,"percent_change":1094,"volume":1998,"transactions":9,"vwap":1997},"2025-10-30",33.385,35.693,32.8,33.95,24346300,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":1811,"volume":2006,"transactions":9,"vwap":2004},"2025-10-29",35,36.32,33.12,34.42,0.09,29240700,{"date":2008,"open":2009,"high":2010,"low":1956,"close":2011,"change":386,"percent_change":387,"volume":2012,"transactions":9,"vwap":2011},"2025-10-28",34.195,37.17,34.33,32453400,{"date":2014,"open":2015,"high":1099,"low":2016,"close":2017,"change":1524,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-10-27",34.45,33.37,34.35,2.75,21483100,{"date":2021,"open":1059,"high":2022,"low":2023,"close":2024,"change":1294,"percent_change":754,"volume":2025,"transactions":9,"vwap":2024},"2025-10-24",35.73,33,33.43,29775100,{"date":2027,"open":559,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-10-23",33.89,30.64,33.38,2.76,9.01,25086800,{"date":2035,"open":2036,"high":2037,"low":2038,"close":407,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":407},"2025-10-22",33.29,33.84,29.094,-1.92,-5.9,46846400,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":1255,"volume":2049,"transactions":9,"vwap":2047},"2025-10-21",35.2,35.36,32.080002,32.54,-3.36,26889200,{"date":2051,"open":2022,"high":940,"low":1531,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-10-20",35.9,1.66,4.85,24278500,{"date":2057,"open":2001,"high":2058,"low":691,"close":2059,"change":2060,"percent_change":81,"volume":2061,"transactions":9,"vwap":2059},"2025-10-17",36.02,34.24,-2.4,30485800,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":273,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-10-16",38.25,40.2,36.43,36.64,-2.97,41140300,{"date":2071,"open":1988,"high":2072,"low":2073,"close":2074,"change":1525,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-10-15",40.080002,35.61,37.76,7.76,52351100,{"date":2078,"open":2079,"high":2080,"low":1996,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-10-14",34.07,38.099998,35.040001,0.8,2.34,48889400,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2059,"change":136,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2059},"2025-10-13",36.38,39.33,34.2,0.74,56662600,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-10-10",37.02,39.07,32.83,33.99,4.7,16.05,108028100,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-10-09",28.18,29.98,27.07,29.29,1.35,4.83,43613700,{"date":2111,"open":2112,"high":2113,"low":612,"close":2114,"change":201,"percent_change":2083,"volume":2115,"transactions":9,"vwap":2114},"2025-10-08",27.72,28.22,27.94,20718200,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":1900,"percent_change":995,"volume":2122,"transactions":9,"vwap":2121},"2025-10-07",28.43,29.26,26.31,27.3,31017800,{"date":2124,"open":2125,"high":340,"low":2126,"close":1312,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1312},"2025-10-06",27.675,27.47,1.18,4.45,28013300,{"date":2131,"open":2132,"high":2133,"low":2134,"close":1721,"change":1669,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1721},"2025-10-03",26.801,27.37,25.264,0.23,26999900,{"date":2138,"open":2139,"high":1170,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-10-02",26.35,26.2,26.47,1.47,5.88,35030200,{"date":2146,"open":2147,"high":1194,"low":2148,"close":1914,"change":593,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1914},"2025-10-01",22.83,22.3,8.98,23678700,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-09-30",22.5,23.55,22.073999,22.94,0.79,3.57,27744000,{"date":2161,"open":2162,"high":2163,"low":1913,"close":1761,"change":683,"percent_change":1967,"volume":2164,"transactions":9,"vwap":1761},"2025-09-29",22.059999,22.41,19268200,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":1613,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-09-26",22.685,22.72,20.89,21.71,-3.9,22774700,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":48,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-09-25",22.23,22.73,21.4,22.59,-3.67,25579700,{"date":2182,"open":1211,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-09-24",25.22,23.21,23.45,-1.22,-4.95,26946900,{"date":2190,"open":2191,"high":2192,"low":2193,"close":1905,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1905},"2025-09-23",25.01,25.61,23.6,0.22,0.9,40659600,{"date":2198,"open":1237,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-09-22",24.847,19.87,24.45,3.97,19.38,49365500,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":302,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-09-19",19.89,20.795,19.8,20.48,2.86,31532700,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":1810,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-09-18",20.28,20.52,19.565,19.91,0.4,22036600,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1342,"percent_change":1516,"volume":2227,"transactions":9,"vwap":2226},"2025-09-17",19.14,20.15,18.88,19.83,24438900,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":302,"volume":2235,"transactions":9,"vwap":2233},"2025-09-16",19.35,19.75,18.65,19.46,0.11,21468100,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2230,"change":898,"percent_change":70,"volume":2241,"transactions":9,"vwap":2230},"2025-09-15",19.105,19.96,18.78,31247500,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-09-12",17.54,18.71,17.254,18.68,1.5,8.73,32935900,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":1670,"percent_change":2127,"volume":2257,"transactions":9,"vwap":2256},"2025-09-11",17.045,17.88,16.64,17.18,29445800,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":243,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-09-10",15.66,17.02,15.422,16.98,11.71,48395800,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-09-09",14.77,15.24,13.915,15.2,1.29,9.27,31108200,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-09-08",13.85,13.99,13.16,13.91,0.02,0.14,19487000,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-09-05",14.69,14.824,13.674,13.89,-0.44,-3.07,16356700,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":1862,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-09-04",14.23,14.58,14.055,14.33,-0.35,15779900,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1613,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-09-03",15.39,15.47,14.36,14.38,-5.77,19046100,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":1142,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-09-02",15.13,15.73,14.46,15.26,-4.51,19251000,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":103,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-08-29",16.91,17.29,15.575,15.98,-3.73,28060900,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":1952,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-08-28",17,17.6,16.46,16.6,-0.6,31189400,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2135,"percent_change":883,"volume":2339,"transactions":9,"vwap":2338},"2025-08-27",16.42,16.77,15.92,16.7,25165200,{"date":2341,"open":2337,"high":1742,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-08-26",15.84,16.47,0.52,3.26,28225700,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":1952,"percent_change":103,"volume":2353,"transactions":9,"vwap":2352},"2025-08-25",16.01,16.4,15.57,15.95,23663600,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":282,"percent_change":243,"volume":2360,"transactions":9,"vwap":2359},"2025-08-22",15.53,16.78,15.33,16.049999,27002100,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":1294,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-08-21",15.6,16.246,15.235,15.77,0.32,20703100,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":202,"volume":2376,"transactions":9,"vwap":2374},"2025-08-20",15.09,15.795,14.03,15.72,0.38,32019600,{"date":2378,"open":2379,"high":2350,"low":2380,"close":2381,"change":2382,"percent_change":1729,"volume":2383,"transactions":9,"vwap":2381},"2025-08-19",16.16,14.98,15.34,-1,29218000,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-08-18",14.875,16.92,14.66,16.34,2.25,15.97,70625900,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-08-15",14.548,14.56,13.53,14.09,-0.46,-3.16,17802000,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":1736,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-08-14",14.625,15.0010004,13.98,14.55,-1.69,20751300,{"date":2411,"open":2269,"high":2412,"low":2295,"close":2413,"change":102,"percent_change":648,"volume":2414,"transactions":9,"vwap":2413},"2025-08-13",15.85,14.8,24686700,{"date":2416,"open":2417,"high":2311,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-08-12",14.011,13.83,14.97,0.94,6.7,25300400,{"date":2424,"open":2425,"high":2296,"low":2426,"close":2373,"change":102,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2373},"2025-08-11",14.265,13.9,-1.2,19107200,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":1198,"percent_change":365,"volume":2435,"transactions":9,"vwap":2434},"2025-08-08",14.19,14.49,13.61,14.2,19089200,{"date":2437,"open":2380,"high":2438,"low":2439,"close":2440,"change":442,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-08-07",15.36,13.65,14.24,-3.72,28969200,{"date":2444,"open":2445,"high":2271,"low":2446,"close":2447,"change":1952,"percent_change":1010,"volume":2448,"transactions":9,"vwap":2447},"2025-08-06",14.825,14.1,14.79,32663600,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2420,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-08-05",13.8,14.9,13.55,14.89,6.74,43452700,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2460,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2460},"2025-08-04",12.83,13.95,12.35,1.43,11.42,41274700,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":103,"percent_change":180,"volume":2471,"transactions":9,"vwap":2470},"2025-08-01",12.47,13.07,11.4,12.52,50626500,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-07-31",12.57,14.06,12.2,13.14,3.11,31.01,138168400,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":1454,"volume":2488,"transactions":9,"vwap":2486},"2025-07-30",10.05,10.4,9.79,10.03,-0.09,28882100,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2399,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-07-29",10.325,10.35,9.8,10.12,-4.35,22822300,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":102,"percent_change":1402,"volume":2503,"transactions":9,"vwap":2502},"2025-07-28",10.98,11.01,10.33,10.58,20512800,{"date":2505,"open":2469,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-07-25",11.51,10.735,10.75,-0.45,-4.02,17605600,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-07-24",11.04,11.45,10.8,11.2,0.27,2.47,19833800,{"date":2522,"open":2523,"high":2524,"low":2525,"close":1027,"change":386,"percent_change":2526,"volume":2527,"transactions":9,"vwap":1027},"2025-07-23",11.09,11.23,10.55,-0.18,17567100,{"date":2529,"open":2530,"high":2531,"low":2492,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-07-22",11.121,11.13,10.95,-0.14,-1.26,22585400,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2523,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2523},"2025-07-21",12.185,12.21,11,-0.84,-7.04,42467600,{"date":2545,"open":2546,"high":2547,"low":2517,"close":1036,"change":769,"percent_change":2548,"volume":2549,"transactions":9,"vwap":1036},"2025-07-18",11.47,12.15,9.35,55754900,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":657,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-07-17",10.18,11.24,10.08,10.91,8.45,54710500,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2005,"percent_change":2195,"volume":2564,"transactions":9,"vwap":2563},"2025-07-16",10.07,10.419,9.75,10.06,28785300,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-07-15",9.705,10.25,9.603,9.97,0.45,4.73,36556700,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-07-14",9.28,9.69,9.235,9.52,0.34,3.7,22574100,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-07-11",9.33,9.39,9.02,9.18,-0.15,-1.61,17617400,{"date":2593,"open":2594,"high":2595,"low":2576,"close":2585,"change":2526,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2585},"2025-07-10",9.49,9.636,-1.89,18123700,{"date":2599,"open":2548,"high":2600,"low":2601,"close":2602,"change":1214,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-07-09",9.58,9.13,9.51,3.15,24474600,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2290,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-07-08",9.84,9.85,9.2,9.22,-4.55,26939100,{"date":2614,"open":2615,"high":2616,"low":2548,"close":2617,"change":1476,"percent_change":1932,"volume":2618,"transactions":9,"vwap":2617},"2025-07-07",10.16,10.17,9.66,31299600,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":58,"volume":2626,"transactions":9,"vwap":2624},"2025-07-03",10.6,10.67,10.26,10.45,-0.11,17883700,{"date":2628,"open":2607,"high":2629,"low":2630,"close":2631,"change":2082,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-07-02",10.62,9.77,10.56,8.2,45738700,{"date":2635,"open":2636,"high":1190,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-07-01",10,9.71,9.76,-0.31,-3.08,29309600,{"date":2643,"open":2631,"high":2644,"low":2483,"close":2560,"change":2639,"percent_change":92,"volume":2645,"transactions":9,"vwap":2560},"2025-06-30",10.76,32007900,{"date":2647,"open":2555,"high":2648,"low":2649,"close":2650,"change":2526,"percent_change":409,"volume":2651,"transactions":9,"vwap":2650},"2025-06-27",10.96,10.162,10.38,50665400,{"date":2653,"open":2654,"high":2655,"low":2577,"close":2631,"change":2090,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2631},"2025-06-26",9.89,10.685,7.54,50733600,{"date":2659,"open":2631,"high":2508,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-06-25",9.7,9.82,-0.5,-4.84,34364900,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2571,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-06-24",10.15,10.528,9.9,10.32,4.56,32706500,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2399,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-06-23",10.035,10.27,9.41,9.87,-4.45,38424600,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2501,"change":365,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2501},"2025-06-20",10.72,10.87,10.13,-2.64,37573500,{"date":2689,"open":2648,"high":2690,"low":2502,"close":2691,"change":1432,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2691},"2025-06-18",11.02,10.61,-3.46,29145400,{"date":2695,"open":2696,"high":2697,"low":2532,"close":2698,"change":856,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-06-17",11.3,11.78,10.99,-4.85,30211800,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":1342,"percent_change":1417,"volume":2707,"transactions":9,"vwap":2706},"2025-06-16",11.419,11.73,10.89,11.55,40956600,{"date":2709,"open":2710,"high":2711,"low":2523,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-06-13",12.025,12.53,11.18,-1.33,-10.63,62480600,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":242,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-06-12",11.92,13.09,11.75,12.51,3.82,74875400,{"date":2725,"open":2726,"high":2467,"low":2720,"close":2727,"change":788,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-06-11",12.33,12.05,-3.45,44883100,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":969,"volume":2737,"transactions":9,"vwap":2735},"2025-06-10",13.03,13.28,12.18,12.48,-0.54,62090100,{"date":2739,"open":2740,"high":2296,"low":2741,"close":2742,"change":2541,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2742},"2025-06-09",14.52,12.94,13.02,-6.06,97468200,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":1891,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},"2025-06-06",13.12,15.42,13.06,13.86,8.54,182081500,{"date":2754,"open":2755,"high":2432,"low":2735,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-06-05",13.97,12.77,-0.48,-3.62,194121500,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-06-04",10.475,13.47,10.46,13.25,3,29.27,219053300,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2568,"change":2234,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2568},"2025-06-03",10.705,10.71,9.6,1.08,151267900,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":1417,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2781},"2025-06-02",8.27,10.54,8.03,10.14,48.46,239746500,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":47,"percent_change":541,"volume":2790,"transactions":9,"vwap":2789},"2025-05-30",6.86,7,6.675,6.83,23461500,{"date":2792,"open":2793,"high":1350,"low":2794,"close":2795,"change":1782,"percent_change":2400,"volume":2796,"transactions":9,"vwap":2795},"2025-05-29",7.45,7.01,7.04,25248700,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":333,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-05-28",7.59,7.62,7.15,7.27,-4.22,25294500,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2799,"change":2135,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2799},"2025-05-27",7.64,7.71,7.24,3.12,30788200,{"date":2813,"open":323,"high":1350,"low":2814,"close":233,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":233},"2025-05-23",7.085,-0.12,-1.6,24616600,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":2670,"volume":2825,"transactions":9,"vwap":2823},"2025-05-22",7.1,7.7,6.97,7.48,0.7,55900900,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":1294,"percent_change":2090,"volume":2832,"transactions":9,"vwap":2831},"2025-05-21",6.64,7.33,6.53,6.78,45438000,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2487,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2838},"2025-05-20",6.85,6.9,6.43,6.73,-1.32,36593400,{"date":2842,"open":2843,"high":2835,"low":2844,"close":2845,"change":1197,"percent_change":2589,"volume":2846,"transactions":9,"vwap":2845},"2025-05-19",6.45,6.33,6.82,51558200,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2789,"change":125,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2789},"2025-05-16",5.76,6.99,5.75,22.18,74883600,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2859},"2025-05-15",5.92,5.93,5.512,5.59,-0.39,-6.52,30345200,{"date":2864,"open":2865,"high":2866,"low":2849,"close":2867,"change":1342,"percent_change":147,"volume":2868,"transactions":9,"vwap":2867},"2025-05-14",5.77,6.28,5.98,51545900,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2874},"2025-05-13",5.44,5.7,5.24,5.61,0.3,5.65,39695500,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":874,"percent_change":995,"volume":2884,"transactions":9,"vwap":2883},"2025-05-12",5.6,5.73,5.255,5.31,38860600,{"date":2886,"open":2887,"high":2888,"low":1277,"close":2889,"change":2625,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2889},"2025-05-09",5.495,5.67,5.39,-2,24933800,{"date":2893,"open":2889,"high":2894,"low":2895,"close":2896,"change":136,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2896},"2025-05-08",5.635,5.26,5.5,4.76,28997900,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2904},"2025-05-07",5.18,5.33,5.09,5.25,0.04,0.77,25182100,{"date":2909,"open":2910,"high":2873,"low":2911,"close":2912,"change":2905,"percent_change":2906,"volume":2913,"transactions":9,"vwap":2912},"2025-05-06",5.08,4.99,5.21,24546200,{"date":2915,"open":2916,"high":2917,"low":2918,"close":1557,"change":2919,"percent_change":737,"volume":2920,"transactions":9,"vwap":1557},"2025-05-05",5.175,5.32,4.93,-0.13,32506200,{"date":2922,"open":2882,"high":2923,"low":2924,"close":2925,"change":2005,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2925},"2025-05-02",5.42,5.071,5.3,1.73,33147200,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2912,"change":898,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2912},"2025-05-01",4.68,5.29,4.62,14.76,46067000,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":1669,"percent_change":1165,"volume":2941,"transactions":9,"vwap":2940},"2025-04-30",4.375,4.57,4.2,4.54,36021700,{"date":2943,"open":2944,"high":2572,"low":2128,"close":2945,"change":1782,"percent_change":1447,"volume":2946,"transactions":9,"vwap":2945},"2025-04-29",4.69,4.48,26337500,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2953,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2952},"2025-04-28",4.765,4.94,4.43,4.71,0.01,0.21,29869800,{"date":2957,"open":2958,"high":2572,"low":2959,"close":2098,"change":2960,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2098},"2025-04-25",4.565,4.41,0.16,3.52,39549200,{"date":2964,"open":1840,"high":2965,"low":2966,"close":2940,"change":242,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2940},"2025-04-24",4.63,4.065,11.27,37873000,{"date":2970,"open":1035,"high":2971,"low":2972,"close":2973,"change":1294,"percent_change":125,"volume":2974,"transactions":9,"vwap":2973},"2025-04-23",4.345,4.04,4.08,30604500,{"date":39,"open":2972,"high":2976,"low":35,"close":2977,"change":1197,"percent_change":1736,"volume":2978,"transactions":9,"vwap":2977},4.27,4.03,33176800,{"status":2980,"indices":2981,"watchlist":3022,"sectors":3042,"benchmarks":3089},"success",[2982,2989,2995,3002,3009,3014],{"symbol":2983,"name":2984,"price":2985,"change":2986,"pct_change":666,"is_up":2987,"sparkline":2988,"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":2990,"name":2991,"price":2992,"change":2993,"pct_change":32,"is_up":2987,"sparkline":2994,"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":2996,"name":2997,"price":2998,"change":2999,"pct_change":3000,"is_up":2987,"sparkline":3001,"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":3003,"name":3004,"price":3005,"change":3006,"pct_change":3007,"is_up":2987,"sparkline":3008,"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":3010,"name":3011,"price":3012,"change":1914,"pct_change":2195,"is_up":2987,"sparkline":3013,"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":3015,"name":3016,"price":3017,"change":3018,"pct_change":3019,"is_up":3020,"sparkline":3021,"date":5},"VIX","CBOE VIX",15.31,-1.08,-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",[3023,3029,3035],{"symbol":3024,"name":3025,"price":3026,"change":3027,"pct_change":1165,"is_up":2987,"sparkline":3028,"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":3030,"name":3031,"price":3032,"change":3033,"pct_change":769,"is_up":2987,"sparkline":3034,"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":3036,"name":3037,"price":3038,"change":3039,"pct_change":3040,"is_up":2987,"sparkline":3041,"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",[3043,3048,3052,3056,3061,3065,3069,3074,3077,3081,3085],{"name":3044,"etf":3045,"change":3046,"price":3047,"is_up":2987},"Technology","XLK",1.01,199.81,{"name":3049,"etf":3050,"change":1669,"price":3051,"is_up":2987},"Financials","XLF",53.49,{"name":3053,"etf":3054,"change":1197,"price":3055,"is_up":3020},"Healthcare","XLV",166.18,{"name":3057,"etf":3058,"change":3059,"price":3060,"is_up":2987},"Consumer Cycl","XLY",1.13,110.04,{"name":3062,"etf":3063,"change":136,"price":3064,"is_up":2987},"Consumer Staples","XLP",80.53,{"name":3066,"etf":3067,"change":2219,"price":3068,"is_up":2987},"Energy","XLE",62.95,{"name":3070,"etf":3071,"change":3072,"price":3073,"is_up":2987},"Industrials","XLI",0.78,169.95,{"name":3075,"etf":3076,"change":882,"price":870,"is_up":2987},"Materials","XLB",{"name":3078,"etf":3079,"change":2367,"price":3080,"is_up":2987},"Real Estate","XLRE",40.81,{"name":3082,"etf":3083,"change":2375,"price":3084,"is_up":2987},"Utilities","XLU",39.83,{"name":3086,"etf":3087,"change":124,"price":3088,"is_up":2987},"Comm Services","XLC",110.32,[3090,3094,3098,3102],{"ticker":3091,"name":3092,"price":3093,"change":2090,"is_up":2987},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":3095,"name":3096,"price":3097,"change":769,"is_up":2987},"QQQ","Invesco QQQ Trust",749.58,{"ticker":3099,"name":3100,"price":3101,"change":3000,"is_up":2987},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":3103,"name":3104,"price":3105,"change":2195,"is_up":2987},"IWM","iShares Russell 2000",281.52]