[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASAN":3,"stock-historical-ASAN":30,"homepage-market-summary":2490},{"ticker":4,"date":5,"profile":6,"quote":14},"ASAN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Asana, Inc. Class A Common Stock","NYSE",null,"SERVICES-PREPACKAGED SOFTWARE","Asana Inc is the system of action for work, built for the Agentic Enterprise. It provides a comprehensive solution where humans and AI agents can collaborate effectively so that individuals work smarter, teams move faster, and organizations deliver results. Companies use Asana to connect their work to company goals and orchestrate mission-critical workflows like product launches, employee onboarding, resource planning, tracking company-wide strategic initiatives and more. It manages its operations and allocates resources as a single operating and reportable segment. The company generates revenues from subscriptions from paying customers accessing its cloud-based platform.","1,767","San Francisco, CA",{"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},8.62,9,9.1,8.49,8.93,-0.31,-3.47,4079122.930335,29008,8.6306,145.78999,5.38,3442956.787968907,2.3,1509,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":35,"period_low":26,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":15,"start_date":39,"end_date":5},19,5016122,1830884393.045081,-40.47,"2025-04-22",[41,42,52,63,74,85,95,105,116,126,137,147,156,167,178,188,198,208,217,228,239,249,259,270,281,290,300,308,317,326,335,345,352,361,370,378,387,396,404,413,422,432,440,449,459,469,480,490,499,509,519,529,540,551,561,570,579,586,593,601,609,616,622,630,639,645,650,656,661,667,675,682,688,694,702,709,716,722,727,734,740,747,754,761,768,774,780,787,793,801,809,816,823,831,837,843,849,856,863,870,878,887,893,899,907,914,918,924,932,938,944,951,957,964,970,974,980,988,994,1002,1010,1016,1024,1032,1038,1045,1052,1057,1061,1067,1070,1076,1082,1088,1095,1099,1103,1107,1112,1118,1124,1130,1135,1140,1146,1153,1158,1165,1170,1175,1179,1185,1190,1196,1200,1205,1211,1218,1224,1229,1235,1239,1244,1250,1257,1263,1270,1275,1281,1288,1296,1305,1313,1321,1328,1334,1343,1351,1358,1366,1372,1381,1390,1397,1404,1412,1420,1427,1434,1440,1448,1454,1462,1469,1476,1485,1494,1502,1509,1517,1525,1532,1540,1547,1555,1562,1568,1574,1580,1587,1593,1602,1607,1613,1620,1626,1634,1641,1646,1652,1659,1665,1671,1678,1685,1690,1695,1700,1706,1713,1720,1724,1730,1737,1744,1748,1752,1757,1763,1770,1778,1784,1791,1796,1801,1806,1813,1820,1825,1831,1838,1844,1851,1856,1863,1868,1874,1879,1884,1889,1895,1900,1905,1911,1916,1922,1928,1934,1941,1946,1950,1956,1962,1967,1973,1979,1984,1988,1996,2001,2007,2012,2016,2020,2024,2028,2033,2038,2045,2051,2056,2063,2068,2075,2081,2085,2091,2097,2104,2108,2114,2120,2125,2130,2135,2140,2145,2151,2156,2160,2165,2171,2175,2181,2184,2189,2192,2197,2204,2208,2213,2219,2223,2228,2232,2236,2241,2247,2252,2255,2259,2264,2269,2274,2279,2286,2292,2301,2308,2314,2322,2329,2337,2344,2352,2359,2366,2374,2379,2386,2394,2400,2407,2415,2422,2429,2437,2444,2450,2456,2463,2468,2473,2481,2487],{"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",8.75,9.28,8.65,0.5,5.93,7387700.867438,46846,8.9535,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-30",8.26,8.715,8.22,8.43,0.2,2.43,5590230.960418,37859,8.4941,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-29",8.6,8.67,7.99,8.23,-0.41,-4.75,9322769.150687,46674,8.2578,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-28",8.76,8.84,8.285,8.64,-0.38,-4.21,8529087.935946,37487,8.7005,{"date":86,"open":87,"high":88,"low":89,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-25",9.08,9.36,9.02,-0.14,-1.53,5069553.320436,33153,9.1492,{"date":96,"open":97,"high":98,"low":99,"close":100,"change":20,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-24",9.52,9.64,8.99,9.16,-3.27,8354591.378696,38025,9.22,{"date":106,"open":107,"high":108,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-23",9.14,9.535,8.91,9.47,0.39,4.3,8549617.480321,42975,9.3606,{"date":117,"open":118,"high":119,"low":120,"close":87,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-22",9.62,9.84,8.89,-0.46,-4.82,8258215.895775,43450,9.1558,{"date":127,"open":128,"high":129,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-21",9.57,9.69,9.39,9.54,0.03,0.32,11334415.95106,51633,9.5407,{"date":138,"open":139,"high":139,"low":140,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-18",10.09,9.435,9.51,-0.58,-5.75,14177501.887553,40914,9.5718,{"date":148,"open":149,"high":150,"low":88,"close":139,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-17",9.55,10.29,0.44,4.56,18418633.076065,66211,9.9149,{"date":157,"open":158,"high":159,"low":160,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-16",9.29,9.795,9.2364,9.65,0.15,1.58,18679831.217274,55204,9.6021,{"date":168,"open":169,"high":170,"low":171,"close":172,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-15",9.43,9.745,9.35,9.5,-0.16,-1.66,5745985.124711,39627,9.4872,{"date":179,"open":180,"high":159,"low":181,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-14",9.18,9.11,9.66,0.89,10.15,6926349.90925,45134,9.5897,{"date":189,"open":66,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-11",8.86,8.5,8.77,0.21,2.45,3921643.476526,32432,8.7115,{"date":199,"open":54,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-10",8.58,8.085,8.56,0.31,3.76,5650945.59985,40035,8.4284,{"date":209,"open":79,"high":210,"low":56,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-09",8.665,8.25,-0.54,-6.14,7112945.171824,44594,8.3995,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-08",8.73,8.97,8.69,8.79,-0.02,-0.23,7424476.266851,45565,8.7936,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-04",8.74,9.01,8.32,8.81,-1.28,-12.69,17246241.113793,87204,8.6644,{"date":240,"open":241,"high":242,"low":243,"close":139,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-03",10.16,10.365,9.97,0.29,2.96,10178287.781808,64182,9.9562,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":20,"volume":256,"transactions":257,"vwap":258},"2026-09-02",9.75,10.005,9.605,9.8,-0.03,5001459.302589,36522,9.7807,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-01",10.06,10.225,9.77,9.83,-0.43,-4.19,5032795.360401,35982,9.898,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-08-31",10.02,10.36,9.9,10.26,0.07,0.69,5062705.168878,33183,10.228,{"date":282,"open":283,"high":284,"low":283,"close":285,"change":286,"percent_change":58,"volume":287,"transactions":288,"vwap":289},"2026-08-28",10.12,10.51,10.19,0.02,3991563.905219,33595,10.2804,{"date":291,"open":292,"high":293,"low":98,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-27",9.68,10.35,10.17,0.73,7.73,5512727.438673,39736,10.1623,{"date":301,"open":17,"high":302,"low":231,"close":303,"change":304,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-26",9.505,9.44,0,3094706.265973,27809,9.3624,{"date":309,"open":141,"high":310,"low":311,"close":303,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-25",9.71,9.38,-0.32,-3.28,2796919.850207,26492,9.4897,{"date":318,"open":141,"high":319,"low":141,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-24",9.89,9.76,0.18,1.88,3826710.930303,34121,9.7615,{"date":327,"open":303,"high":161,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-21",9.25,9.58,0.08,0.84,3573071.598478,31412,9.5457,{"date":336,"open":337,"high":338,"low":339,"close":172,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-20",9.46,9.645,9.3,-0.07,-0.73,3576425.872268,31064,9.5083,{"date":346,"open":339,"high":263,"low":339,"close":128,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-19",0.41,4.48,3003249.975233,26264,9.5961,{"date":353,"open":89,"high":354,"low":355,"close":100,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-18",9.2897,8.869,0.33,3.74,3542832.336692,26528,9.1898,{"date":362,"open":363,"high":364,"low":55,"close":365,"change":20,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-17",8.96,9.21,8.83,-3.39,3765663.984945,32164,8.8465,{"date":371,"open":119,"high":372,"low":373,"close":107,"change":341,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-14",9.88,9.12,-7.4,6028246.221676,48580,9.3185,{"date":379,"open":380,"high":372,"low":44,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-13",9.06,9.87,0.88,9.79,7137568.761634,48191,9.3876,{"date":388,"open":89,"high":389,"low":390,"close":99,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-12",9.17,8.825,-0.26,-2.81,3108375.944563,32852,8.9656,{"date":397,"open":398,"high":399,"low":99,"close":328,"change":286,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-11",9.09,9.585,0.22,4043867.355364,42758,9.3161,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":255,"percent_change":312,"volume":410,"transactions":411,"vwap":412},"2026-08-10",8.92,9.295,8.8,9.23,4268778.074951,33774,9.1615,{"date":414,"open":16,"high":415,"low":109,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-07",9.42,9.26,0.58,6.68,6039596.134641,47035,9.2466,{"date":423,"open":65,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-06",8.72,8.305,8.68,-0.2,-2.25,3573055.031926,34860,8.5709,{"date":433,"open":109,"high":109,"low":200,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-05",8.88,0.12,1.37,4009813.431049,35626,8.7985,{"date":441,"open":442,"high":222,"low":443,"close":76,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-04",8.35,8.295,0.23,2.7,3450588.852017,32632,8.6485,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":193,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-03",8.57,8.895,8.47,8.53,2.52,4960897.65774,42674,8.6025,{"date":460,"open":461,"high":462,"low":463,"close":232,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-07-31",7.87,8.435,7.825,0.37,4.65,5697197.904248,40017,8.2609,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-07-30",8.14,8.27,7.645,7.95,-0.56,-6.58,7677696.603839,45323,7.8726,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":133,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-07-29",8.15,8.63,8.12,8.51,3.91,5779350.89603,38036,8.453,{"date":491,"open":492,"high":454,"low":493,"close":494,"change":151,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-28",7.855,7.83,8.19,5.68,9315825.299069,56664,8.2389,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":183,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-27",7.1,7.93,7.0501,7.75,12.97,9143684.896044,54422,7.6974,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":244,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-24",6.75,6.905,6.5117,6.86,4.41,4711244.433878,31492,6.7876,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":20,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-23",6.93,7.0299,6.45,6.57,-4.51,4461664.053269,34943,6.6058,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-22",7.3,7.305,6.69,6.88,-0.51,-6.9,5781224.594752,34886,6.8618,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-21",7.37,8.13,7.322,7.39,-0.21,-2.76,7065735.308917,46277,7.595,{"date":552,"open":553,"high":554,"low":532,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-20",7.44,7.765,7.6,-0.09,-1.17,3565903.102998,30766,7.5755,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":566},"2026-07-17",7.53,7.975,7.51,7.69,0.05,0.65,5729000,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":575},"2026-07-16",7.74,7.845,7.46,7.64,0.1,1.33,3172200,{"date":580,"open":581,"high":493,"low":582,"close":583,"change":330,"percent_change":584,"volume":585,"transactions":9,"vwap":583},"2026-07-15",7.57,7.415,7.54,1.07,3947600,{"date":587,"open":588,"high":589,"low":590,"close":574,"change":224,"percent_change":591,"volume":592,"transactions":9,"vwap":574},"2026-07-14",7.08,7.59,6.952,-2.99,5537000,{"date":594,"open":595,"high":596,"low":597,"close":566,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":566},"2026-07-13",7.5,7.86,7.345,0.36,4.91,6003600,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":212,"volume":608,"transactions":9,"vwap":606},"2026-07-10",7.58,7.71,7.27,7.33,-0.04,4669700,{"date":610,"open":611,"high":612,"low":613,"close":542,"change":244,"percent_change":614,"volume":615,"transactions":9,"vwap":542},"2026-07-09",6.73,7.395,6.62,4.1,4391500,{"date":617,"open":618,"high":542,"low":619,"close":588,"change":69,"percent_change":620,"volume":621,"transactions":9,"vwap":588},"2026-07-08",7.32,7.06,-5.47,6127900,{"date":623,"open":555,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-07-07",7.85,7.31,7.49,0.28,3.88,7584600,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-07-06",7.2,7.38,7.04,7.21,-0.13,-1.77,4704900,{"date":640,"open":641,"high":642,"low":635,"close":643,"change":132,"percent_change":347,"volume":644,"transactions":9,"vwap":643},"2026-07-02",7.24,7.48,7.34,3834400,{"date":646,"open":632,"high":647,"low":632,"close":625,"change":203,"percent_change":648,"volume":649,"transactions":9,"vwap":625},"2026-07-01",7.585,4.43,6012400,{"date":651,"open":514,"high":652,"low":653,"close":654,"change":304,"percent_change":304,"volume":655,"transactions":9,"vwap":654},"2026-06-30",7.03,6.715,7,5216300,{"date":657,"open":501,"high":643,"low":658,"close":654,"change":132,"percent_change":659,"volume":660,"transactions":9,"vwap":654},"2026-06-29",6.99,0.43,6030600,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":417,"percent_change":87,"volume":666,"transactions":9,"vwap":665},"2026-06-26",6.44,6.995,6.97,11330500,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":391,"percent_change":673,"volume":674,"transactions":9,"vwap":672},"2026-06-25",6.43,6.51,6.21,6.39,-3.91,5375200,{"date":676,"open":677,"high":534,"low":678,"close":679,"change":223,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-06-24",6.67,6.61,6.65,-0.3,3457000,{"date":683,"open":684,"high":654,"low":677,"close":677,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":677},"2026-06-23",6.81,-0.08,-1.19,5610000,{"date":689,"open":511,"high":690,"low":523,"close":511,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":511},"2026-06-22",6.96,-0.17,-2.46,6998900,{"date":695,"open":658,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-18",7.19,6.815,6.92,-0.18,-2.54,6754300,{"date":703,"open":618,"high":704,"low":705,"close":501,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":501},"2026-06-17",7.495,7.01,-0.27,-3.66,4702900,{"date":710,"open":643,"high":711,"low":712,"close":542,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":542},"2026-06-16",7.7,7.295,-0.06,-0.81,3821500,{"date":717,"open":574,"high":589,"low":643,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-15",7.43,0.04,0.54,4298500,{"date":723,"open":553,"high":589,"low":724,"close":545,"change":340,"percent_change":725,"volume":726,"transactions":9,"vwap":545},"2026-06-12",7.081,-0.94,5593000,{"date":728,"open":729,"high":730,"low":605,"close":574,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":574},"2026-06-11",7.41,7.665,-0.12,-1.58,6333700,{"date":735,"open":736,"high":461,"low":737,"close":603,"change":719,"percent_change":738,"volume":739,"transactions":9,"vwap":603},"2026-06-10",7.36,7.245,0.53,4029800,{"date":741,"open":603,"high":742,"low":743,"close":583,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":583},"2026-06-09",7.795,7.165,-0.28,-3.58,6026500,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":223,"percent_change":391,"volume":753,"transactions":9,"vwap":752},"2026-06-08",7.8,7.89,7.63,7.82,3929100,{"date":755,"open":756,"high":757,"low":583,"close":758,"change":224,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-05",8.21,8.34,7.84,-2.85,5651000,{"date":762,"open":484,"high":763,"low":764,"close":765,"change":576,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-04",8.445,7.94,8.07,1.25,4729700,{"date":769,"open":200,"high":200,"low":758,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-03",7.97,-0.71,-8.18,6391100,{"date":775,"open":776,"high":221,"low":494,"close":426,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":426},"2026-06-02",8.55,-0.39,-4.3,8242000,{"date":781,"open":782,"high":783,"low":782,"close":784,"change":436,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-01",8.42,9.34,9.07,17.79,17051300,{"date":788,"open":789,"high":474,"low":654,"close":711,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":711},"2026-05-29",7.4,1.04,15.62,19011200,{"date":794,"open":795,"high":796,"low":523,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-05-28",6.5,6.91,6.66,0.25,3.9,10976600,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":691,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-05-27",6.52,6.79,6.4,6.41,-2.58,5565200,{"date":810,"open":795,"high":811,"low":812,"close":813,"change":607,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-05-26",6.6,6.31,6.58,-0.6,5138700,{"date":817,"open":818,"high":819,"low":818,"close":613,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":613},"2026-05-22",6.37,6.63,0.26,4.09,4306100,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":744,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-05-21",6.47,6.488,6.235,6.36,-4.22,4340800,{"date":832,"open":795,"high":797,"low":833,"close":834,"change":835,"percent_change":162,"volume":836,"transactions":9,"vwap":834},"2026-05-20",6.23,6.64,0.01,4325800,{"date":838,"open":839,"high":840,"low":841,"close":819,"change":276,"percent_change":584,"volume":842,"transactions":9,"vwap":819},"2026-05-19",6.8,7.065,6.525,7064600,{"date":844,"open":845,"high":418,"low":845,"close":846,"change":598,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-05-18",6.15,6.56,5.81,6724200,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":111,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-05-15",5.76,6.29,6.2,6.71,5669700,{"date":857,"open":858,"high":859,"low":860,"close":847,"change":576,"percent_change":861,"volume":862,"transactions":9,"vwap":847},"2026-05-14",5.74,5.965,5.64,1.75,3683300,{"date":864,"open":865,"high":866,"low":495,"close":867,"change":680,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-05-13",5.87,5.96,5.71,-4.99,4512800,{"date":871,"open":806,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-12",6.46,5.985,6.01,-0.33,-5.21,5497600,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-11",6.84,6.98,6.07,6.34,-0.29,-4.37,7933900,{"date":888,"open":514,"high":514,"low":889,"close":819,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":819},"2026-05-08",6.515,-0.42,-5.96,7506000,{"date":894,"open":634,"high":895,"low":521,"close":896,"change":400,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-05-07",7.26,7.05,3.22,5029800,{"date":900,"open":901,"high":902,"low":804,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-06",7.22,7.29,6.83,-0.52,-7.07,7913400,{"date":908,"open":632,"high":909,"low":501,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-05",7.445,7.35,0.13,1.8,8377100,{"date":915,"open":705,"high":595,"low":881,"close":901,"change":444,"percent_change":916,"volume":917,"transactions":9,"vwap":901},"2026-05-04",3.29,11660700,{"date":919,"open":679,"high":920,"low":524,"close":658,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":658},"2026-05-01",7.075,0.67,10.6,12034100,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":685,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-04-30",6.33,6.375,6.08,6.32,-1.25,3690200,{"date":933,"open":934,"high":669,"low":935,"close":805,"change":276,"percent_change":936,"volume":937,"transactions":9,"vwap":805},"2026-04-29",6.27,6.185,1.11,3734200,{"date":939,"open":940,"high":613,"low":833,"close":926,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":926},"2026-04-28",6.3,0.09,1.44,4851700,{"date":945,"open":929,"high":946,"low":947,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-04-27",6.475,6.24,-0.15,-2.35,4360400,{"date":952,"open":953,"high":672,"low":954,"close":672,"change":244,"percent_change":955,"volume":956,"transactions":9,"vwap":672},"2026-04-24",6.18,6.12,4.75,7049200,{"date":958,"open":959,"high":960,"low":961,"close":959,"change":20,"percent_change":962,"volume":963,"transactions":9,"vwap":959},"2026-04-23",6.1,6.19,5.753,-4.84,7212700,{"date":965,"open":966,"high":670,"low":967,"close":806,"change":567,"percent_change":968,"volume":969,"transactions":9,"vwap":806},"2026-04-22",6.42,6.225,0.79,4466500,{"date":971,"open":828,"high":972,"low":934,"close":828,"change":276,"percent_change":936,"volume":973,"transactions":9,"vwap":828},"2026-04-21",6.89,10911900,{"date":975,"open":976,"high":977,"low":976,"close":852,"change":978,"percent_change":604,"volume":979,"transactions":9,"vwap":852},"2026-04-20",5.75,6.305,0.45,10740700,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":691,"volume":987,"transactions":9,"vwap":985},"2026-04-17",6.02,6.14,5.78,5.84,-0.01,5715100,{"date":989,"open":852,"high":669,"low":990,"close":991,"change":224,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-04-16",5.82,5.85,-3.78,6462800,{"date":995,"open":996,"high":997,"low":998,"close":928,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":928},"2026-04-15",5.61,6.11,5.594,0.59,10.75,11376400,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":20,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-04-14",5.79,5.935,5.425,5.49,-5.34,7809300,{"date":1011,"open":1007,"high":1012,"low":26,"close":1013,"change":1014,"percent_change":833,"volume":1015,"transactions":9,"vwap":1013},"2026-04-13",5.83,5.8,0.34,7219300,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":706,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-04-10",5.72,5.77,5.41,5.46,-4.71,7452800,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":312,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-04-09",5.94,6.03,5.545,5.73,-5.29,12396600,{"date":1033,"open":818,"high":1034,"low":874,"close":1035,"change":948,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-04-08",6.425,6.05,-2.42,9465700,{"date":1039,"open":1040,"high":1041,"low":1042,"close":853,"change":255,"percent_change":1043,"volume":1044,"transactions":9,"vwap":853},"2026-04-07",6.16,6.295,6.06,-0.48,4332000,{"date":1046,"open":1047,"high":1048,"low":1049,"close":833,"change":90,"percent_change":1050,"volume":1051,"transactions":9,"vwap":833},"2026-04-06",6.38,6.493,6.095,-2.2,4952600,{"date":1053,"open":1054,"high":669,"low":1042,"close":818,"change":719,"percent_change":1055,"volume":1056,"transactions":9,"vwap":818},"2026-04-02",6.245,0.63,3572900,{"date":1058,"open":846,"high":677,"low":960,"close":926,"change":340,"percent_change":1059,"volume":1060,"transactions":9,"vwap":926},"2026-04-01",-1.09,6642500,{"date":1062,"open":934,"high":1063,"low":947,"close":805,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":805},"2026-03-31",6.585,0.19,3.06,5719300,{"date":1068,"open":983,"high":672,"low":997,"close":671,"change":719,"percent_change":568,"volume":1069,"transactions":9,"vwap":671},"2026-03-30",5371800,{"date":1071,"open":1072,"high":1073,"low":865,"close":1074,"change":986,"percent_change":173,"volume":1075,"transactions":9,"vwap":1074},"2026-03-27",6.04,6.205,6.17,5924700,{"date":1077,"open":1078,"high":1079,"low":1078,"close":953,"change":911,"percent_change":1080,"volume":1081,"transactions":9,"vwap":953},"2026-03-26",6,6.285,2.15,5853500,{"date":1083,"open":805,"high":803,"low":1084,"close":1035,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1035},"2026-03-25",5.964,-0.19,-3.04,6768000,{"date":1089,"open":1090,"high":1091,"low":1040,"close":947,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":947},"2026-03-24",6.53,6.555,-0.37,-5.6,5358400,{"date":1096,"open":819,"high":1097,"low":663,"close":678,"change":607,"percent_change":814,"volume":1098,"transactions":9,"vwap":678},"2026-03-23",6.76,4986600,{"date":1100,"open":846,"high":804,"low":812,"close":679,"change":255,"percent_change":1101,"volume":1102,"transactions":9,"vwap":679},"2026-03-20",-0.45,8301300,{"date":1104,"open":854,"high":1105,"low":678,"close":418,"change":255,"percent_change":1101,"volume":1106,"transactions":9,"vwap":418},"2026-03-19",7.015,3595600,{"date":1108,"open":418,"high":1109,"low":679,"close":854,"change":90,"percent_change":1110,"volume":1111,"transactions":9,"vwap":854},"2026-03-18",6.925,-2.04,4008300,{"date":1113,"open":839,"high":1114,"low":533,"close":1115,"change":1116,"percent_change":382,"volume":1117,"transactions":9,"vwap":1115},"2026-03-17",7.11,6.85,0.06,4178900,{"date":1119,"open":1120,"high":696,"low":1097,"close":804,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":804},"2026-03-16",7.02,-0.22,-3.14,4607600,{"date":1125,"open":1115,"high":501,"low":1126,"close":705,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":705},"2026-03-13",6.774,0.16,2.34,5336100,{"date":1131,"open":652,"high":901,"low":1132,"close":1115,"change":427,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1115},"2026-03-12",6.82,-2.84,4843500,{"date":1136,"open":718,"high":563,"low":1137,"close":896,"change":680,"percent_change":1138,"volume":1139,"transactions":9,"vwap":896},"2026-03-11",6.9,-4.08,6294700,{"date":1141,"open":493,"high":624,"low":1142,"close":910,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":910},"2026-03-10",7.205,-0.55,-6.96,5159000,{"date":1147,"open":493,"high":1148,"low":1149,"close":1150,"change":713,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-03-09",8.105,7.625,7.9,-0.75,4280900,{"date":1154,"open":474,"high":1155,"low":572,"close":1156,"change":567,"percent_change":1055,"volume":1157,"transactions":9,"vwap":1156},"2026-03-06",8.2,7.96,4447500,{"date":1159,"open":1160,"high":1161,"low":296,"close":1162,"change":1127,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-05",7.81,8.095,7.91,2.06,6200800,{"date":1166,"open":642,"high":461,"low":1167,"close":504,"change":203,"percent_change":1168,"volume":1169,"transactions":9,"vwap":504},"2026-03-04",7.419,4.17,6715300,{"date":1171,"open":632,"high":564,"low":514,"close":553,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":553},"2026-03-03",0.14,1.92,11799700,{"date":1176,"open":634,"high":789,"low":705,"close":531,"change":58,"percent_change":1177,"volume":1178,"transactions":9,"vwap":531},"2026-03-02",2.82,9962300,{"date":1180,"open":698,"high":1181,"low":796,"close":501,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":501},"2026-02-27",7.146,-0.25,-3.4,6953000,{"date":1186,"open":902,"high":504,"low":1187,"close":910,"change":1064,"percent_change":1188,"volume":1189,"transactions":9,"vwap":910},"2026-02-26",7.12,2.65,6079200,{"date":1191,"open":634,"high":618,"low":1192,"close":1193,"change":1172,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-02-25",6.77,7.16,1.99,6314100,{"date":1197,"open":811,"high":1198,"low":524,"close":1120,"change":151,"percent_change":533,"volume":1199,"transactions":9,"vwap":1120},"2026-02-24",7.25,6884000,{"date":1201,"open":705,"high":619,"low":670,"close":813,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":813},"2026-02-23",-0.68,-9.37,10545800,{"date":1206,"open":736,"high":1207,"low":1208,"close":895,"change":1085,"percent_change":1209,"volume":1210,"transactions":9,"vwap":895},"2026-02-20",7.79,7.175,-2.55,5795200,{"date":1212,"open":1213,"high":1214,"low":597,"close":1215,"change":173,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-02-19",7.55,7.61,7.45,-2.1,4190000,{"date":1219,"open":1220,"high":1221,"low":531,"close":1214,"change":798,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1214},"2026-02-18",7.42,7.78,3.4,4570000,{"date":1225,"open":1226,"high":504,"low":625,"close":736,"change":427,"percent_change":1227,"volume":1228,"transactions":9,"vwap":736},"2026-02-17",7.56,-2.65,7797700,{"date":1230,"open":1226,"high":1231,"low":1232,"close":1226,"change":132,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1226},"2026-02-13",7.875,7.535,0.4,5481000,{"date":1236,"open":626,"high":711,"low":1237,"close":563,"change":719,"percent_change":738,"volume":1238,"transactions":9,"vwap":563},"2026-02-12",7.145,6267600,{"date":1240,"open":1155,"high":56,"low":1241,"close":626,"change":341,"percent_change":1242,"volume":1243,"transactions":9,"vwap":626},"2026-02-11",7.171,-8.88,9157500,{"date":1245,"open":1246,"high":1247,"low":1248,"close":56,"change":304,"percent_change":304,"volume":1249,"transactions":9,"vwap":56},"2026-02-10",8.29,8.757,8.16,12504800,{"date":1251,"open":1252,"high":1253,"low":1254,"close":56,"change":212,"percent_change":1255,"volume":1256,"transactions":9,"vwap":56},"2026-02-09",8.38,8.41,8.06,-6.16,6516900,{"date":1258,"open":200,"high":1259,"low":442,"close":76,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":76},"2026-02-06",8.95,0.3,3.55,5048300,{"date":1264,"open":99,"high":409,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-02-05",8.415,8.46,-0.64,-7.03,6352200,{"date":1271,"open":231,"high":171,"low":1272,"close":17,"change":948,"percent_change":1273,"volume":1274,"transactions":9,"vwap":17},"2026-02-04",8.603,-1.62,6285900,{"date":1276,"open":310,"high":1277,"low":109,"close":328,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":328},"2026-02-03",9.72,-0.66,-6.66,7269000,{"date":1282,"open":273,"high":1283,"low":381,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-02",10.54,9.91,-0.34,-3.32,4168000,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":173,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-01-30",10.37,10.5,10.185,10.25,-1.54,3978400,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-01-29",10.66,10.695,10.22,10.41,-0.7,-6.3,5121400,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":607,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-01-28",11.26,11.364,10.96,11.11,-0.36,2572200,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1311,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-01-27",11.58,11.63,10.95,11.15,-3.13,2874900,{"date":1322,"open":1323,"high":1316,"low":1324,"close":1325,"change":464,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-01-26",11.18,11.063,11.51,3.32,3506400,{"date":1329,"open":1330,"high":1331,"low":1310,"close":1332,"change":223,"percent_change":699,"volume":1333,"transactions":9,"vwap":1332},"2026-01-23",11.22,11.455,11.14,2940400,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-01-22",10.81,11.27,10.71,11.16,0.48,4.49,3514300,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":340,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-01-21",10.74,10.875,10.62,10.68,-0.65,2910100,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1000,"change":699,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1000},"2026-01-20",10.7,10.84,10.59,-1.65,4152200,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":142,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-01-16",11.55,11.57,10.91,10.93,-5.04,7428900,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1325,"change":941,"percent_change":968,"volume":1371,"transactions":9,"vwap":1325},"2026-01-15",11.96,12.14,11.46,5418600,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-01-14",11.95,11.97,11.3,11.42,-0.49,-4.11,6145000,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-01-13",12.95,12.975,11.865,11.91,-1.05,-8.1,6736100,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":304,"percent_change":304,"volume":1396,"transactions":9,"vwap":1395},"2026-01-12",13.03,13.28,12.82,12.96,1926900,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1395,"change":20,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1395},"2026-01-09",13.31,13.38,12.79,-2.34,2507800,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":706,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-01-08",13.32,13.395,12.98,13.27,-1.99,2382900,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":978,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-01-07",13.09,13.62,13.073,13.54,3.44,2381100,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1414,"change":193,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1414},"2026-01-06",12.9,13.1,12.78,1.63,3185200,{"date":1428,"open":1429,"high":1430,"low":1394,"close":1431,"change":685,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-01-05",12.87,13.3,12.88,-0.62,4102200,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1395,"change":1151,"percent_change":620,"volume":1439,"transactions":9,"vwap":1395},"2026-01-02",13.77,13.87,12.92,3442900,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1085,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2025-12-31",13.84,13.9,13.67,13.71,-1.37,2555000,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1443,"change":223,"percent_change":90,"volume":1453,"transactions":9,"vwap":1443},"2025-12-30",13.76,14.045,13.66,2855900,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":435,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2025-12-29",13.75,14,13.58,13.92,0.87,2667200,{"date":1463,"open":1464,"high":1437,"low":1465,"close":1466,"change":941,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2025-12-26",13.7,13.6,13.8,0.66,2182100,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1445,"change":58,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1445},"2025-12-24",13.39,13.759,13.315,1.48,2100300,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2025-12-23",14.21,14.29,13.385,13.51,-0.87,-6.05,4309100,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2025-12-22",14.47,14.49,14.12,14.38,-0.1,-0.69,3998300,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1116,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2025-12-19",14.43,14.6,14.332,14.48,0.42,3744700,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1491,"percent_change":1492,"volume":1508,"transactions":9,"vwap":1507},"2025-12-18",14.72,14.84,14.37,14.42,2328700,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2025-12-17",14.3,15.095,14.52,0.24,1.68,3608500,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1172,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-12-16",13.98,14.295,13.91,14.28,0.99,2432100,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1529,"change":546,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2025-12-15",14.91,14.025,14.14,-1.46,3507600,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1311,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-12-12",14.7,14.745,14.33,14.35,-2.45,2514400,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":911,"percent_change":183,"volume":1546,"transactions":9,"vwap":1545},"2025-12-11",14.5,14.975,14.41,14.71,3582300,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":904,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-12-10",15.01,15.13,14.57,14.58,-3.44,3000200,{"date":1556,"open":1551,"high":1557,"low":1558,"close":1559,"change":47,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-12-09",15.28,14.54,15.1,3.42,6281600,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1497,"change":1500,"percent_change":245,"volume":1567,"transactions":9,"vwap":1497},"2025-12-08",14.26,14.96,14.17,3781000,{"date":1569,"open":1529,"high":1570,"low":1571,"close":1572,"change":286,"percent_change":1172,"volume":1573,"transactions":9,"vwap":1572},"2025-12-05",14.405,13.85,14.18,4711000,{"date":1575,"open":1542,"high":1545,"low":1576,"close":1577,"change":706,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-12-04",13.82,14.16,-1.87,5558800,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1496,"change":790,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1496},"2025-12-03",13.53,14.55,13,7.77,10640800,{"date":1588,"open":1589,"high":1444,"low":1438,"close":1471,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1471},"2025-12-02",12.93,0.62,4.86,9292900,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-12-01",12.61,13.205,12.52,12.77,-0.11,-0.85,5908700,{"date":1603,"open":1604,"high":1383,"low":1605,"close":1431,"change":347,"percent_change":916,"volume":1606,"transactions":9,"vwap":1431},"2025-11-28",12.66,12.63,2520100,{"date":1608,"open":1609,"high":1597,"low":1610,"close":1611,"change":567,"percent_change":1233,"volume":1612,"transactions":9,"vwap":1611},"2025-11-26",12.45,12.309,12.47,3420200,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":400,"percent_change":912,"volume":1619,"transactions":9,"vwap":1618},"2025-11-25",12.21,12.49,12.1,12.42,3679600,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":719,"percent_change":356,"volume":1625,"transactions":9,"vwap":1624},"2025-11-24",12.05,12.4,12.2,5127300,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":798,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-11-21",11.89,12.36,11.66,12.16,2.1,4085500,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1386,"change":1491,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1386},"2025-11-20",12.27,12.48,11.86,-0.83,4995100,{"date":1642,"open":1622,"high":1643,"low":1368,"close":1644,"change":685,"percent_change":1278,"volume":1645,"transactions":9,"vwap":1644},"2025-11-19",12.22,12.01,3649600,{"date":1647,"open":1374,"high":1648,"low":1649,"close":1650,"change":1116,"percent_change":47,"volume":1651,"transactions":9,"vwap":1650},"2025-11-18",12.145,11.59,12.09,5320900,{"date":1653,"open":1654,"high":1654,"low":1375,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-11-17",12.68,12.03,-0.67,-5.28,4635800,{"date":1660,"open":1623,"high":1661,"low":1662,"close":1663,"change":567,"percent_change":1233,"volume":1664,"transactions":9,"vwap":1663},"2025-11-14",12.805,12.34,12.7,3342900,{"date":1666,"open":1667,"high":1408,"low":1609,"close":1668,"change":391,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-11-13",12.86,12.65,-2.01,4592500,{"date":1672,"open":1673,"high":1674,"low":1429,"close":1675,"change":80,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-11-12",13.44,13.61,12.91,-2.86,4624800,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":637,"volume":1684,"transactions":9,"vwap":1682},"2025-11-11",13.45,13.05,13.29,-0.24,3694600,{"date":1686,"open":1687,"high":1688,"low":1383,"close":1582,"change":193,"percent_change":163,"volume":1689,"transactions":9,"vwap":1582},"2025-11-10",13.19,13.595,3413100,{"date":1691,"open":1692,"high":1693,"low":1424,"close":1406,"change":400,"percent_change":1515,"volume":1694,"transactions":9,"vwap":1406},"2025-11-07",12.85,13.495,3629400,{"date":1696,"open":1687,"high":1697,"low":1394,"close":1423,"change":1698,"percent_change":80,"volume":1699,"transactions":9,"vwap":1423},"2025-11-06",13.245,-0.05,2501400,{"date":1701,"open":1702,"high":1703,"low":1681,"close":1704,"change":835,"percent_change":330,"volume":1705,"transactions":9,"vwap":1704},"2025-11-05",13.21,13.285,13.15,2501300,{"date":1707,"open":1708,"high":1442,"low":1681,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-11-04",13.64,13.14,-0.89,-6.34,2520000,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":223,"percent_change":90,"volume":1719,"transactions":9,"vwap":1718},"2025-11-03",13.97,14.31,13.81,14.03,2479100,{"date":1721,"open":1456,"high":1529,"low":1452,"close":1722,"change":464,"percent_change":445,"volume":1723,"transactions":9,"vwap":1722},"2025-10-31",14.05,2220900,{"date":1725,"open":1726,"high":1727,"low":1417,"close":1728,"change":1698,"percent_change":1311,"volume":1729,"transactions":9,"vwap":1728},"2025-10-30",13.65,14.02,13.68,2379600,{"date":1731,"open":1529,"high":1732,"low":1465,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-10-29",14.19,13.73,-0.53,-3.72,3021100,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1564,"change":312,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1564},"2025-10-28",14.66,14.77,14.255,-2.19,2367000,{"date":1745,"open":1505,"high":1746,"low":1542,"close":1552,"change":304,"percent_change":304,"volume":1747,"transactions":9,"vwap":1552},"2025-10-27",14.89,2628000,{"date":1749,"open":1750,"high":1565,"low":1551,"close":1552,"change":713,"percent_change":69,"volume":1751,"transactions":9,"vwap":1552},"2025-10-24",14.83,2748500,{"date":1753,"open":1479,"high":1545,"low":1564,"close":1754,"change":133,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-10-23",14.64,2.23,2239900,{"date":1758,"open":1759,"high":1504,"low":1572,"close":1760,"change":69,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-10-22",14.53,14.32,-2.78,2719000,{"date":1764,"open":1513,"high":1765,"low":1507,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-10-21",15.07,14.73,0.11,0.75,3364200,{"date":1771,"open":1772,"high":1766,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-10-20",14.08,14.01,14.62,0.68,4.88,2608800,{"date":1779,"open":1780,"high":1528,"low":1781,"close":1782,"change":607,"percent_change":884,"volume":1783,"transactions":9,"vwap":1782},"2025-10-17",13.79,13.72,13.94,2665500,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1519,"change":948,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1519},"2025-10-16",14.2,14.529,13.86,-1.06,2963900,{"date":1792,"open":1522,"high":1716,"low":1793,"close":1794,"change":304,"percent_change":304,"volume":1795,"transactions":9,"vwap":1794},"2025-10-15",13.93,14.13,2700600,{"date":1797,"open":1521,"high":1760,"low":1798,"close":1794,"change":636,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1794},"2025-10-14",13.765,-0.91,2784900,{"date":1802,"open":1521,"high":1496,"low":1803,"close":1564,"change":1055,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1564},"2025-10-13",13.52,4.62,3289400,{"date":1807,"open":1808,"high":1808,"low":1803,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-10-10",15.2,13.63,-1.56,-10.27,7415900,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":286,"percent_change":911,"volume":1819,"transactions":9,"vwap":1818},"2025-10-09",15.29,15.48,15.02,15.19,5638400,{"date":1821,"open":1487,"high":1822,"low":1496,"close":1822,"change":1823,"percent_change":867,"volume":1824,"transactions":9,"vwap":1822},"2025-10-08",15.17,0.82,5245600,{"date":1826,"open":1827,"high":1828,"low":1733,"close":1537,"change":1182,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1537},"2025-10-07",14.63,14.74,-1.71,5264700,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1497,"change":1836,"percent_change":690,"volume":1837,"transactions":9,"vwap":1497},"2025-10-06",13.78,14.925,13.414,0.95,6506100,{"date":1839,"open":1458,"high":1840,"low":1841,"close":1726,"change":321,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1726},"2025-10-03",14.15,13.55,1.34,4027000,{"date":1845,"open":1430,"high":1846,"low":1847,"close":1848,"change":58,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-10-02",13.515,13.22,13.47,1.51,3330300,{"date":1852,"open":1853,"high":1452,"low":1854,"close":1409,"change":556,"percent_change":1656,"volume":1855,"transactions":9,"vwap":1409},"2025-10-01",13.26,13.125,4057100,{"date":1857,"open":1452,"high":1858,"low":1859,"close":1860,"change":1683,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-09-30",13.675,13.233,13.36,-1.76,3147600,{"date":1864,"open":1793,"high":1519,"low":1865,"close":1465,"change":884,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1465},"2025-09-29",13.57,-2.09,3059100,{"date":1869,"open":1870,"high":1871,"low":1733,"close":1872,"change":556,"percent_change":1267,"volume":1873,"transactions":9,"vwap":1872},"2025-09-26",13.95,14.106,13.89,2982300,{"date":1875,"open":1571,"high":1727,"low":1876,"close":1519,"change":699,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1519},"2025-09-25",13.49,-1.27,2623700,{"date":1880,"open":1506,"high":1881,"low":1451,"close":1577,"change":1698,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1577},"2025-09-24",14.498,-0.35,1989100,{"date":1885,"open":1886,"high":1534,"low":1786,"close":1478,"change":224,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1478},"2025-09-23",14.265,-1.59,3647300,{"date":1890,"open":1891,"high":1583,"low":1576,"close":1892,"change":1514,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-09-22",14.1,14.44,1.69,4987700,{"date":1896,"open":1542,"high":1542,"low":1897,"close":1786,"change":691,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1786},"2025-09-19",14.095,-1.18,4298300,{"date":1901,"open":1718,"high":1496,"low":1902,"close":1506,"change":1055,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1506},"2025-09-18",13.855,4.59,4002800,{"date":1906,"open":1464,"high":1907,"low":1908,"close":1909,"change":576,"percent_change":295,"volume":1910,"transactions":9,"vwap":1909},"2025-09-17",14.011,13.475,13.74,3116200,{"date":1912,"open":1406,"high":1464,"low":1913,"close":1708,"change":1514,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1708},"2025-09-16",13.105,1.79,2966400,{"date":1917,"open":1406,"high":1918,"low":1919,"close":1920,"change":1064,"percent_change":942,"volume":1921,"transactions":9,"vwap":1920},"2025-09-15",13.56,13.215,13.4,2835300,{"date":1923,"open":1466,"high":1466,"low":1924,"close":1702,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1702},"2025-09-12",13.2,-0.59,-4.28,4234700,{"date":1929,"open":1860,"high":1576,"low":1930,"close":1466,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1466},"2025-09-11",13.18,0.52,3.92,4112700,{"date":1935,"open":1571,"high":1936,"low":1937,"close":1393,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1393},"2025-09-10",13.939,13.255,-0.63,-4.53,3763400,{"date":1942,"open":1445,"high":1727,"low":1943,"close":1521,"change":1172,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1521},"2025-09-09",13.623,1.02,3800400,{"date":1947,"open":1848,"high":1833,"low":1948,"close":1436,"change":203,"percent_change":28,"volume":1949,"transactions":9,"vwap":1436},"2025-09-08",13.23,3664900,{"date":1951,"open":1551,"high":1952,"low":1409,"close":1953,"change":557,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-09-05",14.8,13.46,-8,9413000,{"date":1957,"open":1808,"high":1958,"low":1959,"close":1827,"change":1233,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1827},"2025-09-04",15.71,14.395,2.81,13596500,{"date":1963,"open":1788,"high":1511,"low":1964,"close":1965,"change":203,"percent_change":1755,"volume":1966,"transactions":9,"vwap":1965},"2025-09-03",13.682,14.23,9124600,{"date":1968,"open":1969,"high":1499,"low":1970,"close":1459,"change":1202,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1459},"2025-09-02",14.24,13.69,-4.66,5544900,{"date":1974,"open":1774,"high":1975,"low":1976,"close":1497,"change":719,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1497},"2025-08-29",14.865,14.46,0.27,3421500,{"date":1980,"open":1499,"high":1505,"low":1959,"close":1981,"change":444,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-08-28",14.56,1.61,3617000,{"date":1985,"open":1969,"high":1507,"low":1566,"close":1536,"change":244,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1536},"2025-08-27",2.07,2488400,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1599,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-08-26",14.25,14.4,13.935,14.04,-0.78,2667400,{"date":1997,"open":1487,"high":1754,"low":1998,"close":1840,"change":312,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1840},"2025-08-25",14.075,-2.21,2788000,{"date":2002,"open":1466,"high":2003,"low":1733,"close":1487,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1487},"2025-08-22",14.535,0.77,5.62,4357500,{"date":2008,"open":1481,"high":2009,"low":2010,"close":1464,"change":286,"percent_change":162,"volume":2011,"transactions":9,"vwap":1464},"2025-08-21",13.725,13.24,2358500,{"date":2013,"open":2014,"high":1872,"low":1848,"close":1728,"change":731,"percent_change":1482,"volume":2015,"transactions":9,"vwap":1728},"2025-08-20",13.83,2633400,{"date":2017,"open":1572,"high":1479,"low":1415,"close":1466,"change":312,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1466},"2025-08-19",-2.27,3048300,{"date":2021,"open":1993,"high":1969,"low":1782,"close":1489,"change":1977,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1489},"2025-08-18",1.95,2901200,{"date":2025,"open":1717,"high":1732,"low":1780,"close":1571,"change":276,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1571},"2025-08-15",0.51,2709700,{"date":2029,"open":1809,"high":2030,"low":1417,"close":1833,"change":636,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1833},"2025-08-14",13.915,-0.93,2609100,{"date":2034,"open":1709,"high":1727,"low":2035,"close":1521,"change":2036,"percent_change":588,"volume":2037,"transactions":9,"vwap":1521},"2025-08-13",13.014,0.92,5180500,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":1064,"percent_change":1474,"volume":2044,"transactions":9,"vwap":2043},"2025-08-12",12.94,13.12,12.74,12.99,3924800,{"date":2046,"open":1709,"high":1853,"low":2047,"close":2048,"change":2049,"percent_change":620,"volume":2050,"transactions":9,"vwap":2048},"2025-08-11",12.71,12.8,-0.74,5799400,{"date":2052,"open":2053,"high":1479,"low":1680,"close":1417,"change":1925,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1417},"2025-08-08",14.235,-4.18,4193200,{"date":2057,"open":2058,"high":2059,"low":2060,"close":1794,"change":1734,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1794},"2025-08-07",14.85,14.88,13.835,-3.62,4491600,{"date":2064,"open":1511,"high":2065,"low":1741,"close":1739,"change":2066,"percent_change":799,"volume":2067,"transactions":9,"vwap":1739},"2025-08-06",14.67,0.55,3257900,{"date":2069,"open":2070,"high":2071,"low":1722,"close":2072,"change":1182,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-08-05",14.34,14.442,14.11,-1.74,2933400,{"date":2076,"open":1522,"high":1513,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":1447,"transactions":9,"vwap":2078},"2025-08-04",14.125,14.36,0.35,2.5,{"date":2082,"open":1513,"high":1827,"low":1571,"close":1773,"change":1656,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1773},"2025-08-01",-4.56,3890800,{"date":2086,"open":2087,"high":2087,"low":1774,"close":2088,"change":1656,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-07-31",15.39,14.68,-4.36,3504200,{"date":2092,"open":2093,"high":2094,"low":1975,"close":2095,"change":1172,"percent_change":2036,"volume":2096,"transactions":9,"vwap":2095},"2025-07-30",15.3,15.665,15.35,3191400,{"date":2098,"open":2099,"high":2100,"low":1565,"close":2101,"change":321,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-07-29",15.03,15.45,15.21,1.2,5914000,{"date":2105,"open":1550,"high":2106,"low":1527,"close":2099,"change":911,"percent_change":1460,"volume":2107,"transactions":9,"vwap":2099},"2025-07-28",15.22,3016800,{"date":2109,"open":2110,"high":2111,"low":1534,"close":2112,"change":607,"percent_change":706,"volume":2113,"transactions":9,"vwap":2112},"2025-07-25",14.92,15.069,14.9,2441100,{"date":2115,"open":1559,"high":2116,"low":2117,"close":2118,"change":699,"percent_change":686,"volume":2119,"transactions":9,"vwap":2118},"2025-07-24",15.31,14.773,14.94,3082200,{"date":2121,"open":1565,"high":2101,"low":1505,"close":2122,"change":941,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-07-23",15.12,0.6,3848000,{"date":2126,"open":1565,"high":2127,"low":1740,"close":2099,"change":193,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2099},"2025-07-22",15.14,1.42,4489500,{"date":2131,"open":1808,"high":2132,"low":1952,"close":2133,"change":1085,"percent_change":1877,"volume":2134,"transactions":9,"vwap":2133},"2025-07-21",15.26,14.82,4557000,{"date":2136,"open":2137,"high":1817,"low":1976,"close":1549,"change":2123,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1549},"2025-07-18",14.59,4.16,4366300,{"date":2141,"open":1891,"high":1499,"low":2142,"close":1544,"change":133,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1544},"2025-07-17",14.06,2.27,2620000,{"date":2146,"open":1457,"high":1529,"low":2147,"close":2148,"change":111,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-07-16",13.695,14.09,2.85,2802700,{"date":2152,"open":1529,"high":1786,"low":1464,"close":1464,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1464},"2025-07-15",-0.44,-3.11,3472700,{"date":2157,"open":1571,"high":1490,"low":1450,"close":1529,"change":820,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1529},"2025-07-14",1.87,2902600,{"date":2161,"open":1716,"high":1976,"low":1717,"close":2162,"change":212,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-07-11",13.88,-3.74,2932600,{"date":2166,"open":2167,"high":2167,"low":2168,"close":1507,"change":173,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1507},"2025-07-10",14.95,14.27,-1.1,3175600,{"date":2172,"open":1952,"high":2058,"low":1976,"close":1552,"change":1085,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1552},"2025-07-09",-1.29,3266100,{"date":2176,"open":2177,"high":2178,"low":1716,"close":1740,"change":47,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1740},"2025-07-08",14.51,14.805,3.5,4063300,{"date":2182,"open":1521,"high":1522,"low":1833,"close":2168,"change":1260,"percent_change":1080,"volume":2183,"transactions":9,"vwap":2168},"2025-07-07",2990800,{"date":2185,"open":1726,"high":1794,"low":2186,"close":1715,"change":2187,"percent_change":1222,"volume":2188,"transactions":9,"vwap":1715},"2025-07-03",13.615,0.46,2421400,{"date":2190,"open":1415,"high":1456,"low":1848,"close":1481,"change":173,"percent_change":557,"volume":2191,"transactions":9,"vwap":1481},"2025-07-02",2891100,{"date":2193,"open":1471,"high":1780,"low":1930,"close":1444,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1444},"2025-07-01",0.17,1.26,2990000,{"date":2198,"open":1674,"high":2199,"low":2200,"close":2201,"change":400,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-06-30",13.779,13.35,13.5,1.66,3266000,{"date":2205,"open":1399,"high":2206,"low":1709,"close":1393,"change":1698,"percent_change":80,"volume":2207,"transactions":9,"vwap":1393},"2025-06-27",13.487,4853800,{"date":2209,"open":2040,"high":1726,"low":1394,"close":2210,"change":1233,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-06-26",13.33,3.09,4415000,{"date":2214,"open":1853,"high":2215,"low":2216,"close":1589,"change":706,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1589},"2025-06-25",13.485,12.925,-2.05,3243700,{"date":2220,"open":1393,"high":2221,"low":1414,"close":1924,"change":1767,"percent_change":331,"volume":2222,"transactions":9,"vwap":1924},"2025-06-24",13.42,3122900,{"date":2224,"open":1681,"high":2225,"low":2226,"close":1414,"change":713,"percent_change":121,"volume":2227,"transactions":9,"vwap":1414},"2025-06-23",13.145,12.691,6181600,{"date":2229,"open":2230,"high":1848,"low":1408,"close":1704,"change":90,"percent_change":1387,"volume":2231,"transactions":9,"vwap":1704},"2025-06-20",13.295,5651400,{"date":2233,"open":1682,"high":2234,"low":1924,"close":1682,"change":607,"percent_change":680,"volume":2235,"transactions":9,"vwap":1682},"2025-06-18",13.445,2938200,{"date":2237,"open":1409,"high":2238,"low":2239,"close":2210,"change":607,"percent_change":680,"volume":2240,"transactions":9,"vwap":2210},"2025-06-17",13.679,13.239,3466300,{"date":2242,"open":2010,"high":2243,"low":1930,"close":2244,"change":321,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-06-16",13.547,13.37,1.36,3187000,{"date":2248,"open":1680,"high":2249,"low":1930,"close":1687,"change":1267,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1687},"2025-06-13",13.703,-4.63,3509000,{"date":2253,"open":1457,"high":1577,"low":1780,"close":2014,"change":20,"percent_change":1742,"volume":2254,"transactions":9,"vwap":2014},"2025-06-12",5545800,{"date":2256,"open":1506,"high":1487,"low":2257,"close":1529,"change":546,"percent_change":1530,"volume":2258,"transactions":9,"vwap":1529},"2025-06-11",14.065,3943700,{"date":2260,"open":1497,"high":2261,"low":1522,"close":1537,"change":884,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1537},"2025-06-10",14.725,-1.98,4439100,{"date":2265,"open":2167,"high":2266,"low":2137,"close":1754,"change":1683,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1754},"2025-06-09",15.115,-1.61,4211900,{"date":2270,"open":1746,"high":2099,"low":2271,"close":2059,"change":1127,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2059},"2025-06-06",14.69,1.09,6001700,{"date":2275,"open":2276,"high":2277,"low":2003,"close":1504,"change":777,"percent_change":807,"volume":2278,"transactions":9,"vwap":1504},"2025-06-05",15.06,15.11,10897700,{"date":2280,"open":2281,"high":2282,"low":1559,"close":2277,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2277},"2025-06-04",16.7,16.99,-3.89,-20.47,21812200,{"date":2287,"open":2288,"high":35,"low":2289,"close":35,"change":1590,"percent_change":2290,"volume":2291,"transactions":9,"vwap":35},"2025-06-03",18.34,18.21,3.37,6884100,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-06-02",17.93,18.41,17.52,18.38,0.47,2.62,2682200,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":744,"percent_change":1294,"volume":2307,"transactions":9,"vwap":2306},"2025-05-30",18.17,18.19,17.58,17.91,2393300,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2304,"change":1491,"percent_change":1143,"volume":2313,"transactions":9,"vwap":2304},"2025-05-29",18.67,18.72,18.049999,2198100,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1233,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-05-28",18.030001,18.43,17.94,18.29,2.24,2064000,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2324,"change":1500,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2324},"2025-05-27",17.89,18.040001,17.4,2.4,2008700,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":224,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-05-23",17.16,17.82,17.13,17.47,-1.3,1411800,{"date":2338,"open":2331,"high":2339,"low":2282,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-05-22",17.84,17.7,0.8,4.73,2633500,{"date":2345,"open":2296,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-05-21",17.71,16.85,16.9,-0.92,-5.16,2519300,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2332,"change":391,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2332},"2025-05-20",17.21,18.07,17.030001,-1.44,3862400,{"date":2360,"open":2324,"high":2361,"low":2362,"close":2363,"change":90,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-05-19",18.325,17.72,18.08,-0.77,1424800,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":162,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-05-16",18.13,18.4,17.92,18.22,0.83,3048100,{"date":2375,"open":2324,"high":2376,"low":2377,"close":2355,"change":255,"percent_change":691,"volume":2378,"transactions":9,"vwap":2355},"2025-05-15",18.195,17.74,3326500,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":636,"percent_change":771,"volume":2385,"transactions":9,"vwap":2384},"2025-05-14",18.3,18.61,18.02,18.1,2390200,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":627,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-05-13",17.98,18.33,17.95,18.23,1.56,2497200,{"date":2395,"open":2316,"high":2381,"low":2396,"close":2390,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2390},"2025-05-12",17.63,0.64,3.7,2841000,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":1116,"percent_change":2079,"volume":2406,"transactions":9,"vwap":2405},"2025-05-09",17.39,17.51,17.02,17.31,1766100,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":1931,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-05-08",17.07,17.54,16.95,17.25,3.11,1310700,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":133,"percent_change":2022,"volume":2421,"transactions":9,"vwap":2420},"2025-05-07",16.53,16.79,16.355,16.73,1527000,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":598,"percent_change":2320,"volume":2428,"transactions":9,"vwap":2427},"2025-05-06",15.57,16.44,15.53,16.41,1754900,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":1121,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-05-05",16.11,16.425,16.040001,16.049999,-1.35,1001700,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":400,"percent_change":436,"volume":2443,"transactions":9,"vwap":2442},"2025-05-02",16.16,16.535,16.1,16.27,1511500,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2434,"change":556,"percent_change":475,"volume":2449,"transactions":9,"vwap":2434},"2025-05-01",16.5,16.6,16.02,1585200,{"date":2451,"open":2452,"high":2439,"low":2453,"close":2454,"change":1116,"percent_change":464,"volume":2455,"transactions":9,"vwap":2454},"2025-04-30",15.59,15.43,16.14,2078700,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":1767,"percent_change":277,"volume":2462,"transactions":9,"vwap":2461},"2025-04-29",15.97,16.33,15.92,16.08,1925100,{"date":2464,"open":2465,"high":2454,"low":2466,"close":2458,"change":255,"percent_change":1085,"volume":2467,"transactions":9,"vwap":2458},"2025-04-28",16.059999,15.69,1595500,{"date":2469,"open":2470,"high":2461,"low":2424,"close":2471,"change":286,"percent_change":911,"volume":2472,"transactions":9,"vwap":2471},"2025-04-25",15.72,16,2331300,{"date":2474,"open":2475,"high":2476,"low":2127,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-04-24",15.32,16.09,15.98,0.86,5.69,1726200,{"date":2482,"open":2483,"high":2484,"low":2167,"close":2122,"change":2397,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2122},"2025-04-23",15.08,15.83,4.42,2539700,{"date":39,"open":1981,"high":2488,"low":1479,"close":1499,"change":685,"percent_change":1143,"volume":2489,"transactions":9,"vwap":1499},14.86,1544900,{"status":2491,"indices":2492,"watchlist":2534,"sectors":2551,"benchmarks":2600},"success",[2493,2500,2506,2513,2520,2527],{"symbol":2494,"name":2495,"price":2496,"change":2497,"pct_change":295,"is_up":2498,"sparkline":2499,"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":2501,"name":2502,"price":2503,"change":2504,"pct_change":32,"is_up":2498,"sparkline":2505,"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":2507,"name":2508,"price":2509,"change":2510,"pct_change":2511,"is_up":2498,"sparkline":2512,"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":2514,"name":2515,"price":2516,"change":2517,"pct_change":2518,"is_up":2498,"sparkline":2519,"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":2521,"name":2522,"price":2523,"change":2524,"pct_change":2525,"is_up":2498,"sparkline":2526,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2528,"name":2529,"price":2116,"change":2530,"pct_change":2531,"is_up":2532,"sparkline":2533,"date":5},"VIX","CBOE VIX",-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",[2535,2540,2545],{"symbol":2536,"name":2537,"price":2538,"change":2211,"pct_change":1842,"is_up":2498,"sparkline":2539,"date":5},"NVDA","NVIDIA Corp",233.95,"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":2541,"name":2542,"price":2543,"change":2290,"pct_change":1944,"is_up":2498,"sparkline":2544,"date":5},"AAPL","Apple Inc",333.69,"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":2546,"name":2547,"price":2548,"change":2549,"pct_change":465,"is_up":2498,"sparkline":2550,"date":5},"TSLA","Tesla Inc",370.59,16.48,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2552,2557,2561,2565,2570,2574,2578,2583,2587,2591,2596],{"name":2553,"etf":2554,"change":2555,"price":2556,"is_up":2498},"Technology","XLK",1.01,199.81,{"name":2558,"etf":2559,"change":1116,"price":2560,"is_up":2498},"Financials","XLF",53.49,{"name":2562,"etf":2563,"change":986,"price":2564,"is_up":2532},"Healthcare","XLV",166.18,{"name":2566,"etf":2567,"change":2568,"price":2569,"is_up":2498},"Consumer Cycl","XLY",1.13,110.04,{"name":2571,"etf":2572,"change":798,"price":2573,"is_up":2498},"Consumer Staples","XLP",80.53,{"name":2575,"etf":2576,"change":1233,"price":2577,"is_up":2498},"Energy","XLE",62.95,{"name":2579,"etf":2580,"change":2581,"price":2582,"is_up":2498},"Industrials","XLI",0.78,169.95,{"name":2584,"etf":2585,"change":1467,"price":2586,"is_up":2498},"Materials","XLB",48.86,{"name":2588,"etf":2589,"change":133,"price":2590,"is_up":2498},"Real Estate","XLRE",40.81,{"name":2592,"etf":2593,"change":2594,"price":2595,"is_up":2498},"Utilities","XLU",0.38,39.83,{"name":2597,"etf":2598,"change":2079,"price":2599,"is_up":2498},"Comm Services","XLC",110.32,[2601,2606,2610,2614],{"ticker":2602,"name":2603,"price":2604,"change":2605,"is_up":2498},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2607,"name":2608,"price":2609,"change":1944,"is_up":2498},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2611,"name":2612,"price":2613,"change":2511,"is_up":2498},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2615,"name":2616,"price":2617,"change":2525,"is_up":2498},"IWM","iShares Russell 2000",281.52]