[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARKG":3,"stock-historical-ARKG":26,"homepage-market-summary":2778},{"ticker":4,"date":5,"profile":6,"quote":11},"ARKG","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"ARK Genomic Revolution ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},53.17,54.19,54.8665,53.04,54.22,-1.05,-1.94,3829160.145655,0,115.15,15.0010004,1487755.2375201194,38.1,2996,{"ticker":4,"total_count":27,"page":28,"page_size":29,"total_pages":28,"summary":30,"data":37},365,1,1000,{"period_high":31,"period_low":32,"average_volume":33,"total_volume":34,"period_return":35,"latest_close":12,"start_date":36,"end_date":5},55.3,20.21,2996807,1093834391.610278,160.25,"2025-04-21",[38,41,50,61,71,81,92,103,114,125,136,145,156,167,177,188,199,210,220,231,241,252,262,273,283,294,305,315,325,335,344,353,363,374,385,395,404,415,426,436,447,457,467,477,488,499,509,520,530,539,549,559,570,581,592,603,613,624,634,642,650,658,666,674,680,688,695,703,711,719,726,734,742,750,758,766,775,784,793,801,808,817,826,834,842,851,858,866,875,884,892,898,907,916,925,934,943,952,959,966,973,979,988,996,1005,1014,1023,1032,1039,1047,1055,1060,1067,1074,1082,1090,1098,1105,1113,1122,1131,1138,1147,1156,1163,1170,1176,1184,1193,1201,1210,1216,1224,1232,1241,1250,1259,1267,1275,1283,1290,1297,1304,1313,1321,1329,1336,1343,1350,1358,1365,1372,1380,1386,1393,1399,1406,1413,1422,1430,1438,1444,1451,1456,1464,1471,1478,1486,1492,1499,1505,1514,1520,1527,1535,1544,1553,1560,1566,1573,1581,1587,1594,1601,1609,1617,1624,1630,1635,1641,1646,1651,1658,1666,1671,1677,1682,1689,1695,1701,1706,1711,1717,1723,1729,1735,1741,1747,1754,1759,1764,1768,1774,1782,1788,1794,1799,1804,1811,1816,1823,1831,1837,1845,1853,1858,1863,1869,1874,1881,1886,1891,1897,1902,1910,1916,1923,1929,1936,1943,1949,1956,1963,1968,1972,1977,1985,1993,1999,2005,2011,2018,2022,2028,2032,2039,2045,2051,2056,2061,2068,2074,2080,2086,2093,2100,2109,2116,2123,2131,2138,2143,2150,2157,2164,2170,2175,2182,2189,2196,2202,2209,2215,2221,2227,2234,2241,2250,2257,2265,2274,2282,2291,2299,2306,2313,2319,2326,2333,2339,2346,2351,2358,2364,2367,2373,2380,2386,2392,2398,2406,2414,2421,2428,2434,2441,2446,2452,2457,2463,2468,2476,2483,2490,2497,2505,2512,2518,2525,2530,2534,2540,2548,2556,2564,2571,2579,2586,2592,2600,2608,2614,2622,2630,2637,2643,2650,2657,2663,2670,2679,2685,2693,2699,2707,2714,2721,2726,2731,2737,2744,2751,2758,2765,2772],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":39,"vwap":40},57105,54.0237,{"date":42,"open":43,"high":31,"low":44,"close":16,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-09-30",54.25,54.06,0.27,0.5,3578443.472295,46533,54.7617,{"date":51,"open":52,"high":53,"low":54,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-09-29",53.62,54.95,53.03,53.95,0.6,1.12,3585282.551402,49926,53.665,{"date":62,"open":63,"high":44,"low":64,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-28",52.77,52.57,53.35,-0.01,-0.02,2510903.163594,37178,53.282,{"date":72,"open":73,"high":73,"low":74,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-25",53.98,52.265,53.36,-0.17,-0.32,3497014.550199,47218,53.2017,{"date":82,"open":83,"high":84,"low":85,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-24",50.57,53.71,50.18,53.53,2.61,5.13,5740813.378557,63913,52.3727,{"date":93,"open":94,"high":95,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-23",52.53,53,50.66,50.92,-1.95,-3.69,5297933.343292,63947,51.4262,{"date":104,"open":105,"high":106,"low":107,"close":108,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-22",51.97,53.405,51.13,52.87,1.06,2.05,3486328.934788,34184,52.8673,{"date":115,"open":116,"high":117,"low":118,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-21",52.31,52.435,51.44,51.81,0.17,0.33,4387923.286421,40619,51.8691,{"date":126,"open":127,"high":128,"low":129,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-18",51.59,52.08,50.93,51.64,0.05,0.1,6726050.849602,59790,51.3154,{"date":137,"open":138,"high":139,"low":138,"close":127,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-17",49.05,52.09,3.74,7.82,8580060.373971,100071,51.1794,{"date":146,"open":147,"high":148,"low":149,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-16",48.04,49.165,47.22,47.85,0.14,0.29,3820953.289328,47349,48.3051,{"date":157,"open":158,"high":159,"low":160,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-15",46.71,47.835,46.56,47.71,0.91,1.94,3043372.131913,37921,47.2681,{"date":168,"open":169,"high":170,"low":169,"close":171,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-14",45.125,46.97,46.8,1.24,2.72,7271889.200329,36829,47.759,{"date":178,"open":179,"high":180,"low":181,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-11",45.76,46.25,45.29,45.56,0.18,0.4,1757053.071096,21595,45.6605,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-10",45.46,46.27,44.755,45.38,-0.93,-2.01,2282367.839253,32510,45.5174,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-09",46.61,47.21,46.05,46.31,-0.54,-1.15,2283659.801586,35427,46.5383,{"date":211,"open":160,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-08",47.415,45.9392,46.85,-0.29,-0.62,2134525.629158,35433,46.7013,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-04",47.04,47.29,46.6302,47.14,-0.06,-0.13,1446207.702767,23087,46.9186,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":131,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-03",47.49,47.69,46.26,47.2,0.11,2112063.447488,34375,46.765,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-02",46.95,48.72,46.08,47.15,0.31,0.66,5450509.720788,60782,47.2484,{"date":253,"open":170,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-01",47.405,46.67,46.84,-0.39,-0.83,2418780.261681,33988,47.0335,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-08-31",47.18,47.425,46.12,47.23,-0.41,-0.86,3282567.182182,39511,46.7848,{"date":274,"open":275,"high":276,"low":233,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-28",49.41,49.6,47.64,-2.23,-4.47,4854352.808507,60007,48.1532,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-27",49.37,50.46,49.16,49.87,0.42,0.85,5303217.854043,48539,49.996,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-26",49.64,50.09,48.8,49.45,-0.61,-1.22,6714365.996595,63683,49.329,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":110,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-25",48.47,50.535,48.22,50.06,4.27,5726431.727419,57720,49.9492,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-24",48.99,47.36,48.01,-1.44,-2.91,4361273.454355,48888,47.9049,{"date":326,"open":327,"high":328,"low":329,"close":299,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-21",47.93,49.56,47.545,1.81,3.8,11296438.611042,70858,49.1545,{"date":336,"open":337,"high":338,"low":337,"close":277,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-20",46.915,48.8799,-0.09,-0.19,5156952.250726,59791,48.025,{"date":345,"open":346,"high":347,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-19",45.17,47.73,4.52,10.46,7160320.883837,77681,46.7476,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":258,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-18",43.47,44.03,42.9251,43.21,-1.88,1763701.830588,24957,43.2777,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-17",43.115,44.19,42.91,44.04,0.59,1.36,1575363.169389,24094,43.8556,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-14",44.14,44.3,43.08,43.45,-0.87,-1.96,1627232.809889,24473,43.4141,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":258,"volume":392,"transactions":393,"vwap":394},"2026-08-13",44.92,45.13,44.18,44.32,-0.37,1663911.591084,27718,44.4898,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":151,"percent_change":247,"volume":401,"transactions":402,"vwap":403},"2026-08-12",44.76,45.05,44.07,44.69,4151141.563442,37579,44.5938,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-11",44.28,44.88,43.79,44.55,0.24,0.54,3250923.295961,40910,44.5668,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-10",42.89,44.625,42.775,44.31,1.27,2.95,3109574.46864,45010,44.2542,{"date":427,"open":428,"high":429,"low":428,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-07",41.32,43.13,43.04,2.49,6.14,2279667.179443,35766,42.2924,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-06",40.89,41.07,40.36,40.55,-0.69,-1.67,1583257.073921,21774,40.6821,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":411,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-05",40.82,41.69,40.79,41.24,1.33,2098851.027023,24620,41.3445,{"date":458,"open":459,"high":438,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-04",40.17,39.63,40.7,1.08,2.73,1559986.699443,20322,40.3322,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":109,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-03",38.57,39.96,37.68,39.62,2.75,3098928.61189,39986,39.3223,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-07-31",39.57,39.69,38.02,38.56,-0.7,-1.78,1977716.256284,29196,38.5484,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-30",37.81,39.32,37.64,39.26,1.76,4.69,2555086.564204,33479,38.5989,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":77,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-29",37.72,38.49,37,37.5,-0.85,4269908.882197,33927,37.6897,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-28",37.7,37.9,36.615,37.82,0.03,0.08,2197597.763941,33852,37.5282,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":67,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-27",38.39,38.96,37.51,37.79,-0.05,1627604.869218,22981,38.0995,{"date":531,"open":532,"high":533,"low":471,"close":490,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-24",39.05,39.24,-1.01,-2.6,2049198.222726,24141,38.1342,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-23",38.44,39.46,38.82,-0.03,-0.08,1463649.463968,18195,38.9574,{"date":550,"open":493,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-22",39.5,38.68,38.85,-0.71,-1.79,1637990.90337,19499,38.9855,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-21",38.21,39.705,37.73,39.56,1.28,3.34,2347835.687292,39657,39.0482,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-20",39.58,39.66,38.195,38.28,-1.59,-3.99,3989842.586687,53150,38.6544,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-17",39.39,40.11,38.99,39.87,-0.22,-0.55,3518040.134462,45702,39.7004,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-16",41.45,41.568,39.38,40.09,-1.13,-2.74,3737951.290738,45277,40.0439,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":120,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-15",41.26,41.375,40.505,41.22,0.41,1548593.613886,28653,41.0217,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-14",41.12,41.34,40.22,41.05,0.46,1.13,2733070.505793,40906,40.9213,{"date":625,"open":438,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-13",41.39,40.0842,40.59,-0.73,-1.77,4041648.63093,53812,40.7707,{"date":635,"open":636,"high":637,"low":638,"close":428,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":428},"2026-07-10",42.92,43.060001,40.49,-1.68,-3.91,3793700,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":620,"percent_change":648,"volume":649,"transactions":9,"vwap":647},"2026-07-09",41.93,43.89,41.83,43,2.7,2822000,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":629,"percent_change":656,"volume":657,"transactions":9,"vwap":655},"2026-07-08",41.54,42.13,40.69,41.87,-1.71,3759100,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":278,"volume":665,"transactions":9,"vwap":663},"2026-07-07",43.52,43.96,41.95,42.6,-0.97,2863000,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":248,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-07-06",42.73,44.465,42.42,43.57,1.54,3822800,{"date":675,"open":647,"high":676,"low":677,"close":367,"change":152,"percent_change":678,"volume":679,"transactions":9,"vwap":367},"2026-07-02",43.91,42.295,0.68,4674300,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":453,"volume":687,"transactions":9,"vwap":685},"2026-07-01",42.049999,43.33,41.825,42.62,0.56,4758900,{"date":689,"open":690,"high":670,"low":691,"close":692,"change":693,"percent_change":554,"volume":694,"transactions":9,"vwap":692},"2026-06-30",42.28,41.48,42.060001,-0.3,5462900,{"date":696,"open":697,"high":698,"low":428,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-29",41.71,42.7,42.36,0.93,2.24,5857500,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-26",39.82,42.149,41.43,1.32,3.29,6804400,{"date":712,"open":713,"high":714,"low":715,"close":584,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":584},"2026-06-25",39.029999,40.57,39.02,1.53,3.97,4808000,{"date":720,"open":721,"high":713,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-24",36.8,38.58,2.57,7.14,5867200,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":257,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-06-23",35.57,37.145,35.56,36.0099983,-1.07,4812700,{"date":735,"open":503,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-22",37.71,36.099998,36.4,-0.46,-1.25,4809000,{"date":743,"open":737,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-18",36.955,35.88,36.86,1.82,5.19,6411500,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":619,"volume":757,"transactions":9,"vwap":755},"2026-06-17",34.9,36.71,34.67,35.040001,0.16,4496500,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":587,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-16",34.99,35.605,34.845,34.88,-0.63,2515700,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-15",34.41,35.46,34.33,35.099998,1.63,4.87,3640100,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-12",33.88,34.44,33.12,33.47,-0.18,-0.53,3479400,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-11",33.060001,33.69,32.48,33.65,0.8,2.44,3199500,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":554,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-10",33.37,34.38,32.83,32.85,-2.12,1916600,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":609,"percent_change":172,"volume":807,"transactions":9,"vwap":806},"2026-06-09",33.55,34.14,31.97,33.56,3505400,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-08",34.11,34.23,32.96,33.15,-0.26,-0.78,1986200,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-05",35.71,35.785,32.87,33.41,-2.86,-7.89,4377600,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-04",33.99,37.3,36.27,2.35,6.93,6959500,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":545,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-03",33.8,34.0099983,32.95,33.92,-0.24,4256000,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-02",34.29,34.305,33.72,34,-0.75,-2.16,2376100,{"date":852,"open":770,"high":853,"low":854,"close":855,"change":237,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-01",35.125,33.64,34.75,0.32,3630800,{"date":859,"open":860,"high":861,"low":787,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-05-29",34.21,35.115,34.64,0.52,1.52,3726400,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-28",31.95,34.315,31.85,34.12,2.06,6.43,3368100,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-27",31.415,32.24,31.15,32.060001,0.76,2.43,2342400,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":110,"volume":891,"transactions":9,"vwap":889},"2026-05-26",31.040001,31.645,30.69,31.3,0.63,1504300,{"date":893,"open":894,"high":895,"low":896,"close":894,"change":151,"percent_change":619,"volume":897,"transactions":9,"vwap":894},"2026-05-22",30.67,31.23,30.51,2056300,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-21",29.26,30.62,29,30.53,0.99,3.35,1969100,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-20",28.38,29.64,28.18,29.54,1.42,5.05,2305400,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-19",27.97,28.385,27.51,28.12,0.01,0.04,2796700,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-18",28.42,29.01,27.84,28.11,-0.04,-0.14,1915200,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-15",28.72,28.91,28.049999,28.15,-1.03,-3.53,2695400,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-14",29.88,30.15,29.165,29.18,-0.45,-1.52,1338000,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":339,"percent_change":693,"volume":958,"transactions":9,"vwap":957},"2026-05-13",29.81,30,29.471,29.63,1090100,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":587,"percent_change":629,"volume":965,"transactions":9,"vwap":964},"2026-05-12",29.85,30.13,29.08,29.72,1807900,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":205,"percent_change":630,"volume":972,"transactions":9,"vwap":971},"2026-05-11",30.29,30.93,29.9,29.94,3296300,{"date":974,"open":975,"high":903,"low":976,"close":977,"change":132,"percent_change":121,"volume":978,"transactions":9,"vwap":977},"2026-05-08",30.12,29.37,30.48,6210900,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-07",31,31.1,29.945,30.38,-0.68,-2.19,2549500,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":565,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-06",29.95,31.11,29.572,31.059999,4.3,1815900,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-05",30.52,30.94,29.415,29.78,-0.8,-2.62,4670000,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-04",30.19,30.925,30.11,30.58,0.28,0.92,1890200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-01",30.030001,30.405,29.515,30.3,0.43,1.44,1446200,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-30",28.71,30.165,28.61,29.87,1.34,4.7,1528000,{"date":1033,"open":1034,"high":1000,"low":1035,"close":1036,"change":17,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-04-29",29.29,27.935,28.53,-3.55,2047900,{"date":1040,"open":912,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-28",29.92,29.22,29.58,-0.33,-1.1,1347200,{"date":1048,"open":1049,"high":1050,"low":1043,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-27",29.61,30.57,29.91,0.37,1.25,2308500,{"date":1056,"open":1057,"high":1058,"low":1059,"close":912,"change":814,"percent_change":380,"volume":1013,"transactions":9,"vwap":912},"2026-04-24",29.905,30.215,29.32,{"date":1061,"open":888,"high":1062,"low":963,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-23",30.79,29.8,-1.08,-3.5,3422200,{"date":1068,"open":1069,"high":1070,"low":901,"close":1071,"change":120,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-22",31.28,31.38,30.88,0.55,1420500,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":782,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-21",31.41,31.86,30.65,30.71,-1.7,2648100,{"date":1083,"open":1084,"high":1085,"low":888,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-20",30.75,31.505,31.24,0.45,1.46,1508300,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1062,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1062},"2026-04-17",30.6,31.285,30.521,0.95,3.18,3921300,{"date":1099,"open":1100,"high":1101,"low":1059,"close":1102,"change":1103,"percent_change":1044,"volume":1104,"transactions":9,"vwap":1102},"2026-04-16",30.35,30.47,29.84,-0.1,3228100,{"date":1106,"open":1107,"high":1108,"low":1109,"close":971,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":971},"2026-04-15",29.45,30.225,29.41,0.64,2.18,3186300,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-14",28.3,29.55,28.26,29.3,1.4,5.02,3552300,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-13",26.54,28.030001,26.51,27.9,1.22,4.57,1232000,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":257,"percent_change":320,"volume":1137,"transactions":9,"vwap":1136},"2026-04-10",27.21,27.37,26.35,26.68,1921700,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-09",27.6,27.63,26.99,27.07,-0.74,-2.66,1674000,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-08",28.54,28.9,27.54,27.81,0.65,2.39,1747800,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1103,"percent_change":391,"volume":1162,"transactions":9,"vwap":1161},"2026-04-07",27.01,27.24,26.45,27.16,1811900,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1103,"percent_change":391,"volume":1169,"transactions":9,"vwap":1168},"2026-04-06",27.36,27.8,27.242,27.26,1185200,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1165,"change":45,"percent_change":28,"volume":1175,"transactions":9,"vwap":1165},"2026-04-02",26.21,27.69,26.08,2155000,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-01",26.78,27.59,27.09,0.67,2.54,2223900,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-31",25.32,26.48,25.31,26.42,1.6,6.45,2737100,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":340,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-30",25.2,25.202,24.6,24.82,-0.76,2032800,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-27",26.29,26.31,24.761,25.01,-1.5,-5.66,4214500,{"date":1211,"open":1187,"high":1212,"low":1187,"close":1126,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1126},"2026-03-26",27.335,-0.35,-1.3,2265600,{"date":1217,"open":1218,"high":1141,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-25",27.02,26.825,26.86,0.225,0.84,2547100,{"date":1225,"open":1135,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-24",26.805,26,26.635,0.005,0.02,2558800,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-23",26.58,27.155,26.37,26.63,0.58,2.23,4651500,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-20",26.52,26.83,25.801,26.049999,-0.65,-2.43,4625500,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-19",25.92,27.165,25.75,26.7,0.36,1.37,2629000,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":269,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-18",26.91,27.049999,26.33,26.34,-3.16,3029500,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1153,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-17",26.69,27.32,26.66,27.2,2.45,1905000,{"date":1276,"open":1277,"high":1278,"low":1203,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-16",26.73,27.1,26.55,0.19,0.72,2511200,{"date":1284,"open":1189,"high":1285,"low":1286,"close":1287,"change":1280,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-13",26.9,26.12,26.36,0.73,2924800,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":1207,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-12",27.27,26.09,26.17,-5.42,3428900,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":814,"percent_change":194,"volume":1303,"transactions":9,"vwap":1302},"2026-03-11",27.87,28.068001,27.325,27.67,1935200,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-10",28.44,28.74,27.825,27.93,-0.88,-3.05,1988500,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1273,"volume":1320,"transactions":9,"vwap":1318},"2026-03-09",27.65,28.94,27.47,28.81,0.69,3048000,{"date":1322,"open":1323,"high":1324,"low":1325,"close":921,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":921},"2026-03-06",28.08,28.49,27.86,-0.66,-2.29,2583200,{"date":1330,"open":1331,"high":1332,"low":1306,"close":1333,"change":629,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-05",29.07,29.505,28.78,-2.47,2196500,{"date":1337,"open":1109,"high":1051,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-04",28.995,29.51,0.44,1.51,1590500,{"date":1344,"open":1345,"high":1346,"low":1125,"close":1331,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1331},"2026-03-03",28.75,29.585,-0.84,-2.81,3853400,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1051,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1051},"2026-03-02",29.02,30.01,28.841,-0.07,-0.23,2921300,{"date":1359,"open":945,"high":1360,"low":1116,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-27",30.28,29.98,-0.58,-1.9,2126500,{"date":1366,"open":1367,"high":1368,"low":902,"close":1369,"change":708,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-26",29.5,30.59,30.56,4.51,2642100,{"date":1373,"open":1374,"high":1353,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-02-25",29.74,29.235,29.24,-0.27,-0.91,2096500,{"date":1381,"open":1307,"high":1382,"low":1307,"close":1339,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1339},"2026-02-24",29.66,0.78,2.71,1933500,{"date":1387,"open":1036,"high":1388,"low":1389,"close":1390,"change":545,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-02-23",29.014999,28.14,28.73,-0.28,2648200,{"date":1394,"open":1395,"high":1063,"low":1396,"close":1318,"change":1397,"percent_change":1037,"volume":1398,"transactions":9,"vwap":1318},"2026-02-20",29.59,28.545,-1.06,4011100,{"date":1400,"open":1401,"high":1051,"low":1402,"close":1028,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1028},"2026-02-19",29.52,29.14,0.21,0.71,1712900,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1382,"change":1288,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1382},"2026-02-18",28.88,30.049999,28.792,2.52,2978000,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-17",28.45,29.325,28.24,28.93,0.57,2.01,2543800,{"date":1423,"open":1424,"high":1425,"low":1323,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-13",28.22,29.15,28.36,0.51,1.83,2939100,{"date":1431,"open":1418,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-12",28.97,27.445,27.85,-0.89,-3.1,2590200,{"date":1439,"open":1440,"high":1034,"low":1441,"close":1307,"change":257,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1307},"2026-02-11",29.17,28.014999,-1.34,2575000,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":131,"percent_change":120,"volume":1450,"transactions":9,"vwap":1449},"2026-02-10",29.28,29.71,28.96,29.13,1506800,{"date":1452,"open":1333,"high":947,"low":1453,"close":963,"change":152,"percent_change":1454,"volume":1455,"transactions":9,"vwap":963},"2026-02-09",28.19,1.01,3025200,{"date":1457,"open":1458,"high":937,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-06",28.09,27.64,28.79,1.3,4.73,3493500,{"date":1465,"open":1345,"high":1466,"low":1165,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-05",29.305,27.49,-1.69,-5.79,7275700,{"date":1472,"open":1473,"high":1473,"low":1474,"close":948,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":948},"2026-02-04",30.36,28.455,-1.14,-3.76,3972100,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":693,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-03",30.78,31.37,29.69,30.32,-0.98,4121800,{"date":1487,"open":1360,"high":1488,"low":1489,"close":901,"change":1280,"percent_change":1490,"volume":1491,"transactions":9,"vwap":901},"2026-02-02",30.95,30.17,0.62,2465300,{"date":1493,"open":999,"high":1481,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-01-30",30.26,30.43,-0.92,-2.93,4100000,{"date":1500,"open":1501,"high":1085,"low":1502,"close":1503,"change":227,"percent_change":268,"volume":1504,"transactions":9,"vwap":1503},"2026-01-29",31.34,30.825,31.35,4250100,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-28",32.54,32.55,31.478,31.48,-0.94,-2.9,3122300,{"date":1515,"open":1516,"high":813,"low":1517,"close":1518,"change":226,"percent_change":781,"volume":1519,"transactions":9,"vwap":1518},"2026-01-27",32.76,32.205,32.42,1932800,{"date":1521,"open":1522,"high":1523,"low":1524,"close":788,"change":1525,"percent_change":739,"volume":1526,"transactions":9,"vwap":788},"2026-01-26",32.485,32.99,32.02,-0.15,2222400,{"date":1528,"open":804,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-23",34.185,32.515,32.63,-1.61,-4.7,2996100,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-01-22",32.64,34.39,32.49,34.24,1.84,5.68,4870900,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-21",31.74,32.585,31.36,32.4,0.79,2.5,3376300,{"date":1554,"open":1555,"high":1556,"low":901,"close":1557,"change":1558,"percent_change":1326,"volume":1559,"transactions":9,"vwap":1557},"2026-01-20",30.87,31.96,31.61,-0.21,2202800,{"date":1561,"open":1562,"high":1563,"low":1510,"close":1564,"change":840,"percent_change":848,"volume":1565,"transactions":9,"vwap":1564},"2026-01-16",32.11,32.44,31.82,2039200,{"date":1567,"open":1568,"high":1569,"low":1570,"close":880,"change":1571,"percent_change":320,"volume":1572,"transactions":9,"vwap":880},"2026-01-15",32.67,32.77,31.988,-0.47,2510900,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1419,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-14",31.83,32.56,31.729,32.53,1.78,2861900,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1556,"change":756,"percent_change":46,"volume":1586,"transactions":9,"vwap":1556},"2026-01-13",32.029999,32.28,31.27,1861000,{"date":1588,"open":1501,"high":1589,"low":1590,"close":1591,"change":1053,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-01-12",32.07,30.96,31.8,4.09,3846500,{"date":1595,"open":1086,"high":877,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-01-09",30.425,30.55,-0.36,-1.16,2466100,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-08",31.87,30.81,30.91,-1.18,-3.68,2645900,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":369,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-07",31.64,32.66,31.63,32.09,1.87,3796500,{"date":1618,"open":1619,"high":1611,"low":1620,"close":1621,"change":864,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-01-06",30.07,29.952,31.5,5.07,3455700,{"date":1625,"open":976,"high":1626,"low":1627,"close":1361,"change":790,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1361},"2026-01-05",30.091,29.275,2.74,3250400,{"date":1631,"open":1632,"high":1633,"low":1307,"close":948,"change":1403,"percent_change":1281,"volume":1634,"transactions":9,"vwap":948},"2026-01-02",29.23,29.405,2047600,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1432,"change":544,"percent_change":1103,"volume":1640,"transactions":9,"vwap":1432},"2025-12-31",29.059999,29.09,28.85,1104500,{"date":1642,"open":1643,"high":1643,"low":1644,"close":902,"change":587,"percent_change":848,"volume":1645,"transactions":9,"vwap":902},"2025-12-30",29.285,28.95,1215400,{"date":1647,"open":1648,"high":1001,"low":1649,"close":1042,"change":949,"percent_change":950,"volume":1650,"transactions":9,"vwap":1042},"2025-12-29",29.34,29.084999,2255600,{"date":1652,"open":1409,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1468,"volume":1657,"transactions":9,"vwap":1655},"2025-12-26",30.09,29.445,29.67,-0.51,1073900,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":923,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-12-24",30.14,30.22,29.79,30.18,0.13,1048000,{"date":1667,"open":1101,"high":1101,"low":983,"close":1660,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1660},"2025-12-23",-0.48,-1.57,1596100,{"date":1672,"open":971,"high":1673,"low":1674,"close":901,"change":1454,"percent_change":1675,"volume":1676,"transactions":9,"vwap":901},"2025-12-22",31.014999,29.738,3.41,2646000,{"date":1678,"open":1440,"high":1028,"low":1679,"close":1049,"change":1490,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1049},"2025-12-19",29.158,2.14,2365000,{"date":1683,"open":1684,"high":975,"low":1685,"close":1686,"change":339,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-12-18",29.57,28.89,28.99,-0.31,2725500,{"date":1690,"open":1001,"high":1691,"low":1692,"close":963,"change":1693,"percent_change":1468,"volume":1694,"transactions":9,"vwap":963},"2025-12-17",30.304,29.049999,-0.5,2444200,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1043,"change":1391,"percent_change":1511,"volume":1700,"transactions":9,"vwap":1043},"2025-12-16",29.615,30.16,29.239,2220200,{"date":1702,"open":998,"high":1597,"low":1346,"close":1703,"change":1704,"percent_change":598,"volume":1705,"transactions":9,"vwap":1703},"2025-12-15",29.86,-0.34,2468000,{"date":1707,"open":999,"high":1488,"low":1353,"close":1708,"change":1247,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-12-12",30.2,-2.11,3559700,{"date":1712,"open":993,"high":1713,"low":1714,"close":1715,"change":77,"percent_change":940,"volume":1716,"transactions":9,"vwap":1715},"2025-12-11",31.32,30.455,30.85,2075900,{"date":1718,"open":1719,"high":1720,"low":903,"close":1721,"change":247,"percent_change":28,"volume":1722,"transactions":9,"vwap":1721},"2025-12-10",30.86,31.66,31.17,4952500,{"date":1724,"open":981,"high":1725,"low":1726,"close":1719,"change":1687,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1719},"2025-12-09",31.235,30.72,-0.99,3027400,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1721,"change":410,"percent_change":1383,"volume":1734,"transactions":9,"vwap":1721},"2025-12-08",31.565,31.72,30.98,3009300,{"date":1736,"open":1737,"high":1738,"low":1062,"close":969,"change":664,"percent_change":1739,"volume":1740,"transactions":9,"vwap":969},"2025-12-05",31.73,31.758,-3.04,2530000,{"date":1742,"open":1084,"high":805,"low":998,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-12-04",31.9,1.07,3.47,3454500,{"date":1748,"open":1102,"high":1071,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-12-03",29.762,30.83,1.09,3.67,2815200,{"date":1755,"open":1619,"high":1756,"low":964,"close":1374,"change":1757,"percent_change":391,"volume":1758,"transactions":9,"vwap":1374},"2025-12-02",30.34,-0.11,2425000,{"date":1760,"open":1597,"high":1010,"low":1761,"close":961,"change":1442,"percent_change":1762,"volume":1763,"transactions":9,"vwap":961},"2025-12-01",29.825,-4.3,2737000,{"date":1765,"open":981,"high":1766,"low":1078,"close":1766,"change":121,"percent_change":1744,"volume":1767,"transactions":9,"vwap":1766},"2025-11-28",31.19,1113500,{"date":1769,"open":1770,"high":1766,"low":1771,"close":1719,"change":1391,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1719},"2025-11-26",31.115,30.645,-0.9,1773100,{"date":1775,"open":1776,"high":1777,"low":1660,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-11-25",30.41,31.18,31.14,0.75,2.47,2936800,{"date":1783,"open":1632,"high":1784,"low":1637,"close":1785,"change":1257,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-11-24",30.495,30.39,4.72,3875100,{"date":1789,"open":1292,"high":1790,"low":1791,"close":1352,"change":330,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1352},"2025-11-21",29.25,27.105,6.65,4224100,{"date":1795,"open":1796,"high":902,"low":1797,"close":1133,"change":526,"percent_change":781,"volume":1798,"transactions":9,"vwap":1133},"2025-11-20",27.91,27.15,6881400,{"date":1800,"open":1801,"high":1802,"low":1255,"close":1168,"change":609,"percent_change":716,"volume":1803,"transactions":9,"vwap":1168},"2025-11-19",26.87,27.615,3238400,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":67,"percent_change":1355,"volume":1810,"transactions":9,"vwap":1809},"2025-11-18",26.59,27.14,26.105,26.85,3938300,{"date":1812,"open":1813,"high":1814,"low":1187,"close":1801,"change":67,"percent_change":1355,"volume":1815,"transactions":9,"vwap":1801},"2025-11-17",26.75,27.29,3703100,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1525,"percent_change":588,"volume":1822,"transactions":9,"vwap":1821},"2025-11-14",26.155,27.28,26.040001,26.89,5947800,{"date":1824,"open":1309,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-11-13",27.96,26.97,27.040001,-1.26,-4.45,4065600,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1115,"change":1656,"percent_change":630,"volume":1836,"transactions":9,"vwap":1115},"2025-11-12",28.86,29.12,28.21,3042000,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1318,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1318},"2025-11-11",28.375,28.968,28.23,0.3,1.05,1871100,{"date":1846,"open":1408,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-11-10",29.335,28.43,28.51,0.48,1.71,3334100,{"date":1854,"open":1855,"high":1125,"low":1856,"close":1125,"change":1044,"percent_change":1599,"volume":1857,"transactions":9,"vwap":1125},"2025-11-07",27.7,26.935,4511300,{"date":1859,"open":1367,"high":1401,"low":1323,"close":1426,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1426},"2025-11-06",-1.38,-4.64,7394700,{"date":1864,"open":1865,"high":1866,"low":1460,"close":1374,"change":410,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1374},"2025-11-05",29.46,30.02,0.81,7636400,{"date":1870,"open":1063,"high":998,"low":1871,"close":1367,"change":1599,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1367},"2025-11-04",29.485,-3.78,4052200,{"date":1875,"open":1876,"high":1777,"low":1877,"close":1878,"change":1571,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-11-03",31.13,29.77,30.66,-1.51,3216900,{"date":1882,"open":1698,"high":1883,"low":1041,"close":1876,"change":1029,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1876},"2025-10-31",31.31,4.5,4283700,{"date":1887,"open":1102,"high":1888,"low":964,"close":1662,"change":781,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1662},"2025-10-30",30.639,-0.6,3758500,{"date":1892,"open":1101,"high":1715,"low":1893,"close":1894,"change":1668,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-10-29",29.62,29.97,-1.58,3658600,{"date":1898,"open":1778,"high":879,"low":1756,"close":1899,"change":554,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-10-28",30.45,-2.28,2738400,{"date":1903,"open":1501,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-10-27",31.558,30.5,31.16,-0.72,-2.26,5028300,{"date":1911,"open":1583,"high":1614,"low":1912,"close":1913,"change":46,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-10-24",31.67,31.88,1.59,2833300,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1070,"change":1867,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1070},"2025-10-23",30.73,31.49,30.49,2.65,2681300,{"date":1924,"open":1743,"high":1925,"low":971,"close":1050,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1050},"2025-10-22",32.040001,-2.09,-6.4,7692400,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1612,"change":1511,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1612},"2025-10-21",33.39,33.555,32.495,-2.8,3900600,{"date":1937,"open":1591,"high":1938,"low":1591,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-10-20",34.064999,33.6,2.6,8.39,6690400,{"date":1944,"open":1945,"high":1946,"low":1597,"close":981,"change":1064,"percent_change":1947,"volume":1948,"transactions":9,"vwap":981},"2025-10-17",31.59,31.92,-3.37,4159100,{"date":1950,"open":1951,"high":1952,"low":1564,"close":1953,"change":340,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-10-16",32.43,33.09,32.080002,-0.59,3996300,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1959,"change":494,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-10-15",31.02,32.27,30.9,5.77,5793600,{"date":1964,"open":1965,"high":991,"low":1686,"close":896,"change":1966,"percent_change":881,"volume":1967,"transactions":9,"vwap":896},"2025-10-14",29.7,0.23,4144300,{"date":1969,"open":1079,"high":1750,"low":1970,"close":1360,"change":1355,"percent_change":1356,"volume":1971,"transactions":9,"vwap":1360},"2025-10-13",30.059999,3263600,{"date":1973,"open":1562,"high":1974,"low":1894,"close":1100,"change":1214,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1100},"2025-10-10",32.17,-4.11,5525600,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1668,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-10-09",32.23,32.32,31.56,31.65,-1.49,4048500,{"date":1986,"open":946,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-10-08",32.39,30.025,32.13,2.13,7.1,6650500,{"date":1994,"open":1597,"high":1995,"low":1996,"close":955,"change":1997,"percent_change":740,"volume":1998,"transactions":9,"vwap":955},"2025-10-07",30.61,29.49,-0.38,3085800,{"date":2000,"open":2001,"high":1084,"low":2002,"close":984,"change":2003,"percent_change":620,"volume":2004,"transactions":9,"vwap":984},"2025-10-06",30.4,30.125,0.34,3643500,{"date":2006,"open":2007,"high":977,"low":1655,"close":2008,"change":1966,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-10-03",29.99,30.040001,0.77,2889400,{"date":2012,"open":1402,"high":2013,"low":2014,"close":954,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":954},"2025-10-02",29.83,28.92,0.96,3.33,3170500,{"date":2019,"open":1302,"high":1408,"low":1302,"close":1639,"change":462,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1639},"2025-10-01",3.89,2437600,{"date":2023,"open":2024,"high":929,"low":2025,"close":2026,"change":46,"percent_change":1428,"volume":2027,"transactions":9,"vwap":2026},"2025-09-30",27.25,26.965,27.77,1278800,{"date":2029,"open":1161,"high":2030,"low":1226,"close":1292,"change":1256,"percent_change":1029,"volume":2031,"transactions":9,"vwap":1292},"2025-09-29",27.45,4609200,{"date":2033,"open":2034,"high":2035,"low":2036,"close":1261,"change":410,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1261},"2025-09-26",26.8,26.995,26.415,0.9,3062700,{"date":2040,"open":2041,"high":1220,"low":2042,"close":2043,"change":1044,"percent_change":301,"volume":2044,"transactions":9,"vwap":2043},"2025-09-25",26.49,26.255,26.67,2273500,{"date":2046,"open":1459,"high":918,"low":2047,"close":2048,"change":1656,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-09-24",26.92,27,-1.85,2427900,{"date":2052,"open":2053,"high":2054,"low":1317,"close":920,"change":1704,"percent_change":301,"volume":2055,"transactions":9,"vwap":920},"2025-09-23",27.98,28.28,1864100,{"date":2057,"open":2058,"high":1453,"low":2059,"close":1434,"change":2003,"percent_change":172,"volume":2060,"transactions":9,"vwap":1434},"2025-09-22",27.82,27.548,2524300,{"date":2062,"open":2063,"high":2064,"low":2065,"close":920,"change":2066,"percent_change":1687,"volume":2067,"transactions":9,"vwap":920},"2025-09-19",27.76,27.975,27.5,-0.085,2690600,{"date":2069,"open":1255,"high":1141,"low":1255,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-09-18",27.595,1.325,5.04,2375400,{"date":2075,"open":2076,"high":1133,"low":2077,"close":2078,"change":1391,"percent_change":17,"volume":2079,"transactions":9,"vwap":2078},"2025-09-17",26.61,25.81,26.27,3677900,{"date":2081,"open":2082,"high":2083,"low":2084,"close":1279,"change":1490,"percent_change":1154,"volume":2085,"transactions":9,"vwap":1279},"2025-09-16",25.96,26.65,25.54,2514800,{"date":2087,"open":2088,"high":1174,"low":2089,"close":2090,"change":121,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-09-15",25.84,25.441,25.93,1.29,2012200,{"date":2094,"open":2095,"high":2096,"low":2084,"close":2097,"change":1954,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-09-12",26.18,26.2,25.6,-2.25,2305000,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-09-11",24.9,26.285,24.85,26.19,1.41,5.69,4148900,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2113,"change":258,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-09-10",25.72,24.66,24.78,-3.24,1534400,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":1664,"percent_change":1427,"volume":2122,"transactions":9,"vwap":2121},"2025-09-09",25.5,25.63,24.995,25.61,1161400,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":931,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-09-08",25.67,25.799,25.319,25.48,-0.16,1164200,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":1490,"percent_change":431,"volume":2137,"transactions":9,"vwap":2136},"2025-09-05",25.030001,25.55,24.77,25.52,1902900,{"date":2139,"open":2113,"high":2140,"low":2141,"close":2102,"change":923,"percent_change":756,"volume":2142,"transactions":9,"vwap":2102},"2025-09-04",24.935,24.2,2506200,{"date":2144,"open":2102,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":410,"volume":2149,"transactions":9,"vwap":2147},"2025-09-03",25.525,24.67,24.86,0.06,1783800,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":516,"percent_change":856,"volume":2156,"transactions":9,"vwap":2155},"2025-09-02",24.36,25.15,24.29,24.8,1821900,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":931,"percent_change":2129,"volume":2163,"transactions":9,"vwap":2162},"2025-08-29",24.74,24.92,24.3,24.72,1598900,{"date":2165,"open":1198,"high":2166,"low":2167,"close":2168,"change":923,"percent_change":756,"volume":2169,"transactions":9,"vwap":2168},"2025-08-28",25.1,24.65,24.76,1133500,{"date":2171,"open":2104,"high":2172,"low":2173,"close":2162,"change":340,"percent_change":1199,"volume":2174,"transactions":9,"vwap":2162},"2025-08-27",24.98,24.615,932500,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":183,"percent_change":1288,"volume":2181,"transactions":9,"vwap":2180},"2025-08-26",24.775,24.99,24.69,24.91,1170500,{"date":2183,"open":2184,"high":2118,"low":2185,"close":2186,"change":1656,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-08-25",25.26,24.685,24.73,-2.02,1473400,{"date":2190,"open":2191,"high":2192,"low":2154,"close":2193,"change":1095,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-08-22",24.41,25.625,25.24,3.91,3338700,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2154,"change":45,"percent_change":57,"volume":2201,"transactions":9,"vwap":2154},"2025-08-21",23.9,24.554,23.75,2457400,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2204,"change":2207,"percent_change":258,"volume":2208,"transactions":9,"vwap":2204},"2025-08-20",24.02,24.27,23.425,-0.2,2436800,{"date":2210,"open":2166,"high":2166,"low":2211,"close":2212,"change":1310,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-08-19",24.18,24.22,-3.51,1904400,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2166,"change":932,"percent_change":588,"volume":2220,"transactions":9,"vwap":2166},"2025-08-18",25.22,25.3,24.89,1189200,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2193,"change":756,"percent_change":1110,"volume":2226,"transactions":9,"vwap":2193},"2025-08-15",25.19,25.505,24.96,1789200,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":545,"percent_change":77,"volume":2233,"transactions":9,"vwap":2232},"2025-08-14",24.785,25.29,24.718,25.08,2636200,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2238,"change":462,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-08-13",24.28,25.535,25.16,4.49,4142800,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-08-12",23.59,24.195,23.56,24.08,0.7,2.99,1753100,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":20,"percent_change":20,"volume":2256,"transactions":9,"vwap":2255},"2025-08-11",23.39,23.79,23.27,23.38,1515100,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2255,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2255},"2025-08-08",23.98,24.023001,23.2,0.09,0.39,1579300,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-08-07",23.51,23.55,22.94,23.29,0.2,0.87,1534300,{"date":2275,"open":2276,"high":2267,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-08-06",23.47,22.73,23.09,-0.595,-2.51,2324400,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-08-05",23.97,24.049999,23.54,23.685,-0.475,-1.97,1425700,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":56,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-08-04",23.61,24.24,23.24,24.16,2.55,2165700,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2245,"change":814,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2245},"2025-08-01",23.25,23.82,23.07,-1.09,2451700,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2302,"change":985,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2302},"2025-07-31",24.31,24.62,23.76,-2.78,2666800,{"date":2314,"open":2180,"high":2223,"low":2212,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-07-30",24.5,-0.12,-0.49,3237100,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2309,"change":1397,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2309},"2025-07-29",25.78,25.82,24.51,-4.13,3720100,{"date":2327,"open":2328,"high":1203,"low":2329,"close":2330,"change":77,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-07-28",26.185,25.555,25.68,-1.23,1688300,{"date":2334,"open":2335,"high":2336,"low":2337,"close":1227,"change":544,"percent_change":2316,"volume":2338,"transactions":9,"vwap":1227},"2025-07-25",25.98,26.055,25.53,1859000,{"date":2340,"open":1124,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":381,"volume":2345,"transactions":9,"vwap":2343},"2025-07-24",26.76,25.91,26.030001,-0.52,2376700,{"date":2347,"open":2348,"high":1136,"low":2082,"close":1279,"change":56,"percent_change":2349,"volume":2350,"transactions":9,"vwap":1279},"2025-07-23",26.38,2.31,3774300,{"date":2352,"open":1186,"high":2353,"low":1206,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-07-22",25.965,25.95,0.82,3.26,4126200,{"date":2359,"open":2360,"high":1263,"low":2361,"close":2362,"change":1403,"percent_change":1222,"volume":2363,"transactions":9,"vwap":2362},"2025-07-21",25.23,25.11,25.13,2758200,{"date":2365,"open":2180,"high":2134,"low":2113,"close":2160,"change":1020,"percent_change":494,"volume":2366,"transactions":9,"vwap":2160},"2025-07-18",2024300,{"date":2368,"open":2160,"high":2369,"low":2370,"close":2371,"change":257,"percent_change":1669,"volume":2372,"transactions":9,"vwap":2371},"2025-07-17",25.079,24.45,24.49,1389300,{"date":2374,"open":2375,"high":2376,"low":2161,"close":2377,"change":1072,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-07-16",24.57,25,24.88,2.26,2121100,{"date":2381,"open":2118,"high":2382,"low":2383,"close":2384,"change":194,"percent_change":1607,"volume":2385,"transactions":9,"vwap":2384},"2025-07-15",25.575,24.25,24.33,1623300,{"date":2387,"open":2388,"high":2145,"low":2389,"close":2184,"change":2390,"percent_change":67,"volume":2391,"transactions":9,"vwap":2184},"2025-07-14",25.12,25.049999,-0.005,1539600,{"date":2393,"open":2394,"high":2342,"low":2238,"close":2395,"change":269,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-07-11",25.79,25.265,-3.29,2338200,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":1403,"volume":2405,"transactions":9,"vwap":2403},"2025-07-10",26.41,26.467,25.83,26.125,0.055,1863200,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2194,"volume":2413,"transactions":9,"vwap":2411},"2025-07-09",25.47,26.14,25.33,26.07,0.98,5317500,{"date":2415,"open":2323,"high":2416,"low":2371,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-07-08",25.27,25.09,0.74,3.04,2518400,{"date":2422,"open":2153,"high":2217,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-07-07",24.205,24.35,-1.04,-4.1,2856300,{"date":2429,"open":2430,"high":2337,"low":2389,"close":2431,"change":2432,"percent_change":2272,"volume":2433,"transactions":9,"vwap":2431},"2025-07-03",25.41,25.39,0.22,971400,{"date":2435,"open":2436,"high":2437,"low":2246,"close":2438,"change":28,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-07-02",24.17,25.295,25.17,4.14,3537200,{"date":2442,"open":2443,"high":2229,"low":2444,"close":2436,"change":781,"percent_change":1144,"volume":2445,"transactions":9,"vwap":2436},"2025-07-01",24.15,23.74,1854800,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2424,"change":131,"percent_change":1403,"volume":2451,"transactions":9,"vwap":2424},"2025-06-30",24.46,24.87,24.32,1848800,{"date":2453,"open":2112,"high":2454,"low":2455,"close":2161,"change":814,"percent_change":1397,"volume":2456,"transactions":9,"vwap":2161},"2025-06-27",24.79,24.01,1763500,{"date":2458,"open":2294,"high":2459,"low":2460,"close":2461,"change":247,"percent_change":565,"volume":2462,"transactions":9,"vwap":2461},"2025-06-26",24.64,23.96,24.56,1697500,{"date":2464,"open":2161,"high":2465,"low":2310,"close":2383,"change":2466,"percent_change":46,"volume":2467,"transactions":9,"vwap":2383},"2025-06-25",24.385,0.12,1720300,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":1072,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-06-24",23.91,24.26,23.81,24.13,2.33,1320200,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":587,"percent_change":1496,"volume":2482,"transactions":9,"vwap":2481},"2025-06-23",23.5,23.86,22.98,23.58,1789500,{"date":2484,"open":2315,"high":2485,"low":2486,"close":2487,"change":1213,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-06-20",24.54,23.565,23.8,-1.45,3678000,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2443,"change":1850,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2443},"2025-06-18",23.66,24.515,23.36,2.03,4884000,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":17,"volume":2504,"transactions":9,"vwap":2502},"2025-06-17",23.85,24.19,23.6,23.67,-0.25,2376300,{"date":2506,"open":2200,"high":2507,"low":2508,"close":2509,"change":1087,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-06-16",24.105,23.255,23.92,1.92,2547700,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2276,"change":781,"percent_change":1199,"volume":2517,"transactions":9,"vwap":2276},"2025-06-13",23.059999,23.84,22.922,3784000,{"date":2519,"open":2520,"high":2521,"low":2243,"close":2522,"change":216,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-06-12",24,24.070999,23.65,-2.55,2039900,{"date":2526,"open":2527,"high":2177,"low":2528,"close":2205,"change":131,"percent_change":1403,"volume":2529,"transactions":9,"vwap":2205},"2025-06-11",24.52,24.1,3353300,{"date":2531,"open":2532,"high":2112,"low":2479,"close":2212,"change":1020,"percent_change":330,"volume":2533,"transactions":9,"vwap":2212},"2025-06-10",23.94,3438200,{"date":2535,"open":2536,"high":2470,"low":2537,"close":2253,"change":1427,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2253},"2025-06-09",23.775,23.21,2.19,2468200,{"date":2541,"open":2542,"high":2543,"low":2542,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-06-06",22.65,23.52,23.28,1.02,4.58,3531400,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":1213,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-06-05",22.56,23,21.99,22.26,-1.55,2862000,{"date":2557,"open":2558,"high":2559,"low":2558,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-06-04",22.15,22.74,22.61,0.49,2.22,3423000,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":1850,"percent_change":2562,"volume":2570,"transactions":9,"vwap":2569},"2025-06-03",21.77,22.295,21.34,22.12,2906000,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":1281,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-06-02",20.97,22.035,20.95,21.64,3.44,1656400,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":1103,"percent_change":1668,"volume":2585,"transactions":9,"vwap":2584},"2025-05-30",20.89,21.16,20.46,20.92,1636400,{"date":2587,"open":2588,"high":2568,"low":2589,"close":2590,"change":545,"percent_change":1997,"volume":2591,"transactions":9,"vwap":2590},"2025-05-29",21.24,20.61,21.02,4491900,{"date":2593,"open":2594,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-05-28",21.53,21.01,21.1,-0.43,-2,2392300,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2594,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2594},"2025-05-27",21.33,21.843,21.17,0.61,2.92,2464700,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2584,"change":132,"percent_change":1850,"volume":2613,"transactions":9,"vwap":2584},"2025-05-23",20.32,20.975,20.264,1786200,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":237,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-05-22",20.66,21.094999,20.45,20.82,0.53,2145100,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":1599,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-05-21",21.57,21.84,20.6,20.71,-5.3,2077800,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":1664,"percent_change":56,"volume":2636,"transactions":9,"vwap":2635},"2025-05-20",21.69,22.075001,21.35,21.87,2428500,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2640,"change":226,"percent_change":1391,"volume":2642,"transactions":9,"vwap":2640},"2025-05-19",21.28,21.74,21.215,2291200,{"date":2644,"open":2645,"high":2635,"low":2646,"close":2647,"change":369,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-05-16",21.43,21.167,21.8,2.78,4099700,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2653,"change":516,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-05-15",21.13,21.21,20.571,0.38,3137900,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2652,"change":258,"percent_change":1872,"volume":2662,"transactions":9,"vwap":2652},"2025-05-14",22.16,22.46,21.09,2293000,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":1757,"percent_change":1693,"volume":2669,"transactions":9,"vwap":2668},"2025-05-13",22.3,22.55,21.75,21.96,2217800,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-05-12",22,22.395,21.555,22.07,0.94,4.45,1960000,{"date":2680,"open":2681,"high":2682,"low":2661,"close":2652,"change":1889,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2652},"2025-05-09",21.92,22.28,-2.76,2231600,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":162,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-05-08",21.059999,22.049999,20.72,21.73,4.37,3453000,{"date":2694,"open":2589,"high":2695,"low":2696,"close":2619,"change":1850,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2619},"2025-05-07",20.88,20.25,2.36,1673500,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":1895,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2704},"2025-05-06",21.51,21.56,20.31,20.34,-7.21,3877400,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2681,"change":848,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2681},"2025-05-05",22.515,22.57,21.85,-3.31,2200800,{"date":2715,"open":2716,"high":2717,"low":2716,"close":2718,"change":1012,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-05-02",22.2,23.049999,22.67,4.23,1972000,{"date":2722,"open":2723,"high":2723,"low":2724,"close":2667,"change":840,"percent_change":2304,"volume":2725,"transactions":9,"vwap":2667},"2025-05-01",22.31,21.495,1495200,{"date":2727,"open":2728,"high":2729,"low":2634,"close":2552,"change":215,"percent_change":1214,"volume":2730,"transactions":9,"vwap":2552},"2025-04-30",21.6,22.084999,1757400,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2682,"change":1355,"percent_change":1687,"volume":2736,"transactions":9,"vwap":2682},"2025-04-29",22.41,22.555,22.08,1200700,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":526,"percent_change":587,"volume":2743,"transactions":9,"vwap":2742},"2025-04-28",22.45,22.925,22.02,22.35,2067700,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":526,"percent_change":587,"volume":2750,"transactions":9,"vwap":2749},"2025-04-25",22.24,22.487,22.011,22.4,1516100,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2739,"change":678,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2739},"2025-04-24",21.9,22.48,21.71,3.12,1517700,{"date":2759,"open":2760,"high":2761,"low":2667,"close":2566,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2566},"2025-04-23",22.23,22.77,0.47,2.21,3346400,{"date":2766,"open":2767,"high":2768,"low":2767,"close":2769,"change":2272,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2769},"2025-04-22",20.8,21.475,21.3,4.26,1606000,{"date":36,"open":2773,"high":2774,"low":32,"close":2775,"change":2776,"percent_change":1052,"volume":2777,"transactions":9,"vwap":2775},20.355,20.96,20.43,0.075,2408200,{"status":2779,"indices":2780,"watchlist":2817,"sectors":2837,"benchmarks":2885},"success",[2781,2788,2794,2800,2806,2812],{"symbol":2782,"name":2783,"price":2784,"change":2785,"pct_change":1280,"is_up":2786,"sparkline":2787,"date":5},"SPX","S&P 500",7666.45,14.91,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":2789,"name":2790,"price":2791,"change":2792,"pct_change":247,"is_up":2786,"sparkline":2793,"date":5},"NDX","NASDAQ 100",30501.56,93.06,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":2795,"name":2796,"price":2797,"change":2798,"pct_change":923,"is_up":2786,"sparkline":2799,"date":5},"DJI","DOW JONES",50927,21,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":2801,"name":2802,"price":2803,"change":2804,"pct_change":923,"is_up":2786,"sparkline":2805,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":2807,"name":2808,"price":2809,"change":2810,"pct_change":609,"is_up":2786,"sparkline":2811,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":2813,"name":2814,"price":2815,"change":131,"pct_change":247,"is_up":2786,"sparkline":2816,"date":5},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[2818,2824,2832],{"symbol":2819,"name":2820,"price":2821,"change":2822,"pct_change":1751,"is_up":2786,"sparkline":2823,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":2825,"name":2826,"price":2827,"change":2828,"pct_change":2829,"is_up":2830,"sparkline":2831,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":2833,"name":2834,"price":2835,"change":483,"pct_change":2207,"is_up":2830,"sparkline":2836,"date":5},"TSLA","Tesla Inc",354.11,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[2838,2842,2846,2851,2855,2859,2864,2868,2872,2877,2881],{"name":2839,"etf":2840,"change":1843,"price":2841,"is_up":2786},"Technology","XLK",197.81,{"name":2843,"etf":2844,"change":237,"price":2845,"is_up":2786},"Financials","XLF",53.46,{"name":2847,"etf":2848,"change":2849,"price":2850,"is_up":2830},"Healthcare","XLV",-1.32,166.2,{"name":2852,"etf":2853,"change":544,"price":2854,"is_up":2830},"Consumer Cycl","XLY",108.81,{"name":2856,"etf":2857,"change":1044,"price":2858,"is_up":2830},"Consumer Staples","XLP",80.33,{"name":2860,"etf":2861,"change":2862,"price":2863,"is_up":2786},"Energy","XLE",1.95,62.7,{"name":2865,"etf":2866,"change":904,"price":2867,"is_up":2786},"Industrials","XLI",168.64,{"name":2869,"etf":2870,"change":1044,"price":2871,"is_up":2830},"Materials","XLB",48.54,{"name":2873,"etf":2874,"change":2875,"price":2876,"is_up":2830},"Real Estate","XLRE",-0.56,40.68,{"name":2878,"etf":2879,"change":2605,"price":2880,"is_up":2786},"Utilities","XLU",39.68,{"name":2882,"etf":2883,"change":194,"price":2884,"is_up":2830},"Comm Services","XLC",109.94,[2886,2890,2894,2898],{"ticker":2887,"name":2888,"price":2889,"change":183,"is_up":2786},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":2891,"name":2892,"price":2893,"change":247,"is_up":2786},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2895,"name":2896,"price":2897,"change":515,"is_up":2786},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2899,"name":2900,"price":2901,"change":289,"is_up":2786},"IWM","iShares Russell 2000",279.06]