[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ATEN":3,"stock-historical-ATEN":35,"homepage-market-summary":2395},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ATEN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"A10 NETWORKS INC","NYSE",null,"COMPUTER COMMUNICATIONS EQUIPMENT","A10 Networks Inc is a provider of secure application and network infrastructure solutions for enterprises and service providers across on-premises, hybrid cloud, and distributed environments. The company's offerings include application delivery and traffic management, distributed denial-of-service (DDoS) protection, application and API security, and centralized management. It serves customers across multiple industries, including telecommunications, technology, financial services, public sector, industrial, retail, gaming, and education. The majority of the company's revenue is derived from the sale of secure networking and cybersecurity solutions and related maintenance and support services.","494","San Jose, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.8686,0.24,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},27.63,27.96,28.4,27.59,27.6,0.03,0.11,808947.041194,14352,27.8534,38.49,16.52,984926.0806400956,50.6,3153,{"ticker":4,"total_count":36,"page":37,"page_size":38,"total_pages":37,"summary":39,"data":45},365,1,1000,{"period_high":30,"period_low":40,"average_volume":41,"total_volume":42,"period_return":43,"latest_close":20,"start_date":44,"end_date":5},15.39,929432,339242546.240664,76.44,"2025-04-22",[46,47,57,67,77,88,99,110,121,131,141,151,160,171,181,191,202,213,223,234,244,255,264,274,285,295,305,313,322,331,340,350,360,371,379,390,398,409,420,428,438,447,458,469,480,491,501,511,521,531,542,553,563,572,583,590,598,607,615,622,631,639,648,656,663,671,678,686,695,703,712,721,728,737,745,753,762,770,778,784,793,801,808,815,823,832,839,847,856,864,872,880,888,895,903,911,919,927,935,941,948,953,961,969,974,980,986,990,996,1003,1011,1018,1023,1031,1037,1044,1051,1057,1064,1070,1079,1084,1091,1099,1106,1113,1122,1130,1138,1146,1153,1162,1170,1179,1186,1193,1201,1210,1219,1226,1234,1242,1249,1257,1265,1271,1278,1284,1292,1301,1310,1317,1323,1330,1336,1344,1352,1360,1369,1377,1384,1392,1398,1403,1410,1417,1424,1433,1442,1450,1458,1467,1475,1482,1490,1496,1504,1512,1520,1528,1534,1540,1545,1549,1555,1561,1565,1570,1576,1580,1585,1591,1598,1605,1610,1615,1621,1628,1634,1639,1643,1649,1656,1663,1668,1675,1681,1686,1689,1694,1697,1702,1706,1712,1716,1722,1729,1735,1741,1747,1753,1760,1764,1768,1772,1776,1781,1787,1793,1800,1806,1811,1815,1820,1826,1831,1835,1839,1845,1851,1855,1858,1862,1867,1870,1875,1879,1882,1888,1893,1899,1905,1911,1915,1918,1923,1926,1931,1934,1937,1943,1946,1952,1956,1959,1962,1967,1972,1976,1979,1983,1987,1991,1994,1998,2002,2006,2010,2013,2018,2023,2027,2032,2039,2042,2045,2049,2053,2057,2060,2064,2070,2075,2078,2082,2085,2089,2097,2101,2105,2110,2114,2121,2125,2128,2131,2134,2138,2141,2145,2150,2157,2162,2168,2175,2182,2186,2192,2199,2204,2207,2213,2218,2221,2225,2228,2231,2235,2239,2242,2246,2250,2254,2258,2261,2265,2269,2272,2276,2280,2285,2289,2293,2297,2300,2303,2307,2310,2313,2317,2320,2324,2327,2330,2335,2340,2348,2353,2358,2364,2368,2373,2378,2385,2390],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":48,"open":49,"high":50,"low":51,"close":24,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-10-01",27.42,27.64,26.87,0.49,1.81,1051907.323506,15252,27.3671,{"date":58,"open":59,"high":20,"low":60,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-09-30",25.97,25.785,27.11,1.3,5.04,1788877.932568,22052,27.145,{"date":68,"open":69,"high":69,"low":70,"close":71,"change":72,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-09-29",26.38,24.68,25.81,0.31,1.22,1249180.501247,14815,25.3189,{"date":78,"open":79,"high":80,"low":81,"close":82,"change":83,"percent_change":84,"volume":85,"transactions":86,"vwap":87},"2026-09-28",25.48,25.66,24.94,25.5,-0.23,-0.89,2125700.865322,13739,25.5104,{"date":89,"open":90,"high":91,"low":92,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-25",26,26.37,25.64,25.73,-0.26,-1,748967.819455,13226,25.9437,{"date":100,"open":101,"high":102,"low":103,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-24",26.58,26.7375,25.93,25.99,-0.76,-2.84,1117621.361276,16182,26.2258,{"date":111,"open":112,"high":113,"low":114,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-23",26.82,26.95,26.49,26.75,0.05,0.19,747538.686844,15293,26.7343,{"date":122,"open":123,"high":124,"low":125,"close":126,"change":127,"percent_change":84,"volume":128,"transactions":129,"vwap":130},"2026-09-22",27.15,27.16,26.5,26.7,-0.24,812882.410921,15854,26.6983,{"date":132,"open":133,"high":134,"low":135,"close":134,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-21",26.32,26.94,25.91,0.79,3.02,700398.463541,14572,26.6955,{"date":142,"open":143,"high":143,"low":144,"close":145,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-18",27.24,25.895,26.15,-0.8,-2.97,3395418.784675,14587,26.1597,{"date":152,"open":153,"high":154,"low":69,"close":113,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-17",26.72,27.585,0.41,1.54,1049010.733016,19769,27.0764,{"date":161,"open":162,"high":163,"low":164,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-16",26.57,27.12,26.271,26.54,-0.21,-0.79,982864.68973,16576,26.6332,{"date":172,"open":173,"high":174,"low":175,"close":115,"change":176,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-15",25.4,26.99,25.18,1.14,4.45,1381684.03346,25442,26.5729,{"date":182,"open":183,"high":184,"low":183,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-14",24.55,26.08,25.61,0.87,3.52,1479713.999236,23692,25.6911,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-11",24.6,24.79,24.27,24.74,0.35,1.44,661041.631558,13101,24.6555,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-10",24.62,25.24,24.335,24.39,-0.4,-1.61,824790.382265,15251,24.5813,{"date":214,"open":215,"high":216,"low":217,"close":194,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-09",24.43,25.03,24.3451,0.27,1.1,865589.903345,14604,24.7732,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-08",24.59,24.86,24.09,24.52,-0.07,-0.28,637474.72693,14384,24.5213,{"date":235,"open":236,"high":237,"low":238,"close":225,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-04",24.73,24.92,24.495,-0.12,-0.49,661409.867969,15859,24.6287,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-03",24.87,24.965,24.515,24.71,-0.05,-0.2,943450.196655,14218,24.7471,{"date":256,"open":257,"high":258,"low":207,"close":259,"change":260,"percent_change":105,"volume":261,"transactions":262,"vwap":263},"2026-09-02",24.95,25,24.76,-0.19,1194583.177153,19056,24.7188,{"date":265,"open":266,"high":267,"low":268,"close":257,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-01",25.05,25.38,24.65,-0.44,-1.73,1146773.580694,18017,24.894,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-31",25.74,26.12,25.3015,25.39,-0.31,-1.21,722076.07247,12707,25.4489,{"date":286,"open":112,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-28",27,25.685,25.7,-1.33,-4.92,1179207.45544,16607,26.0209,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":176,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-27",26.47,27.22,26.25,27.03,4.4,1525486.219665,22141,26.857,{"date":306,"open":237,"high":307,"low":268,"close":308,"change":309,"percent_change":137,"volume":310,"transactions":311,"vwap":312},"2026-08-26",26.2,25.89,0.76,1218976.568571,16626,25.9022,{"date":314,"open":315,"high":316,"low":257,"close":317,"change":318,"percent_change":208,"volume":319,"transactions":320,"vwap":321},"2026-08-25",25.65,25.86,25.13,-0.1,987604.396439,15111,25.1378,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":84,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-24",25.96,25.19,25.23,-3.41,2115812.292864,22258,25.3397,{"date":332,"open":333,"high":334,"low":266,"close":277,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-21",25.94,26.13,0.59,2.31,2469286.372282,17890,25.8908,{"date":341,"open":342,"high":308,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-20",25.77,25.455,25.53,-0.22,-0.85,939682.792234,14337,25.5784,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":346,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-19",26.64,27.1602,25.2,25.75,-3.2,881177.078129,14881,25.7589,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-18",27.02,27.35,26.45,26.6,-0.75,-2.74,911290.144145,14411,26.7084,{"date":372,"open":143,"high":373,"low":374,"close":363,"change":250,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-17",27.43,26.78,-0.18,921033.717153,14877,27.2579,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-14",27.1,27.67,26.56,27.4,0.4,1.48,1248249.755107,18498,27.2911,{"date":391,"open":392,"high":393,"low":287,"close":287,"change":240,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-13",27.66,27.73,-1.78,848608.033829,18291,27.227,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-12",27.56,27.81,27.14,27.49,0.32,1.18,998833.878546,17659,27.416,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-11",28.33,28.5,27.04,27.17,-1.16,-4.09,1288815.344748,21069,27.3647,{"date":421,"open":413,"high":422,"low":413,"close":411,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-10",28.98,1.49,5.55,1413694.627487,22991,28.4095,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":105,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-07",27.94,27.95,26.83,26.84,-2.75,1474072.196001,25277,27.1504,{"date":439,"open":440,"high":441,"low":163,"close":24,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-06",27.93,29.67,-3.24,-10.51,2133345.448949,36152,28.3912,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-05",30.67,31.1472,30.34,30.84,0.14,0.46,1630944.138845,24356,30.7641,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-04",31.42,31.77,30.56,30.7,0.75,2.5,1404173.834143,22758,31.0291,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-03",29.4,30.225,29.2,29.95,0.38,1.29,1366364.011417,19579,29.8815,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-07-31",30.61,30.9,29.465,29.57,-0.38,-1.27,1701745.601725,26268,29.8816,{"date":492,"open":493,"high":494,"low":495,"close":474,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-07-30",29.63,30.29,29.35,1.17,4.07,1952744.434248,23850,29.8836,{"date":502,"open":503,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-29",31.19,31.65,28.78,-2.54,-8.11,2180425.316063,27397,29.3856,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-28",33.04,31.21,31.32,-2.15,-6.42,1533870.490748,23595,31.7948,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":146,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-27",34.73,35.16,32.84,33.47,-2.33,1102883.919766,17582,33.5266,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-24",34.9,35.04,33.9,34.27,-0.39,-1.13,1098044.288059,15755,34.4795,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-23",35.49,35.66,34.46,34.66,-0.88,-2.48,1560372.748255,17754,34.8018,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":84,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-22",36.16,36.43,35.53,35.54,-2.44,867724.654856,14513,35.8031,{"date":564,"open":565,"high":556,"low":566,"close":556,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-21",35.96,35.6,0.64,1.79,781899.123337,12279,36.2758,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-20",35.92,36.82,35.76,35.79,-0.17,-0.47,1094373.172583,14080,36.0426,{"date":584,"open":585,"high":586,"low":546,"close":565,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":565},"2026-07-17",35,36.21,-0.13,-0.36,1087000,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":166,"percent_change":596,"volume":597,"transactions":9,"vwap":595},"2026-07-16",36.099998,36.35,35.22,36.09,-0.58,1309900,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-07-15",37.65,38.049999,36.02,36.3,-1.34,-3.56,1240600,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":336,"volume":614,"transactions":9,"vwap":612},"2026-07-14",36.5,38.040001,36.07,37.64,0.85,1264600,{"date":616,"open":617,"high":618,"low":602,"close":619,"change":486,"percent_change":620,"volume":621,"transactions":9,"vwap":619},"2026-07-13",37.11,37.45,36.79,-1.02,1164500,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-07-10",37.96,38.07,36.91,37.17,-0.94,-2.47,1335000,{"date":632,"open":633,"high":30,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-07-09",37.2,37.040001,38.11,1.02,2.75,1189300,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-08",36.29,37.32,36.12,37.09,0.57,1.56,855700,{"date":649,"open":603,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-07",37.31,35.51,36.52,0.08,0.22,824700,{"date":657,"open":592,"high":658,"low":659,"close":660,"change":453,"percent_change":661,"volume":662,"transactions":9,"vwap":660},"2026-07-06",37.42,35.69,36.44,0.39,1105300,{"date":664,"open":665,"high":666,"low":667,"close":603,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":603},"2026-07-02",37.63,37.8,35.8,-1.7,-4.47,1259700,{"date":672,"open":673,"high":674,"low":644,"close":675,"change":567,"percent_change":676,"volume":677,"transactions":9,"vwap":675},"2026-07-01",37.5,38.39,38,1.71,1060700,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-06-30",36.2,37.67,37.36,1.03,2.84,1161200,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-29",35.049999,36.7,35.02,36.33,1.35,3.86,1572200,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":17,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-06-26",34.42,35.12,33.78,34.98,0.69,2202200,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-25",34.099998,35.19,34.049999,34.74,0.56,1.64,1274500,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-24",33.88,34.5,33.67,34.18,0.33,0.97,1224600,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":653,"percent_change":17,"volume":727,"transactions":9,"vwap":726},"2026-06-23",33.22,34.37,32.59,33.85,892000,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-22",33.41,34.39,33.27,33.77,0.51,1.53,1266800,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":683,"volume":744,"transactions":9,"vwap":742},"2026-06-18",33.32,33.58,32.049999,33.26,0.34,3795400,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":52,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-17",32.66,33.46,32.44,32.92,1.51,1174800,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-16",32.7,33.48,32.31,32.43,-0.27,-0.83,870300,{"date":763,"open":764,"high":765,"low":766,"close":755,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":755},"2026-06-15",32,33.64,31.52,0.94,2.96,1312900,{"date":771,"open":772,"high":756,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-12",32.99,31.75,31.76,-0.9,-2.76,1104400,{"date":779,"open":780,"high":781,"low":782,"close":747,"change":767,"percent_change":768,"volume":783,"transactions":9,"vwap":747},"2026-06-11",31.69,32.75,31.1,1009000,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-10",30.49,32.15,30.31,31.72,0.77,2.49,1000600,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":318,"volume":800,"transactions":9,"vwap":798},"2026-06-09",30.98,31.26,29.83,30.95,-0.03,1373400,{"date":802,"open":803,"high":804,"low":805,"close":795,"change":155,"percent_change":806,"volume":807,"transactions":9,"vwap":795},"2026-06-08",31.3,31.5,30.53,1.34,1009700,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":538,"percent_change":605,"volume":814,"transactions":9,"vwap":813},"2026-06-05",31.46,31.73,30.12,30.57,1268900,{"date":816,"open":817,"high":818,"low":786,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-04",31.09,31.88,31.7,0.26,0.83,950800,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-03",32.09,32.36,31.07,31.44,-1.2,-3.68,1156200,{"date":833,"open":834,"high":835,"low":463,"close":836,"change":219,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-02",31,32.95,32.64,3.49,1723700,{"date":840,"open":841,"high":773,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-01",30.62,30.24,31.54,1.4,4.64,1528300,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-05-29",29.45,30.42,29.38,30.14,0.9,3.08,1328100,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":72,"volume":863,"transactions":9,"vwap":861},"2026-05-28",29.23,29.46,28.57,29.24,0.09,1171500,{"date":865,"open":471,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-27",29.51,28.51,29.15,-0.41,-1.39,1051500,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":385,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-05-26",29.11,29.66,28.53,29.56,1.37,742800,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":821,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-05-22",28.75,30.049999,28.49,29.16,2.93,839500,{"date":889,"open":890,"high":876,"low":891,"close":411,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":411},"2026-05-21",28.37,28.030001,-0.35,-1.22,658800,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":385,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-20",28.24,29.13,27.97,28.68,1.41,1010600,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":645,"volume":910,"transactions":9,"vwap":908},"2026-05-19",28.11,28.43,27.7,28.28,0.16,605500,{"date":912,"open":913,"high":867,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-18",28.01,27.82,28.12,0.17,0.61,811900,{"date":920,"open":921,"high":922,"low":923,"close":431,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":431},"2026-05-15",27.74,28.66,27.25,-0.08,-0.29,1120600,{"date":928,"open":929,"high":930,"low":931,"close":891,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":891},"2026-05-14",27.87,28.21,27.46,0.3,1.08,772500,{"date":936,"open":384,"high":937,"low":938,"close":393,"change":475,"percent_change":939,"volume":940,"transactions":9,"vwap":393},"2026-05-13",27.98,27.030001,1.39,716500,{"date":942,"open":943,"high":411,"low":944,"close":363,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":363},"2026-05-12",28,27.3,-0.67,-2.39,849100,{"date":949,"open":950,"high":951,"low":49,"close":951,"change":654,"percent_change":136,"volume":952,"transactions":9,"vwap":951},"2026-05-11",27.5,28.02,979600,{"date":954,"open":938,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-08",28.1,26.91,27.8,0.53,1.94,1133800,{"date":962,"open":143,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-07",27.91,26.69,27.27,0.55,2.06,1561000,{"date":970,"open":971,"high":384,"low":297,"close":153,"change":869,"percent_change":972,"volume":973,"transactions":9,"vwap":153},"2026-05-06",27.049999,-1.51,851300,{"date":975,"open":976,"high":49,"low":977,"close":978,"change":862,"percent_change":718,"volume":979,"transactions":9,"vwap":978},"2026-05-05",27.18,26.85,27.13,690000,{"date":981,"open":112,"high":982,"low":126,"close":983,"change":117,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-04",27.45,27.040001,0.71,698600,{"date":987,"open":61,"high":988,"low":364,"close":977,"change":916,"percent_change":567,"volume":989,"transactions":9,"vwap":977},"2026-05-01",27.31,854100,{"date":991,"open":165,"high":992,"low":993,"close":994,"change":116,"percent_change":117,"volume":995,"transactions":9,"vwap":994},"2026-04-30",26.88,25.46,26.68,1331100,{"date":997,"open":971,"high":998,"low":258,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-04-29",27.19,26.63,-1.5,-5.33,2078100,{"date":1004,"open":1005,"high":1006,"low":373,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-28",27.68,28.19,28.13,0.44,1.59,1094000,{"date":1012,"open":1013,"high":943,"low":988,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-27",27.55,27.69,0.13,0.47,734100,{"date":1019,"open":1020,"high":24,"low":364,"close":400,"change":767,"percent_change":1021,"volume":1022,"transactions":9,"vwap":400},"2026-04-24",26.67,3.53,973900,{"date":1024,"open":1025,"high":373,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-23",27.37,26.39,26.62,-1.03,-3.73,811700,{"date":1032,"open":1033,"high":955,"low":373,"close":1034,"change":1035,"percent_change":345,"volume":1036,"transactions":9,"vwap":1034},"2026-04-22",27.99,27.65,-0.06,914800,{"date":1038,"open":1039,"high":1040,"low":977,"close":1041,"change":52,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-21",27.23,28.16,27.71,1.8,1090900,{"date":1045,"open":1046,"high":1047,"low":1048,"close":298,"change":1049,"percent_change":829,"volume":1050,"transactions":9,"vwap":298},"2026-04-20",26.81,27.41,26.46,-0.33,1410200,{"date":1052,"open":23,"high":1053,"low":1054,"close":1013,"change":683,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1013},"2026-04-17",28.59,27.08,3.88,2213400,{"date":1058,"open":1059,"high":162,"low":79,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-16",25.51,26.52,1.01,3.96,2288000,{"date":1065,"open":175,"high":1066,"low":1067,"close":1059,"change":454,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1059},"2026-04-15",25.69,25.030001,1.84,864200,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-14",24.98,25.32,24.93,25.049999,0.12,0.48,809000,{"date":1080,"open":1081,"high":81,"low":1081,"close":1074,"change":1082,"percent_change":1055,"volume":1083,"transactions":9,"vwap":1074},"2026-04-13",24.059999,0.93,833700,{"date":1085,"open":259,"high":259,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-10",23.65,24,-0.7,-2.83,839800,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1049,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-09",24.75,25.01,23.99,24.7,-1.32,867700,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1067,"change":197,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1067},"2026-04-08",25.21,25.42,24.84,1.42,1210200,{"date":1107,"open":1108,"high":70,"low":1109,"close":70,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":70},"2026-04-07",23.92,23.9,0.7,2.92,894300,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-06",23.96,24.18,23.81,23.98,-0.01,-0.04,462100,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1095,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1095},"2026-04-02",23.87,24.08,23.63,-0.09,-0.37,668400,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1125,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1125},"2026-04-01",23.45,24.22,23.34,0.96,4.15,814000,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":309,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-31",22.55,23.14,22.27,23.12,3.4,732400,{"date":1147,"open":1140,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":862,"volume":1152,"transactions":9,"vwap":1150},"2026-03-30",22.69,22.21,22.36,0.02,1751100,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-27",22.83,23.049999,22.29,22.34,-0.84,-3.62,640400,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":924,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-26",23.059999,23.62,22.98,23.18,-0.34,1050600,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-25",23,23.71,22.9,23.26,0.84,3.75,1601900,{"date":1180,"open":1158,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-24",22.79,22.030001,22.42,0,1115000,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1183,"change":1135,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1183},"2026-03-23",21.71,22.66,21.65,4.47,949400,{"date":1194,"open":1195,"high":1182,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-20",21.96,21.35,21.46,-0.54,-2.45,4588200,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-19",21.3,22.11,21.22,22,0.52,2.42,1062100,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-18",21.23,21.69,21.18,21.48,0.21,0.99,904400,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1223,"change":1207,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-17",20.76,21.31,21.27,2.51,935700,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":345,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-16",21.059999,21.13,20.53,20.75,-1.05,3453900,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1127,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-13",21.08,21.39,20.71,20.97,-0.43,448100,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1228,"change":1247,"percent_change":1077,"volume":1248,"transactions":9,"vwap":1228},"2026-03-12",20.77,21.21,20.66,0.1,714900,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":197,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-11",20.7,20.99,20.59,20.96,1.7,532300,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":909,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-10",20.45,20.8,20.1,20.61,0.78,597400,{"date":1266,"open":1267,"high":1253,"low":1268,"close":1259,"change":1269,"percent_change":318,"volume":1270,"transactions":9,"vwap":1259},"2026-03-09",20.27,19.99,-0.02,608800,{"date":1272,"open":1251,"high":1273,"low":1274,"close":1275,"change":537,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-06",20.82,20.2,20.47,-1.87,555800,{"date":1279,"open":1280,"high":1239,"low":1280,"close":1281,"change":1282,"percent_change":186,"volume":1283,"transactions":9,"vwap":1281},"2026-03-05",20.54,20.86,0.18,546500,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":878,"volume":1291,"transactions":9,"vwap":1289},"2026-03-04",20.37,20.72,20.19,20.68,0.28,748500,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-03",19.38,20.49,19.11,20.4,0.54,2.72,657400,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-02",19.07,20,18.88,19.86,0.6,3.12,866800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1184,"percent_change":1184,"volume":1316,"transactions":9,"vwap":1315},"2026-02-27",19.049999,19.28,18.86,19.26,883300,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1315,"change":1269,"percent_change":318,"volume":1322,"transactions":9,"vwap":1315},"2026-02-26",19.47,19.61,19.059999,559700,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1313,"change":1328,"percent_change":735,"volume":1329,"transactions":9,"vwap":1313},"2026-02-25",19.02,19.36,18.75,0.29,660300,{"date":1331,"open":1325,"high":1332,"low":1333,"close":1334,"change":116,"percent_change":820,"volume":1335,"transactions":9,"vwap":1334},"2026-02-24",19.49,18.9,18.99,714400,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-02-23",19.92,18.72,18.94,-1.04,-5.21,822900,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":932,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-02-20",19.78,20.13,19.71,19.98,1.52,1173100,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":759,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-02-19",19.84,19.93,19.58,19.68,-1.35,548100,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-18",20.059999,20.11,19.67,19.95,-0.11,-0.55,922700,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1362,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1362},"2026-02-17",20.48,20.88,20.030001,-0.64,-3.09,816400,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1251,"change":197,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1251},"2026-02-13",20.42,20.74,20.23,1.72,1090100,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":596,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-12",21,21.12,20.17,20.35,-2.77,930800,{"date":1393,"open":1394,"high":1229,"low":1295,"close":1395,"change":1396,"percent_change":116,"volume":1397,"transactions":9,"vwap":1395},"2026-02-11",20.94,20.93,0.01,1466200,{"date":1399,"open":1212,"high":1222,"low":1400,"close":1401,"change":1396,"percent_change":116,"volume":1402,"transactions":9,"vwap":1401},"2026-02-10",20.78,20.92,1068400,{"date":1404,"open":1364,"high":1214,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-09",19.57,20.91,1.24,6.3,1462600,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1364,"change":743,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1364},"2026-02-06",19.46,19.76,19.3,1.76,1761700,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1421,"change":53,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-05",17.72,19.87,19.33,10.33,1984800,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-04",17.1,17.67,17.01,17.52,0.25,1.45,774500,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-03",17.47,17.55,16.85,17.27,-0.42,-2.37,811200,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1430,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-02",17.37,17.84,17.21,17.69,1.43,776000,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":759,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-01-30",17.63,17.77,17.22,17.44,-1.52,712400,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-01-29",18.3,18.31,17.33,17.71,-0.73,-3.96,872600,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":932,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-28",18.28,18.52,18.12,18.44,1.65,989500,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1478,"change":718,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-01-27",17.96,18.14,17.8,1.85,603000,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1485,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1485},"2026-01-26",17.49,17.81,17.41,0.43,2.47,629100,{"date":1491,"open":1435,"high":1463,"low":1492,"close":1493,"change":924,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-23",17.28,17.38,-0.46,629500,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":718,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-22",17.25,17.56,17.23,17.46,1.93,453900,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1282,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-01-21",17.030001,17.18,16.83,17.13,1.06,469900,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":588,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-20",17.040001,17.19,16.8,16.95,-2.08,439100,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":759,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-01-16",17.6,17.64,17.17,17.31,-1.54,516300,{"date":1529,"open":1530,"high":1531,"low":1462,"close":1532,"change":1282,"percent_change":683,"volume":1533,"transactions":9,"vwap":1532},"2026-01-15",17.53,17.61,17.58,741900,{"date":1535,"open":1536,"high":1486,"low":1537,"close":1538,"change":1076,"percent_change":701,"volume":1539,"transactions":9,"vwap":1538},"2026-01-14",17.24,17.11,17.4,497600,{"date":1541,"open":1501,"high":1542,"low":1537,"close":1492,"change":239,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1492},"2026-01-13",17.48,-0.69,439400,{"date":1546,"open":1536,"high":1435,"low":1547,"close":1538,"change":916,"percent_change":1217,"volume":1548,"transactions":9,"vwap":1538},"2026-01-12",17.15,526500,{"date":1550,"open":1551,"high":1486,"low":1552,"close":1500,"change":1127,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1500},"2026-01-09",17.3,17,-0.52,695100,{"date":1556,"open":1557,"high":1436,"low":1492,"close":1558,"change":127,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-08",17.45,17.32,-1.37,574200,{"date":1562,"open":1427,"high":1563,"low":1538,"close":1499,"change":1247,"percent_change":645,"volume":1564,"transactions":9,"vwap":1499},"2026-01-07",17.75,489200,{"date":1566,"open":1435,"high":1567,"low":1551,"close":1501,"change":239,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1501},"2026-01-06",17.57,-0.68,432900,{"date":1571,"open":1572,"high":1563,"low":1525,"close":1532,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1532},"2026-01-05",17.35,0.23,1.33,422700,{"date":1577,"open":1479,"high":1578,"low":1446,"close":1572,"change":1168,"percent_change":1579,"volume":1503,"transactions":9,"vwap":1572},"2026-01-02",17.98,-1.92,{"date":1581,"open":1582,"high":1583,"low":1522,"close":1447,"change":127,"percent_change":604,"volume":1584,"transactions":9,"vwap":1447},"2025-12-31",17.93,17.95,316700,{"date":1586,"open":1587,"high":1588,"low":1582,"close":1582,"change":239,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1582},"2025-12-30",18.01,18.11,-0.66,369000,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1269,"percent_change":1366,"volume":1597,"transactions":9,"vwap":1596},"2025-12-29",18.040001,18.1,17.9,18.049999,327100,{"date":1599,"open":1600,"high":1478,"low":1601,"close":1602,"change":1603,"percent_change":661,"volume":1604,"transactions":9,"vwap":1602},"2025-12-26",18.030001,17.99,18.07,0.07,302300,{"date":1606,"open":1600,"high":1607,"low":1582,"close":1608,"change":1184,"percent_change":1184,"volume":1609,"transactions":9,"vwap":1608},"2025-12-24",18.059999,18,172400,{"date":1611,"open":1612,"high":1478,"low":1583,"close":1608,"change":587,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1608},"2025-12-23",18.08,-0.72,455800,{"date":1616,"open":1594,"high":1617,"low":1477,"close":1618,"change":916,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-12-22",18.45,18.13,0.95,585300,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1477,"change":1168,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1477},"2025-12-19",18.32,18.39,17.92,-1.86,3270400,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1460,"change":654,"percent_change":73,"volume":1633,"transactions":9,"vwap":1460},"2025-12-18",18.16,18.56,18.15,886500,{"date":1635,"open":1636,"high":1637,"low":1625,"close":1612,"change":116,"percent_change":1290,"volume":1638,"transactions":9,"vwap":1612},"2025-12-17",18.02,18.25,828000,{"date":1640,"open":1453,"high":1594,"low":1641,"close":1600,"change":1573,"percent_change":476,"volume":1642,"transactions":9,"vwap":1600},"2025-12-16",17.74,1229700,{"date":1644,"open":1588,"high":1588,"low":1645,"close":1479,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1479},"2025-12-15",17.42,-0.32,-1.77,1261100,{"date":1650,"open":1651,"high":1652,"low":1588,"close":1471,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1471},"2025-12-12",18.35,18.41,-0.25,-1.36,1250200,{"date":1657,"open":1658,"high":1659,"low":1637,"close":1660,"change":239,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-12-11",18.47,18.54,18.37,-0.65,443600,{"date":1664,"open":1618,"high":1665,"low":1618,"close":1666,"change":197,"percent_change":1502,"volume":1667,"transactions":9,"vwap":1666},"2025-12-10",18.65,18.49,680100,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1478,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1478},"2025-12-09",17.76,18.2,0.36,2.02,607100,{"date":1676,"open":1677,"high":1596,"low":1453,"close":1678,"change":1396,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-12-08",17.82,17.78,0.06,473100,{"date":1682,"open":1683,"high":1684,"low":1499,"close":1453,"change":1282,"percent_change":636,"volume":1685,"transactions":9,"vwap":1453},"2025-12-05",17.59,17.85,398600,{"date":1687,"open":1530,"high":1641,"low":1484,"close":1683,"change":250,"percent_change":230,"volume":1688,"transactions":9,"vwap":1683},"2025-12-04",466300,{"date":1690,"open":1691,"high":1563,"low":1446,"close":1523,"change":932,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1523},"2025-12-03",17.34,1.73,440200,{"date":1695,"open":1525,"high":1542,"low":1498,"close":1691,"change":909,"percent_change":1082,"volume":1696,"transactions":9,"vwap":1691},"2025-12-02",475100,{"date":1698,"open":1699,"high":1498,"low":1700,"close":1507,"change":1120,"percent_change":83,"volume":1701,"transactions":9,"vwap":1507},"2025-12-01",17.08,17.07,553800,{"date":1703,"open":1552,"high":1498,"low":1704,"close":1454,"change":17,"percent_change":901,"volume":1705,"transactions":9,"vwap":1454},"2025-11-28",16.97,308100,{"date":1707,"open":1428,"high":1708,"low":1704,"close":1709,"change":1127,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-11-26",17.26,16.98,-0.53,709000,{"date":1713,"open":1508,"high":1446,"low":1714,"close":1700,"change":1573,"percent_change":878,"volume":1715,"transactions":9,"vwap":1700},"2025-11-25",16.77,876600,{"date":1717,"open":1718,"high":1428,"low":1719,"close":1720,"change":1184,"percent_change":1184,"volume":1721,"transactions":9,"vwap":1720},"2025-11-24",16.86,16.63,16.84,530900,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1720,"change":1216,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1720},"2025-11-21",16.68,16.96,16.65,1.26,489500,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1719,"change":653,"percent_change":1077,"volume":1734,"transactions":9,"vwap":1719},"2025-11-20",16.82,16.9,16.55,517500,{"date":1736,"open":1737,"high":1738,"low":31,"close":1733,"change":587,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1733},"2025-11-19",16.6,16.79,-0.78,726000,{"date":1742,"open":1720,"high":1552,"low":1743,"close":1724,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1724},"2025-11-18",16.67,-0.16,-0.95,617100,{"date":1748,"open":1749,"high":1484,"low":1750,"close":1720,"change":1661,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1720},"2025-11-17",17.36,16.81,-3.72,665100,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1484,"change":1672,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1484},"2025-11-14",16.89,17.5,16.76,2.1,2531900,{"date":1761,"open":1506,"high":1524,"low":1755,"close":1509,"change":1762,"percent_change":1573,"volume":1763,"transactions":9,"vwap":1509},"2025-11-13",0.04,744400,{"date":1765,"open":1551,"high":1538,"low":1709,"close":1766,"change":1366,"percent_change":1374,"volume":1767,"transactions":9,"vwap":1766},"2025-11-12",17.09,604500,{"date":1769,"open":1507,"high":1501,"low":1426,"close":1770,"change":1119,"percent_change":1035,"volume":1771,"transactions":9,"vwap":1770},"2025-11-11",17.2,554100,{"date":1773,"open":1501,"high":1774,"low":1718,"close":1446,"change":1269,"percent_change":239,"volume":1775,"transactions":9,"vwap":1446},"2025-11-10",17.54,970800,{"date":1777,"open":1683,"high":1447,"low":1524,"close":1500,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1500},"2025-11-07",-0.56,-3.15,694800,{"date":1782,"open":1582,"high":1623,"low":1783,"close":1784,"change":1168,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-11-06",17.73,17.79,-1.88,928400,{"date":1788,"open":1789,"high":1790,"low":1523,"close":1618,"change":917,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1618},"2025-11-05",18.38,18.8,3.48,954400,{"date":1794,"open":1670,"high":1795,"low":1796,"close":1429,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1429},"2025-11-04",17.91,17.51,-0.45,-2.5,635300,{"date":1801,"open":1802,"high":1578,"low":1522,"close":1803,"change":1015,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-11-03",17.88,17.97,0.73,503100,{"date":1807,"open":1808,"high":1809,"low":1499,"close":1445,"change":916,"percent_change":1135,"volume":1810,"transactions":9,"vwap":1445},"2025-10-31",17.68,17.89,558800,{"date":1812,"open":1645,"high":1479,"low":1813,"close":1427,"change":1282,"percent_change":683,"volume":1814,"transactions":9,"vwap":1427},"2025-10-30",17.39,404800,{"date":1816,"open":1594,"high":1817,"low":1525,"close":1484,"change":1589,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1484},"2025-10-29",18.29,-3.64,526400,{"date":1821,"open":1453,"high":1822,"low":1670,"close":1632,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1632},"2025-10-28",18.23,0.37,2.08,520400,{"date":1827,"open":1671,"high":1828,"low":1563,"close":1678,"change":94,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1678},"2025-10-27",18.24,-1.44,334000,{"date":1832,"open":1833,"high":1833,"low":1582,"close":1593,"change":1151,"percent_change":26,"volume":1834,"transactions":9,"vwap":1593},"2025-10-24",18.22,289300,{"date":1836,"open":1419,"high":1602,"low":1683,"close":1636,"change":820,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1636},"2025-10-23",1.46,303800,{"date":1840,"open":1594,"high":1632,"low":1841,"close":1670,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1670},"2025-10-22",17.62,-0.3,-1.66,397500,{"date":1846,"open":1808,"high":1847,"low":1848,"close":1607,"change":475,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1607},"2025-10-21",18.09,17.65,2.15,358200,{"date":1852,"open":1853,"high":1670,"low":1455,"close":1808,"change":654,"percent_change":1727,"volume":1854,"transactions":9,"vwap":1808},"2025-10-20",17.66,417700,{"date":1856,"open":1547,"high":1542,"low":1426,"close":1501,"change":1216,"percent_change":73,"volume":1857,"transactions":9,"vwap":1501},"2025-10-17",351800,{"date":1859,"open":1522,"high":1452,"low":1537,"close":1498,"change":94,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1498},"2025-10-16",-1.48,554800,{"date":1863,"open":1795,"high":1864,"low":1691,"close":1796,"change":83,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1796},"2025-10-15",17.94,-1.3,400400,{"date":1868,"open":1452,"high":1677,"low":1532,"close":1641,"change":239,"percent_change":945,"volume":1869,"transactions":9,"vwap":1641},"2025-10-14",415800,{"date":1871,"open":1477,"high":1872,"low":1453,"close":1873,"change":1015,"percent_change":1804,"volume":1874,"transactions":9,"vwap":1873},"2025-10-13",18.17,17.86,346800,{"date":1876,"open":1624,"high":1659,"low":1853,"close":1783,"change":1589,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1783},"2025-10-10",-3.59,476900,{"date":1880,"open":1658,"high":1658,"low":1588,"close":1624,"change":1035,"percent_change":1049,"volume":1881,"transactions":9,"vwap":1624},"2025-10-09",311600,{"date":1883,"open":1884,"high":1885,"low":1630,"close":1617,"change":718,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1617},"2025-10-08",18.26,18.57,1.82,406600,{"date":1889,"open":1890,"high":1327,"low":1847,"close":1471,"change":1367,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1471},"2025-10-07",18.7,-2.95,461500,{"date":1894,"open":1617,"high":1895,"low":1789,"close":1896,"change":1672,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-10-06",18.73,18.67,1.97,505800,{"date":1900,"open":1901,"high":1902,"low":1461,"close":1461,"change":375,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1461},"2025-10-03",18.58,18.77,-0.97,493700,{"date":1906,"open":1789,"high":1907,"low":1828,"close":1666,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1666},"2025-10-02",18.55,0.2,1.09,440900,{"date":1912,"open":1600,"high":1913,"low":1583,"close":1817,"change":453,"percent_change":790,"volume":1914,"transactions":9,"vwap":1817},"2025-10-01",18.36,542600,{"date":1916,"open":1593,"high":1630,"low":1670,"close":1632,"change":1603,"percent_change":661,"volume":1917,"transactions":9,"vwap":1632},"2025-09-30",607400,{"date":1919,"open":1920,"high":1472,"low":1636,"close":1612,"change":83,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1612},"2025-09-29",18.4,-1.26,589900,{"date":1924,"open":1637,"high":1658,"low":1588,"close":1461,"change":1247,"percent_change":966,"volume":1925,"transactions":9,"vwap":1461},"2025-09-26",507800,{"date":1927,"open":1928,"high":1828,"low":1595,"close":1929,"change":799,"percent_change":1744,"volume":1930,"transactions":9,"vwap":1929},"2025-09-25",18.18,18.21,578400,{"date":1932,"open":1623,"high":1789,"low":1594,"close":1828,"change":1184,"percent_change":1184,"volume":1933,"transactions":9,"vwap":1828},"2025-09-24",584300,{"date":1935,"open":1461,"high":1617,"low":1594,"close":1828,"change":1127,"percent_change":240,"volume":1936,"transactions":9,"vwap":1828},"2025-09-23",840900,{"date":1938,"open":1632,"high":1939,"low":1864,"close":1940,"change":1941,"percent_change":821,"volume":1942,"transactions":9,"vwap":1940},"2025-09-22",18.34,18.33,0.15,777100,{"date":1944,"open":1618,"high":1637,"low":1477,"close":1928,"change":26,"percent_change":917,"volume":1945,"transactions":9,"vwap":1928},"2025-09-19",2272300,{"date":1947,"open":1453,"high":1671,"low":1948,"close":1602,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1602},"2025-09-18",17.7,0.42,2.38,837300,{"date":1953,"open":1436,"high":1677,"low":1954,"close":1848,"change":654,"percent_change":1727,"volume":1955,"transactions":9,"vwap":1848},"2025-09-17",17.43,687500,{"date":1957,"open":1463,"high":1463,"low":1438,"close":1954,"change":127,"percent_change":1654,"volume":1958,"transactions":9,"vwap":1954},"2025-09-16",598000,{"date":1960,"open":1756,"high":1678,"low":1493,"close":1427,"change":654,"percent_change":1727,"volume":1961,"transactions":9,"vwap":1427},"2025-09-15",671600,{"date":1963,"open":1964,"high":1964,"low":1444,"close":1557,"change":1439,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1557},"2025-09-12",17.87,-2.35,499300,{"date":1968,"open":1484,"high":1583,"low":1645,"close":1964,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1964},"2025-09-11",0.45,2.58,621500,{"date":1973,"open":1531,"high":1452,"low":1974,"close":1645,"change":229,"percent_change":208,"volume":1975,"transactions":9,"vwap":1645},"2025-09-10",17.29,620200,{"date":1977,"open":1435,"high":1567,"low":1525,"close":1484,"change":1679,"percent_change":743,"volume":1978,"transactions":9,"vwap":1484},"2025-09-09",515900,{"date":1980,"open":1557,"high":1678,"low":1438,"close":1954,"change":166,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1954},"2025-09-08",-1.19,732500,{"date":1984,"open":1795,"high":1596,"low":1501,"close":1523,"change":375,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1523},"2025-09-05",-1.01,566500,{"date":1988,"open":1848,"high":1677,"low":1557,"close":1677,"change":1216,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1677},"2025-09-04",1.19,547200,{"date":1992,"open":1438,"high":1452,"low":1446,"close":1531,"change":218,"percent_change":646,"volume":1993,"transactions":9,"vwap":1531},"2025-09-03",537500,{"date":1995,"open":1796,"high":1532,"low":1537,"close":1691,"change":1128,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1691},"2025-09-02",-2.09,915400,{"date":1999,"open":1683,"high":1563,"low":1756,"close":1463,"change":1076,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1463},"2025-08-29",0.68,1171700,{"date":2003,"open":1557,"high":1641,"low":1572,"close":1683,"change":453,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1683},"2025-08-28",0.8,675900,{"date":2007,"open":1974,"high":1756,"low":1770,"close":1557,"change":654,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1557},"2025-08-27",1.28,446300,{"date":2011,"open":1974,"high":1462,"low":1524,"close":1500,"change":1184,"percent_change":1184,"volume":2012,"transactions":9,"vwap":1500},"2025-08-26",673500,{"date":2014,"open":1645,"high":1435,"low":1454,"close":1500,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1500},"2025-08-25",-0.15,-0.86,582800,{"date":2019,"open":1506,"high":1484,"low":2020,"close":1493,"change":661,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1493},"2025-08-22",16.92,2.3,568500,{"date":2024,"open":1704,"high":1766,"low":1732,"close":2025,"change":1269,"percent_change":239,"volume":2026,"transactions":9,"vwap":2025},"2025-08-21",16.99,478100,{"date":2028,"open":2029,"high":1537,"low":2030,"close":1428,"change":250,"percent_change":925,"volume":2031,"transactions":9,"vwap":1428},"2025-08-20",17.049999,16.75,583600,{"date":2033,"open":1770,"high":1498,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-08-19",17.02,17.059999,-0.14,-0.81,615300,{"date":2040,"open":1507,"high":1536,"low":1506,"close":1770,"change":1151,"percent_change":1076,"volume":2041,"transactions":9,"vwap":1770},"2025-08-18",533600,{"date":2043,"open":1974,"high":1493,"low":2029,"close":1507,"change":375,"percent_change":1341,"volume":2044,"transactions":9,"vwap":1507},"2025-08-15",611300,{"date":2046,"open":1601,"high":1636,"low":1551,"close":1749,"change":1739,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1749},"2025-08-14",-4.3,760400,{"date":2050,"open":1600,"high":2051,"low":1964,"close":1478,"change":404,"percent_change":1042,"volume":2052,"transactions":9,"vwap":1478},"2025-08-13",18.19,818700,{"date":2054,"open":1515,"high":1625,"low":1515,"close":1677,"change":701,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1677},"2025-08-12",4.03,977000,{"date":2058,"open":1974,"high":1499,"low":1426,"close":1509,"change":230,"percent_change":209,"volume":2059,"transactions":9,"vwap":1509},"2025-08-11",1009900,{"date":2061,"open":1583,"high":1600,"low":1444,"close":1486,"change":1240,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1486},"2025-08-08",-2.41,960700,{"date":2065,"open":2066,"high":2067,"low":1530,"close":1445,"change":548,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1445},"2025-08-07",18.84,18.92,-4.7,1121000,{"date":2071,"open":2072,"high":1405,"low":1469,"close":1339,"change":1082,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1339},"2025-08-06",19.1,5.23,1752100,{"date":2076,"open":1461,"high":1461,"low":1453,"close":1784,"change":486,"percent_change":1996,"volume":2077,"transactions":9,"vwap":1784},"2025-08-05",750500,{"date":2079,"open":1583,"high":1822,"low":1684,"close":1872,"change":1949,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1872},"2025-08-04",2.37,978700,{"date":2083,"open":1828,"high":1884,"low":1427,"close":1563,"change":945,"percent_change":1818,"volume":2084,"transactions":9,"vwap":1563},"2025-08-01",693200,{"date":2086,"open":1902,"high":2067,"low":1461,"close":2087,"change":759,"percent_change":1829,"volume":2088,"transactions":9,"vwap":2087},"2025-07-31",18.42,758700,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":1366,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-07-30",18.85,19.19,18.64,18.69,-0.59,987600,{"date":2098,"open":1902,"high":1334,"low":2099,"close":1790,"change":1290,"percent_change":751,"volume":2100,"transactions":9,"vwap":1790},"2025-07-29",18.68,617300,{"date":2102,"open":2103,"high":1665,"low":1913,"close":1470,"change":1035,"percent_change":1646,"volume":2104,"transactions":9,"vwap":1470},"2025-07-28",18.62,623200,{"date":2106,"open":2107,"high":2108,"low":1659,"close":1901,"change":2015,"percent_change":146,"volume":2109,"transactions":9,"vwap":1901},"2025-07-25",18.78,18.82,420300,{"date":2111,"open":2112,"high":1325,"low":1339,"close":1895,"change":83,"percent_change":281,"volume":2113,"transactions":9,"vwap":1895},"2025-07-24",19.01,403600,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1015,"percent_change":701,"volume":2120,"transactions":9,"vwap":2119},"2025-07-23",18.83,19,18.81,18.96,603900,{"date":2122,"open":2107,"high":2123,"low":1896,"close":2116,"change":1151,"percent_change":26,"volume":2124,"transactions":9,"vwap":2116},"2025-07-22",18.95,869200,{"date":2126,"open":1327,"high":1334,"low":1339,"close":2118,"change":653,"percent_change":1487,"volume":2127,"transactions":9,"vwap":2118},"2025-07-21",662100,{"date":2129,"open":1658,"high":2066,"low":1789,"close":1895,"change":1290,"percent_change":1350,"volume":2130,"transactions":9,"vwap":1895},"2025-07-18",1827400,{"date":2132,"open":1596,"high":2099,"low":1636,"close":1617,"change":1969,"percent_change":465,"volume":2133,"transactions":9,"vwap":1617},"2025-07-17",1557100,{"date":2135,"open":1477,"high":1847,"low":1784,"close":1608,"change":862,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1608},"2025-07-16",0.5,696700,{"date":2139,"open":1677,"high":1587,"low":1783,"close":1795,"change":1247,"percent_change":709,"volume":2140,"transactions":9,"vwap":1795},"2025-07-15",843800,{"date":2142,"open":1864,"high":1583,"low":1428,"close":1485,"change":1797,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1485},"2025-07-14",-2.46,1577100,{"date":2146,"open":2147,"high":2147,"low":1822,"close":1884,"change":945,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1884},"2025-07-11",18.87,-3.54,586900,{"date":2151,"open":2152,"high":2153,"low":1305,"close":2154,"change":1589,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-07-10",19.54,19.65,18.93,-3.37,873200,{"date":2158,"open":2152,"high":2153,"low":2159,"close":2160,"change":653,"percent_change":155,"volume":2161,"transactions":9,"vwap":2160},"2025-07-09",19.21,19.59,838800,{"date":2163,"open":2164,"high":2164,"low":2092,"close":2165,"change":208,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-07-08",19.94,19.51,-2.01,932600,{"date":2169,"open":1362,"high":2170,"low":2171,"close":2172,"change":83,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-07-07",20.28,19.85,19.91,-1.14,600100,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":475,"percent_change":2181,"volume":1819,"transactions":9,"vwap":2180},"2025-07-03",19.9,20.21,19.8,20.14,1.92,{"date":2183,"open":1319,"high":2184,"low":1313,"close":1413,"change":404,"percent_change":1473,"volume":2185,"transactions":9,"vwap":1413},"2025-07-02",19.82,830300,{"date":2187,"open":2188,"high":2189,"low":2154,"close":2190,"change":862,"percent_change":1016,"volume":2191,"transactions":9,"vwap":2190},"2025-07-01",19.25,19.48,19.44,1119000,{"date":2193,"open":2194,"high":2189,"low":2195,"close":2196,"change":1573,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-06-30",19.31,19.15,19.35,1.2,1087200,{"date":2200,"open":2188,"high":2201,"low":1305,"close":2202,"change":1679,"percent_change":72,"volume":2203,"transactions":9,"vwap":2202},"2025-06-27",19.34,19.12,1515200,{"date":2205,"open":2117,"high":1303,"low":2094,"close":1321,"change":1247,"percent_change":958,"volume":2206,"transactions":9,"vwap":1321},"2025-06-26",733700,{"date":2208,"open":2209,"high":2194,"low":1327,"close":2119,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2119},"2025-06-25",19.08,0.62,3.38,1018300,{"date":2214,"open":1651,"high":2215,"low":1618,"close":1939,"change":1076,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1939},"2025-06-24",18.53,0.66,542200,{"date":2219,"open":1641,"high":1828,"low":1774,"close":1833,"change":1008,"percent_change":1488,"volume":2220,"transactions":9,"vwap":1833},"2025-06-23",580600,{"date":2222,"open":1884,"high":1940,"low":1848,"close":1678,"change":208,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1678},"2025-06-20",-2.2,2106500,{"date":2226,"open":1602,"high":1461,"low":1625,"close":1928,"change":1076,"percent_change":2216,"volume":2227,"transactions":9,"vwap":1928},"2025-06-18",664000,{"date":2229,"open":1809,"high":1817,"low":1873,"close":1607,"change":1603,"percent_change":661,"volume":2230,"transactions":9,"vwap":1607},"2025-06-17",538200,{"date":2232,"open":1485,"high":1872,"low":1485,"close":1601,"change":72,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1601},"2025-06-16",1.75,602100,{"date":2236,"open":1670,"high":1587,"low":1523,"close":1808,"change":94,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1808},"2025-06-13",-1.45,658600,{"date":2240,"open":1795,"high":1478,"low":1670,"close":1864,"change":1119,"percent_change":1035,"volume":2241,"transactions":9,"vwap":1864},"2025-06-12",526900,{"date":2243,"open":1847,"high":1671,"low":2244,"close":1583,"change":587,"percent_change":1613,"volume":2245,"transactions":9,"vwap":1583},"2025-06-11",17.83,513600,{"date":2247,"open":1913,"high":1920,"low":1583,"close":1612,"change":94,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1612},"2025-06-10",-1.42,514700,{"date":2251,"open":1461,"high":2252,"low":1618,"close":1939,"change":653,"percent_change":1008,"volume":2253,"transactions":9,"vwap":1939},"2025-06-09",18.48,657100,{"date":2255,"open":1477,"high":1469,"low":1802,"close":1884,"change":1016,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1884},"2025-06-06",2.64,788400,{"date":2259,"open":1567,"high":1873,"low":1530,"close":1784,"change":1216,"percent_change":1989,"volume":2260,"transactions":9,"vwap":1784},"2025-06-05",507900,{"date":2262,"open":1784,"high":1684,"low":1429,"close":1532,"change":166,"percent_change":2263,"volume":2264,"transactions":9,"vwap":1532},"2025-06-04",-1.18,730400,{"date":2266,"open":1567,"high":1582,"low":1567,"close":1784,"change":654,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1784},"2025-06-03",1.25,580100,{"date":2270,"open":1536,"high":1683,"low":1547,"close":1567,"change":72,"percent_change":1042,"volume":2271,"transactions":9,"vwap":1567},"2025-06-02",642500,{"date":2273,"open":1509,"high":1551,"low":1552,"close":1708,"change":1247,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1708},"2025-05-30",0.58,803600,{"date":2277,"open":1454,"high":1708,"low":2020,"close":2278,"change":1151,"percent_change":1076,"volume":2279,"transactions":9,"vwap":2278},"2025-05-29",17.16,511200,{"date":2281,"open":1542,"high":1796,"low":1537,"close":2282,"change":1842,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-05-28",17.14,-1.72,497500,{"date":2286,"open":1708,"high":1542,"low":1426,"close":1455,"change":155,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1455},"2025-05-27",2.41,706900,{"date":2290,"open":2291,"high":1537,"low":1738,"close":1506,"change":1127,"percent_change":1710,"volume":2292,"transactions":9,"vwap":1506},"2025-05-23",16.91,461200,{"date":2294,"open":1507,"high":1572,"low":1537,"close":2295,"change":799,"percent_change":578,"volume":2296,"transactions":9,"vwap":2295},"2025-05-22",17.12,619700,{"date":2298,"open":1536,"high":1796,"low":2295,"close":1547,"change":280,"percent_change":394,"volume":2299,"transactions":9,"vwap":1547},"2025-05-21",700000,{"date":2301,"open":1455,"high":1683,"low":1493,"close":1501,"change":1120,"percent_change":83,"volume":2302,"transactions":9,"vwap":1501},"2025-05-20",657600,{"date":2304,"open":1645,"high":1683,"low":1572,"close":1756,"change":587,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1756},"2025-05-19",-0.74,601600,{"date":2308,"open":1796,"high":1641,"low":1954,"close":1452,"change":1076,"percent_change":701,"volume":2309,"transactions":9,"vwap":1452},"2025-05-16",969900,{"date":2311,"open":1427,"high":1427,"low":1493,"close":1796,"change":239,"percent_change":1568,"volume":2312,"transactions":9,"vwap":1796},"2025-05-15",608900,{"date":2314,"open":1445,"high":1601,"low":1841,"close":1452,"change":925,"percent_change":2315,"volume":2316,"transactions":9,"vwap":1452},"2025-05-14",-1.62,815000,{"date":2318,"open":1795,"high":1671,"low":1485,"close":1625,"change":1679,"percent_change":743,"volume":2319,"transactions":9,"vwap":1625},"2025-05-13",755500,{"date":2321,"open":1563,"high":1595,"low":1435,"close":1873,"change":1110,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1873},"2025-05-12",4.08,915700,{"date":2325,"open":2291,"high":1507,"low":1508,"close":2278,"change":1430,"percent_change":386,"volume":2326,"transactions":9,"vwap":2278},"2025-05-09",1642100,{"date":2328,"open":2035,"high":1536,"low":1437,"close":2291,"change":1269,"percent_change":239,"volume":2329,"transactions":9,"vwap":2291},"2025-05-08",1578900,{"date":2331,"open":2295,"high":1507,"low":2332,"close":2333,"change":239,"percent_change":1088,"volume":2334,"transactions":9,"vwap":2333},"2025-05-07",16.73,16.93,1188100,{"date":2336,"open":2337,"high":1426,"low":2337,"close":2029,"change":1077,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2029},"2025-05-06",16.34,2.9,849000,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":916,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-05-05",16.2,16.74,16.18,16.57,1.04,932700,{"date":2349,"open":1538,"high":1796,"low":2350,"close":2351,"change":1035,"percent_change":588,"volume":2352,"transactions":9,"vwap":2351},"2025-05-02",15.92,16.4,2106300,{"date":2354,"open":2332,"high":2343,"low":2355,"close":2356,"change":1269,"percent_change":239,"volume":2357,"transactions":9,"vwap":2356},"2025-05-01",16.42,16.46,834400,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2360,"change":260,"percent_change":2173,"volume":2363,"transactions":9,"vwap":2360},"2025-04-30",16.48,16.54,16.22,989700,{"date":2365,"open":2366,"high":2343,"low":2351,"close":1743,"change":218,"percent_change":1473,"volume":2367,"transactions":9,"vwap":1743},"2025-04-29",16.44,1072300,{"date":2369,"open":2370,"high":1724,"low":2371,"close":2351,"change":318,"percent_change":2372,"volume":1898,"transactions":9,"vwap":2351},"2025-04-28",16.62,16.24,-0.61,{"date":2374,"open":2375,"high":31,"low":2344,"close":2376,"change":916,"percent_change":2346,"volume":2377,"transactions":9,"vwap":2376},"2025-04-25",16.28,16.5,827400,{"date":2379,"open":2380,"high":2337,"low":2381,"close":2382,"change":661,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-04-24",15.82,15.78,16.33,2.45,1033700,{"date":2386,"open":2342,"high":2366,"low":2387,"close":2388,"change":1290,"percent_change":568,"volume":2389,"transactions":9,"vwap":2388},"2025-04-23",15.93,15.94,814300,{"date":44,"open":2391,"high":2392,"low":40,"close":2393,"change":1941,"percent_change":719,"volume":2394,"transactions":9,"vwap":2393},15.51,15.67,15.66,908800,{"status":2396,"indices":2397,"watchlist":2435,"sectors":2454,"benchmarks":2500},"success",[2398,2405,2411,2417,2423,2428],{"symbol":2399,"name":2400,"price":2401,"change":2402,"pct_change":1804,"is_up":2403,"sparkline":2404,"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":2406,"name":2407,"price":2408,"change":2409,"pct_change":37,"is_up":2403,"sparkline":2410,"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":2412,"name":2413,"price":2414,"change":2415,"pct_change":52,"is_up":2403,"sparkline":2416,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2418,"name":2419,"price":2420,"change":2421,"pct_change":1989,"is_up":2403,"sparkline":2422,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2424,"name":2425,"price":2426,"change":258,"pct_change":853,"is_up":2403,"sparkline":2427,"date":5},"RUT","RUSSELL 2000",2815.2,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2429,"name":2430,"price":2431,"change":2432,"pct_change":2433,"is_up":14,"sparkline":2434,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[2436,2442,2448],{"symbol":2437,"name":2438,"price":2439,"change":2440,"pct_change":806,"is_up":2403,"sparkline":2441,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2443,"name":2444,"price":2445,"change":2446,"pct_change":636,"is_up":2403,"sparkline":2447,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2449,"name":2450,"price":2451,"change":2360,"pct_change":2452,"is_up":2403,"sparkline":2453,"date":5},"TSLA","Tesla Inc",370.59,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2455,2459,2463,2467,2472,2476,2480,2484,2488,2492,2496],{"name":2456,"etf":2457,"change":1061,"price":2458,"is_up":2403},"Technology","XLK",199.81,{"name":2460,"etf":2461,"change":1679,"price":2462,"is_up":2403},"Financials","XLF",53.49,{"name":2464,"etf":2465,"change":1119,"price":2466,"is_up":14},"Healthcare","XLV",166.18,{"name":2468,"etf":2469,"change":2470,"price":2471,"is_up":2403},"Consumer Cycl","XLY",1.13,110.04,{"name":2473,"etf":2474,"change":1430,"price":2475,"is_up":2403},"Consumer Staples","XLP",80.53,{"name":2477,"etf":2478,"change":385,"price":2479,"is_up":2403},"Energy","XLE",62.95,{"name":2481,"etf":2482,"change":1263,"price":2483,"is_up":2403},"Industrials","XLI",169.95,{"name":2485,"etf":2486,"change":2216,"price":2487,"is_up":2403},"Materials","XLB",48.86,{"name":2489,"etf":2490,"change":404,"price":2491,"is_up":2403},"Real Estate","XLRE",40.81,{"name":2493,"etf":2494,"change":475,"price":2495,"is_up":2403},"Utilities","XLU",39.83,{"name":2497,"etf":2498,"change":197,"price":2499,"is_up":2403},"Comm Services","XLC",110.32,[2501,2506,2510,2514],{"ticker":2502,"name":2503,"price":2504,"change":2505,"is_up":2403},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2507,"name":2508,"price":2509,"change":636,"is_up":2403},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2511,"name":2512,"price":2513,"change":52,"is_up":2403},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2515,"name":2516,"price":2517,"change":853,"is_up":2403},"IWM","iShares Russell 2000",281.52]