[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BLCO":3,"stock-historical-BLCO":31,"homepage-market-summary":2180},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BLCO","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},"Bausch + Lomb Corporation","NYSE",null,"OPHTHALMIC GOODS","Bausch & Lomb is one of the largest vision care companies in the US. The firm was previously a subsidiary under parent company Bausch Health and it was spun off to become a public company in 2022. It operates in three segments: vision care, surgical, and ophthalmic pharmaceuticals. Vision care is composed of contact lenses, a market that B&L controls 10%, and ocular health products, which includes Biotrue and Lumify. Surgical includes a suite of intraocular lenses, equipment for cataract and vitreoretinal surgeries, as well as surgical instruments. Ophthalmic pharmaceuticals has a diverse lineup of products, including Xipere, Vyzulta, and Lotemax that treat different complications. With over 100 products, B&L has the largest portfolio of eye care prescriptions in the space.","13,000","Vaughan, A6",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},17.11,17.13,17.16,16.8,16.94,0.17,1,348076.355033,5238,17.0546,18.915,13.765,420866.3897086454,65,4134,{"ticker":4,"total_count":32,"page":22,"page_size":33,"total_pages":22,"summary":34,"data":40},365,1000,{"period_high":26,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":16,"start_date":39,"end_date":5},10.45,535071,195301063.81687,36.99,"2025-04-22",[41,42,52,63,74,84,94,104,115,125,134,142,151,161,169,180,187,198,207,217,228,239,250,259,267,274,283,291,298,305,314,322,330,338,346,353,360,370,377,386,396,405,412,421,429,437,446,455,464,474,482,492,502,511,520,527,533,541,547,553,559,566,572,578,582,588,591,596,602,607,611,619,626,633,640,648,654,661,670,676,684,691,699,706,711,717,724,732,739,744,751,757,764,768,774,779,783,789,793,798,802,808,813,817,821,826,829,834,839,845,850,854,861,866,869,876,881,886,890,895,900,905,910,914,919,922,926,932,936,943,947,952,957,962,966,971,977,983,988,993,998,1004,1010,1016,1020,1024,1029,1036,1043,1050,1057,1065,1072,1079,1087,1093,1099,1104,1110,1117,1121,1124,1127,1131,1133,1138,1144,1148,1152,1155,1160,1163,1167,1171,1174,1179,1184,1188,1192,1196,1200,1206,1210,1214,1220,1226,1229,1233,1236,1240,1244,1248,1253,1256,1261,1266,1269,1272,1276,1279,1284,1290,1294,1299,1302,1309,1314,1318,1321,1324,1330,1334,1338,1342,1348,1353,1361,1368,1376,1381,1386,1390,1394,1398,1403,1407,1411,1417,1422,1426,1431,1436,1442,1446,1449,1454,1458,1462,1467,1473,1478,1483,1487,1494,1501,1506,1511,1519,1526,1530,1534,1538,1542,1546,1550,1556,1561,1568,1572,1575,1578,1582,1588,1593,1597,1603,1605,1609,1613,1618,1622,1626,1631,1635,1642,1646,1651,1656,1661,1667,1671,1675,1679,1683,1686,1691,1698,1705,1712,1719,1725,1733,1738,1743,1750,1758,1764,1770,1776,1782,1789,1795,1800,1807,1813,1817,1823,1826,1830,1836,1843,1850,1855,1861,1866,1871,1878,1885,1893,1901,1908,1916,1923,1930,1937,1944,1950,1957,1963,1969,1975,1981,1989,1995,2002,2008,2015,2021,2025,2031,2037,2043,2049,2055,2061,2067,2071,2076,2081,2088,2094,2099,2105,2109,2117,2123,2131,2135,2139,2144,2147,2153,2158,2165,2173],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":43,"open":44,"high":45,"low":46,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",16.9,17.105,16.77,-0.06,-0.35,584100.251625,8180,16.9433,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-30",17.15,17.29,16.86,17,-0.14,-0.82,232485.980975,4716,17.0596,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-29",16.91,17.19,16.72,17.14,0.19,1.12,232358.276485,4707,17.0683,{"date":75,"open":19,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-28",16.98,16.6,16.95,0.09,0.53,418813.963979,7055,16.872,{"date":85,"open":86,"high":87,"low":88,"close":56,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-25",16.92,16.975,16.82,0.06,0.36,162107.107557,3078,16.8864,{"date":95,"open":96,"high":97,"low":98,"close":19,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-24",17.02,17.09,16.79,-0.25,-1.47,170721.116306,3016,16.8557,{"date":105,"open":106,"high":107,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-23",17.32,17.425,16.85,17.05,-0.27,-1.56,299089.30123,5253,17.0855,{"date":116,"open":117,"high":118,"low":119,"close":106,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-22",16.93,17.36,16.81,0.52,3.1,277205.319344,4490,17.2493,{"date":126,"open":57,"high":127,"low":128,"close":19,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-21",17.01,16.7,-0.05,-0.3,482801.461288,8110,16.8022,{"date":135,"open":136,"high":57,"low":77,"close":108,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-18",16.76,0.08,0.48,359135.070045,5796,16.8505,{"date":143,"open":144,"high":145,"low":146,"close":46,"change":130,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-17",17.21,17.281,16.705,-1.76,478479.603298,6801,16.8315,{"date":152,"open":153,"high":154,"low":127,"close":155,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-16",17.22,17.34,17.07,-0.16,-0.93,193999.258653,4791,17.124,{"date":162,"open":163,"high":163,"low":54,"close":164,"change":48,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-15",17.65,17.23,-1.99,349094.17781,5019,17.3063,{"date":170,"open":171,"high":172,"low":173,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-14",17.44,17.66,17.25,17.58,0.33,1.91,203061.238086,5449,17.4998,{"date":181,"open":182,"high":182,"low":127,"close":173,"change":130,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-11",17.79,-1.71,460178.06324,6032,17.2343,{"date":188,"open":189,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-10",17.69,17.76,17.395,17.55,-0.24,-1.35,521450.65721,8451,17.6525,{"date":199,"open":200,"high":201,"low":202,"close":182,"change":89,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-09",17.8,18.205,17.63,0.34,484926.781767,6891,17.8981,{"date":208,"open":200,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-08",17.96,17.47,17.73,-0.31,-1.72,335608.808521,6724,17.6923,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-04",17.92,18.17,17.86,18.04,-0.1,-0.55,414107.009816,7603,18.0592,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-03",18.22,18.27,17.77,18.14,0.14,0.78,298655.67334,5542,18.0434,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-02",17.94,18.465,17.865,18,0.12,0.67,355790.187197,6946,18.1761,{"date":251,"open":163,"high":252,"low":202,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-01",17.9463,17.88,0.4,2.29,645490.227257,7091,17.851,{"date":260,"open":127,"high":261,"low":57,"close":262,"change":175,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-08-31",17.51,17.48,1.92,624845.631139,6264,17.3485,{"date":268,"open":18,"high":269,"low":20,"close":54,"change":270,"percent_change":245,"volume":271,"transactions":272,"vwap":273},"2026-08-28",17.3,0.02,403112.78273,5428,17.0884,{"date":275,"open":276,"high":277,"low":78,"close":17,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-27",17.28,17.39,-0.12,-0.7,559311.47483,6764,17.1259,{"date":284,"open":285,"high":286,"low":109,"close":173,"change":287,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-26",17.33,17.35,0,350897.449486,6043,17.2213,{"date":292,"open":171,"high":171,"low":57,"close":173,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-25",-0.07,-0.4,476331.916753,6976,17.228,{"date":299,"open":55,"high":300,"low":144,"close":106,"change":137,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-24",17.56,0.46,290494.352563,5912,17.3142,{"date":306,"open":55,"high":307,"low":18,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-21",17.45,17.24,0.04,0.23,239915.491968,3904,17.2865,{"date":315,"open":285,"high":210,"low":316,"close":317,"change":99,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-20",17.04,17.2,-1.43,402288.425582,6104,17.2381,{"date":323,"open":324,"high":232,"low":324,"close":307,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-19",17.26,0.41,2.41,511431.340815,7109,17.4917,{"date":331,"open":332,"high":333,"low":316,"close":316,"change":309,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-18",17.06,17.49,0.24,407097.83132,6347,17.277,{"date":339,"open":57,"high":340,"low":341,"close":57,"change":129,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-17",17.1192,16.765,-0.29,405775.119996,6110,16.9662,{"date":347,"open":316,"high":348,"low":65,"close":109,"change":349,"percent_change":325,"volume":350,"transactions":351,"vwap":352},"2026-08-14",17.17,0.07,216373.054579,4290,17.0107,{"date":354,"open":67,"high":316,"low":77,"close":76,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-13",0.22,1.31,394874.480352,7142,16.8966,{"date":361,"open":362,"high":363,"low":364,"close":136,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-12",16.63,16.885,16.28,-0.11,-0.65,386896.866783,7018,16.6271,{"date":371,"open":128,"high":372,"low":128,"close":373,"change":309,"percent_change":334,"volume":374,"transactions":375,"vwap":376},"2026-08-11",17.045,16.87,195849.901178,4543,16.8881,{"date":378,"open":379,"high":57,"low":77,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-10",16.67,16.83,0.05,0.3,302989.766588,5442,16.808,{"date":387,"open":388,"high":389,"low":390,"close":389,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-07",16.43,16.78,16.355,0.43,2.63,257662.988509,5326,16.6013,{"date":397,"open":119,"high":119,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-06",16.31,16.35,-0.41,-2.45,328641.86947,6410,16.4407,{"date":406,"open":407,"high":407,"low":408,"close":136,"change":137,"percent_change":138,"volume":409,"transactions":410,"vwap":411},"2026-08-05",16.84,16.15,220818.322667,4566,16.6932,{"date":413,"open":389,"high":389,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-04",16.5,16.68,-0.09,-0.54,310359.725043,6778,16.6375,{"date":422,"open":423,"high":45,"low":424,"close":46,"change":58,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-03",16.99,16.55,-0.83,406270.817292,7483,16.7626,{"date":430,"open":20,"high":20,"low":431,"close":65,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-07-31",16.385,-0.08,-0.47,460856.227806,7315,16.721,{"date":438,"open":439,"high":127,"low":440,"close":423,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-07-30",16.14,16,0.79,4.88,597270.984625,7640,16.6556,{"date":447,"open":448,"high":65,"low":449,"close":450,"change":400,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-07-29",16.16,15.64,16.2,-2.47,565663.852839,8996,16.3371,{"date":456,"open":457,"high":19,"low":458,"close":459,"change":175,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-07-28",16.56,16.305,16.61,2.03,788491.089429,11064,16.5251,{"date":465,"open":466,"high":467,"low":468,"close":364,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-07-27",16.38,16.535,16.24,0.11,0.68,689271.259162,9478,16.319,{"date":475,"open":408,"high":476,"low":440,"close":477,"change":69,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-07-24",16.29,16.17,1.19,539501.077721,9289,16.1656,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":69,"volume":489,"transactions":490,"vwap":491},"2026-07-23",15.76,16.1,15.75,15.98,0.03,384893.338021,6595,15.9822,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":99,"volume":499,"transactions":500,"vwap":501},"2026-07-22",16.01,16.135,15.8,15.95,-0.04,447128.353884,5847,15.9246,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":89,"volume":508,"transactions":509,"vwap":510},"2026-07-21",15.74,16.0625,15.99,0.01,404025.90563,6313,15.9442,{"date":512,"open":513,"high":514,"low":515,"close":487,"change":516,"percent_change":213,"volume":517,"transactions":518,"vwap":519},"2026-07-20",16.25,16.41,15.85,-0.28,349786.228048,5009,15.9684,{"date":521,"open":522,"high":86,"low":523,"close":524,"change":224,"percent_change":525,"volume":526,"transactions":9,"vwap":524},"2026-07-17",16.69,16.195,16.26,-3.27,334000,{"date":528,"open":529,"high":380,"low":530,"close":119,"change":80,"percent_change":531,"volume":532,"transactions":9,"vwap":119},"2026-07-16",16.49,16.37,3.26,501300,{"date":534,"open":535,"high":536,"low":537,"close":364,"change":538,"percent_change":539,"volume":540,"transactions":9,"vwap":364},"2026-07-15",15.97,16.42,15.96,0.32,2.01,500800,{"date":542,"open":543,"high":543,"low":544,"close":537,"change":99,"percent_change":545,"volume":546,"transactions":9,"vwap":537},"2026-07-14",16.34,15.91,-1.54,338900,{"date":548,"open":450,"high":414,"low":549,"close":550,"change":551,"percent_change":278,"volume":552,"transactions":9,"vwap":550},"2026-07-13",16.11,16.21,-0.02,301100,{"date":554,"open":415,"high":46,"low":487,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":9,"vwap":555},"2026-07-10",16.23,-0.5,-2.99,257000,{"date":560,"open":561,"high":119,"low":562,"close":563,"change":349,"percent_change":564,"volume":565,"transactions":9,"vwap":563},"2026-07-09",16.74,16.47,16.73,0.42,274900,{"date":567,"open":423,"high":423,"low":466,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":568},"2026-07-08",16.66,-0.44,-2.57,363200,{"date":573,"open":269,"high":574,"low":575,"close":575,"change":576,"percent_change":47,"volume":577,"transactions":9,"vwap":575},"2026-07-07",17.46,17.1,-0.01,322400,{"date":579,"open":580,"high":144,"low":423,"close":16,"change":129,"percent_change":342,"volume":581,"transactions":9,"vwap":16},"2026-07-06",17.18,359700,{"date":583,"open":389,"high":173,"low":584,"close":18,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":18},"2026-07-02",16.54,0.61,3.69,492500,{"date":589,"open":379,"high":423,"low":424,"close":424,"change":576,"percent_change":47,"volume":590,"transactions":9,"vwap":424},"2026-07-01",493300,{"date":592,"open":399,"high":568,"low":593,"close":457,"change":293,"percent_change":594,"volume":595,"transactions":9,"vwap":457},"2026-06-30",16.32,-0.42,423100,{"date":597,"open":598,"high":568,"low":468,"close":362,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":362},"2026-06-29",16.45,0.31,1.9,307000,{"date":603,"open":537,"high":522,"low":604,"close":593,"change":325,"percent_change":605,"volume":606,"transactions":9,"vwap":593},"2026-06-26",15.93,2.58,414500,{"date":608,"open":449,"high":609,"low":449,"close":544,"change":254,"percent_change":605,"volume":610,"transactions":9,"vwap":544},"2026-06-25",16.030001,340100,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-06-24",15.29,15.89,15.51,0.27,1.77,296600,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":599,"percent_change":624,"volume":625,"transactions":9,"vwap":623},"2026-06-23",14.86,15.3,15.24,2.08,418100,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":89,"percent_change":254,"volume":632,"transactions":9,"vwap":631},"2026-06-22",14.85,15.11,14.76,14.93,438600,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":507,"percent_change":349,"volume":639,"transactions":9,"vwap":638},"2026-06-18",14.88,15,14.82,14.87,335500,{"date":641,"open":642,"high":643,"low":644,"close":621,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":621},"2026-06-17",14.99,15.124,14.65,-0.13,-0.87,667000,{"date":649,"open":650,"high":651,"low":652,"close":642,"change":576,"percent_change":293,"volume":653,"transactions":9,"vwap":642},"2026-06-16",15.1,15.21,14.95,397400,{"date":655,"open":656,"high":657,"low":658,"close":636,"change":432,"percent_change":659,"volume":660,"transactions":9,"vwap":636},"2026-06-15",15.26,15.395,14.89,-0.53,292200,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-06-12",15.4,15.44,15.04,15.08,-0.21,-1.37,276300,{"date":671,"open":622,"high":672,"low":673,"close":613,"change":488,"percent_change":674,"volume":675,"transactions":9,"vwap":613},"2026-06-11",15.405,15.07,0.2,340400,{"date":677,"open":678,"high":679,"low":680,"close":656,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":656},"2026-06-10",15.49,15.69,15.2,-0.39,-2.49,259000,{"date":685,"open":686,"high":687,"low":686,"close":688,"change":689,"percent_change":121,"volume":690,"transactions":9,"vwap":688},"2026-06-09",15.35,15.765,15.65,0.47,474000,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":516,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-06-08",15.38,15.52,15.12,15.18,-1.81,381100,{"date":700,"open":622,"high":701,"low":702,"close":703,"change":469,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-06-05",15.57,15.225,15.46,0.72,585300,{"date":707,"open":708,"high":678,"low":708,"close":686,"change":138,"percent_change":709,"volume":710,"transactions":9,"vwap":686},"2026-06-04",15.01,3.23,388400,{"date":712,"open":635,"high":713,"low":714,"close":638,"change":365,"percent_change":715,"volume":716,"transactions":9,"vwap":638},"2026-06-03",15.02,14.8,-0.73,1106500,{"date":718,"open":613,"high":719,"low":720,"close":721,"change":400,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-06-02",15.36,14.94,14.98,-2.66,590200,{"date":725,"open":615,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-01",15.68,15.155,15.39,-0.26,-1.66,774100,{"date":733,"open":734,"high":735,"low":736,"close":688,"change":89,"percent_change":737,"volume":738,"transactions":9,"vwap":688},"2026-05-29",15.55,15.71,15.43,0.38,819800,{"date":740,"open":734,"high":741,"low":663,"close":742,"change":645,"percent_change":425,"volume":743,"transactions":9,"vwap":742},"2026-05-28",15.685,15.59,287800,{"date":745,"open":746,"high":537,"low":747,"close":748,"change":47,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-05-27",15.92,15.62,15.72,-0.38,297800,{"date":752,"open":487,"high":487,"low":753,"close":754,"change":58,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-05-26",15.66,15.78,-0.88,278500,{"date":758,"open":448,"high":759,"low":760,"close":746,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":746},"2026-05-22",16.265,15.86,-0.23,-1.42,264100,{"date":765,"open":549,"high":398,"low":766,"close":408,"change":129,"percent_change":212,"volume":767,"transactions":9,"vwap":408},"2026-05-21",15.935,455600,{"date":769,"open":770,"high":771,"low":772,"close":450,"change":287,"percent_change":287,"volume":773,"transactions":9,"vwap":450},"2026-05-20",16.22,16.345,16.049999,426100,{"date":775,"open":772,"high":476,"low":776,"close":450,"change":79,"percent_change":777,"volume":778,"transactions":9,"vwap":450},"2026-05-19",15.9,0.56,290800,{"date":780,"open":781,"high":543,"low":537,"close":549,"change":270,"percent_change":245,"volume":782,"transactions":9,"vwap":549},"2026-05-18",16.18,454600,{"date":784,"open":549,"high":770,"low":497,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-05-15",16.09,-0.18,-1.11,450900,{"date":790,"open":514,"high":514,"low":549,"close":791,"change":270,"percent_change":245,"volume":792,"transactions":9,"vwap":791},"2026-05-14",16.27,428500,{"date":794,"open":537,"high":466,"low":795,"close":513,"change":355,"percent_change":796,"volume":797,"transactions":9,"vwap":513},"2026-05-13",15.735,1.37,629200,{"date":799,"open":609,"high":550,"low":800,"close":609,"change":287,"percent_change":287,"volume":801,"transactions":9,"vwap":609},"2026-05-12",15.855,582400,{"date":803,"open":448,"high":804,"low":805,"close":609,"change":806,"percent_change":157,"volume":807,"transactions":9,"vwap":609},"2026-05-11",16.315,15.955,-0.15,780500,{"date":809,"open":535,"high":398,"low":810,"close":781,"change":616,"percent_change":811,"volume":812,"transactions":9,"vwap":781},"2026-05-08",15.665,1.7,593400,{"date":814,"open":485,"high":408,"low":614,"close":544,"change":416,"percent_change":815,"volume":816,"transactions":9,"vwap":544},"2026-05-07",-0.56,262600,{"date":818,"open":450,"high":450,"low":819,"close":440,"change":287,"percent_change":287,"volume":820,"transactions":9,"vwap":440},"2026-05-06",15.82,446100,{"date":822,"open":823,"high":514,"low":604,"close":440,"change":130,"percent_change":824,"volume":825,"transactions":9,"vwap":440},"2026-05-05",16.3,-1.84,370700,{"date":827,"open":770,"high":398,"low":746,"close":823,"change":576,"percent_change":47,"volume":828,"transactions":9,"vwap":823},"2026-05-04",609600,{"date":830,"open":746,"high":831,"low":832,"close":398,"change":325,"percent_change":605,"volume":833,"transactions":9,"vwap":398},"2026-05-01",16.36,15.73,712000,{"date":835,"open":836,"high":544,"low":836,"close":776,"change":777,"percent_change":837,"volume":838,"transactions":9,"vwap":776},"2026-04-30",15.32,3.65,744100,{"date":840,"open":841,"high":431,"low":656,"close":842,"change":749,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-04-29",16.07,15.34,-2.42,898200,{"date":846,"open":847,"high":440,"low":726,"close":748,"change":156,"percent_change":848,"volume":849,"transactions":9,"vwap":748},"2026-04-28",15.84,-1.01,549600,{"date":851,"open":496,"high":555,"low":496,"close":852,"change":89,"percent_change":737,"volume":853,"transactions":9,"vwap":852},"2026-04-27",15.88,432900,{"date":855,"open":856,"high":857,"low":858,"close":819,"change":309,"percent_change":859,"volume":860,"transactions":9,"vwap":819},"2026-04-24",15.77,15.87,15.67,0.25,256300,{"date":862,"open":863,"high":863,"low":747,"close":754,"change":110,"percent_change":864,"volume":865,"transactions":9,"vwap":754},"2026-04-23",16.059999,-1.68,560900,{"date":867,"open":439,"high":593,"low":776,"close":772,"change":507,"percent_change":89,"volume":868,"transactions":9,"vwap":772},"2026-04-22",650500,{"date":870,"open":46,"high":380,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-04-21",15.958,16.040001,-0.72,-4.3,398800,{"date":877,"open":878,"high":380,"low":522,"close":136,"change":47,"percent_change":879,"volume":880,"transactions":9,"vwap":136},"2026-04-20",16.71,-0.36,219900,{"date":882,"open":20,"high":883,"low":561,"close":88,"change":310,"percent_change":884,"volume":885,"transactions":9,"vwap":88},"2026-04-17",17.12,1.39,421100,{"date":887,"open":380,"high":423,"low":888,"close":888,"change":342,"percent_change":213,"volume":889,"transactions":9,"vwap":888},"2026-04-16",16.59,192700,{"date":891,"open":389,"high":65,"low":128,"close":892,"change":21,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-04-15",16.88,1.02,232600,{"date":896,"open":568,"high":423,"low":897,"close":878,"change":79,"percent_change":898,"volume":899,"transactions":9,"vwap":878},"2026-04-14",16.635,0.54,236600,{"date":901,"open":791,"high":362,"low":477,"close":902,"change":903,"percent_change":441,"volume":904,"transactions":9,"vwap":902},"2026-04-13",16.62,0.13,299800,{"date":906,"open":907,"high":908,"low":831,"close":529,"change":507,"percent_change":89,"volume":909,"transactions":9,"vwap":529},"2026-04-10",16.52,16.64,340500,{"date":911,"open":831,"high":529,"low":439,"close":912,"change":47,"percent_change":879,"volume":913,"transactions":9,"vwap":912},"2026-04-09",16.48,223300,{"date":915,"open":98,"high":117,"low":543,"close":584,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":584},"2026-04-08",0.62,3.89,279700,{"date":920,"open":593,"high":593,"low":614,"close":746,"change":594,"percent_change":570,"volume":921,"transactions":9,"vwap":746},"2026-04-07",383700,{"date":923,"open":584,"high":362,"low":770,"close":543,"change":806,"percent_change":924,"volume":925,"transactions":9,"vwap":543},"2026-04-06",-0.91,314900,{"date":927,"open":543,"high":928,"low":364,"close":529,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":529},"2026-04-02",16.89,-0.19,-1.14,350400,{"date":933,"open":841,"high":136,"low":614,"close":415,"change":235,"percent_change":934,"volume":935,"transactions":9,"vwap":415},"2026-04-01",4.91,753700,{"date":937,"open":615,"high":938,"low":939,"close":776,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":776},"2026-03-31",16.055,15.41,0.64,4.19,772300,{"date":944,"open":728,"high":615,"low":945,"close":656,"change":365,"percent_change":873,"volume":946,"transactions":9,"vwap":656},"2026-03-30",15.14,576800,{"date":948,"open":504,"high":754,"low":686,"close":949,"change":950,"percent_change":525,"volume":951,"transactions":9,"vwap":949},"2026-03-27",15.37,-0.52,316500,{"date":953,"open":484,"high":954,"low":484,"close":614,"change":645,"percent_change":955,"volume":956,"transactions":9,"vwap":614},"2026-03-26",16.12,-0.81,265500,{"date":958,"open":604,"high":408,"low":484,"close":959,"change":599,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-03-25",16.02,1.97,392300,{"date":963,"open":679,"high":964,"low":678,"close":735,"change":645,"percent_change":59,"volume":965,"transactions":9,"vwap":735},"2026-03-24",15.83,490400,{"date":967,"open":785,"high":968,"low":819,"close":847,"change":245,"percent_change":969,"volume":970,"transactions":9,"vwap":847},"2026-03-23",16.4,0.76,424800,{"date":972,"open":555,"high":823,"low":973,"close":748,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":748},"2026-03-20",15.58,-0.45,-2.78,388500,{"date":978,"open":819,"high":476,"low":979,"close":477,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":477},"2026-03-19",15.785,0.15,0.94,623300,{"date":984,"open":457,"high":19,"low":487,"close":959,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":959},"2026-03-18",-0.69,-4.13,409600,{"date":989,"open":424,"high":46,"low":990,"close":878,"change":355,"percent_change":991,"volume":992,"transactions":9,"vwap":878},"2026-03-17",16.44,1.33,528500,{"date":994,"open":593,"high":77,"low":593,"close":529,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":529},"2026-03-16",0.29,1.79,476200,{"date":999,"open":1000,"high":1001,"low":448,"close":450,"change":749,"percent_change":1002,"volume":1003,"transactions":9,"vwap":450},"2026-03-13",16.57,16.75,-2.29,424500,{"date":1005,"open":324,"high":276,"low":457,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-03-12",16.58,-0.92,-5.26,571800,{"date":1011,"open":276,"high":1012,"low":317,"close":1013,"change":737,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-03-11",17.68,17.5,2.22,296400,{"date":1017,"open":575,"high":333,"low":928,"close":883,"change":223,"percent_change":1018,"volume":1019,"transactions":9,"vwap":883},"2026-03-10",-0.58,206800,{"date":1021,"open":98,"high":164,"low":128,"close":153,"change":1022,"percent_change":981,"volume":1023,"transactions":9,"vwap":153},"2026-03-09",0.16,435200,{"date":1025,"open":317,"high":154,"low":373,"close":1026,"change":417,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-03-06",17.059999,-3.07,357900,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":974,"percent_change":682,"volume":1035,"transactions":9,"vwap":1034},"2026-03-05",17.9,17.925,17.38,17.6,390500,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":349,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-03-04",18.2,17.822,18.049999,0.39,353900,{"date":1044,"open":1045,"high":230,"low":262,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-03-03",17.89,17.98,-0.43,-2.34,434000,{"date":1051,"open":209,"high":1052,"low":1053,"close":1054,"change":469,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-03-02",18.42,17.572,18.41,0.6,756800,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":929,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-02-27",18.24,18.4,18.15,18.3,-1.03,294200,{"date":1066,"open":1067,"high":1068,"low":1046,"close":1069,"change":365,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-02-26",18.58,18.615,18.49,-0.59,396300,{"date":1073,"open":1074,"high":26,"low":1075,"close":1076,"change":1022,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-02-25",18.87,18.52,18.6,0.87,407000,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-02-24",18.1,18.643,18.44,0.45,2.5,507400,{"date":1088,"open":1089,"high":1089,"low":202,"close":1090,"change":381,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-02-23",18.059999,17.99,0.28,386900,{"date":1094,"open":1034,"high":1095,"low":1096,"close":241,"change":995,"percent_change":1097,"volume":1098,"transactions":9,"vwap":241},"2026-02-20",18.12,17.555,1.64,367200,{"date":1100,"open":1101,"high":1102,"low":1033,"close":163,"change":551,"percent_change":365,"volume":1103,"transactions":9,"vwap":163},"2026-02-19",17.62,18.084999,687000,{"date":1105,"open":136,"high":1106,"low":513,"close":1107,"change":47,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-02-18",17.71,17.67,-0.34,1091600,{"date":1111,"open":155,"high":1112,"low":1113,"close":211,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":211},"2026-02-17",17.905,16.945,0.7,4.11,1190800,{"date":1118,"open":67,"high":153,"low":459,"close":1119,"change":382,"percent_change":996,"volume":1120,"transactions":9,"vwap":1119},"2026-02-13",17.030001,398100,{"date":1122,"open":155,"high":575,"low":77,"close":563,"change":130,"percent_change":147,"volume":1123,"transactions":9,"vwap":563},"2026-02-12",286700,{"date":1125,"open":18,"high":18,"low":136,"close":1119,"change":278,"percent_change":279,"volume":1126,"transactions":9,"vwap":1119},"2026-02-11",230600,{"date":1128,"open":928,"high":307,"low":928,"close":54,"change":334,"percent_change":1129,"volume":1130,"transactions":9,"vwap":54},"2026-02-10",1.42,416100,{"date":1132,"open":96,"high":97,"low":908,"close":65,"change":416,"percent_change":659,"volume":909,"transactions":9,"vwap":65},"2026-02-09",{"date":1134,"open":912,"high":17,"low":912,"close":57,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":57},"2026-02-06",0.59,3.6,352000,{"date":1139,"open":912,"high":1140,"low":1141,"close":514,"change":58,"percent_change":1142,"volume":1143,"transactions":9,"vwap":514},"2026-02-05",16.625,16.285,-0.85,274600,{"date":1145,"open":593,"high":563,"low":477,"close":424,"change":203,"percent_change":1146,"volume":1147,"transactions":9,"vwap":424},"2026-02-04",2.1,436900,{"date":1149,"open":44,"high":1026,"low":781,"close":550,"change":815,"percent_change":1150,"volume":1151,"transactions":9,"vwap":550},"2026-02-03",-3.34,458700,{"date":1153,"open":908,"high":44,"low":902,"close":46,"change":349,"percent_change":564,"volume":1154,"transactions":9,"vwap":46},"2026-02-02",301200,{"date":1156,"open":389,"high":1157,"low":77,"close":128,"change":806,"percent_change":1158,"volume":1159,"transactions":9,"vwap":128},"2026-01-30",16.934,-0.89,194700,{"date":1161,"open":88,"high":65,"low":457,"close":108,"change":79,"percent_change":898,"volume":1162,"transactions":9,"vwap":108},"2026-01-29",140100,{"date":1164,"open":117,"high":1165,"low":77,"close":136,"change":432,"percent_change":1166,"volume":1064,"transactions":9,"vwap":136},"2026-01-28",16.935,-0.48,{"date":1168,"open":155,"high":68,"low":119,"close":407,"change":1169,"percent_change":786,"volume":1170,"transactions":9,"vwap":407},"2026-01-27",-0.03,255000,{"date":1172,"open":96,"high":54,"low":19,"close":373,"change":365,"percent_change":366,"volume":1173,"transactions":9,"vwap":373},"2026-01-26",141900,{"date":1175,"open":127,"high":1176,"low":561,"close":76,"change":667,"percent_change":1177,"volume":1178,"transactions":9,"vwap":76},"2026-01-23",17.049999,-1.22,437000,{"date":1180,"open":1181,"high":1182,"low":575,"close":66,"change":293,"percent_change":400,"volume":1183,"transactions":9,"vwap":66},"2026-01-22",17.41,17.54,305200,{"date":1185,"open":580,"high":107,"low":1026,"close":324,"change":21,"percent_change":1186,"volume":1187,"transactions":9,"vwap":324},"2026-01-21",0.99,537500,{"date":1189,"open":57,"high":1190,"low":108,"close":97,"change":293,"percent_change":400,"volume":1191,"transactions":9,"vwap":97},"2026-01-20",17.153,317000,{"date":1193,"open":1013,"high":1013,"low":68,"close":18,"change":516,"percent_change":1194,"volume":1195,"transactions":9,"vwap":18},"2026-01-16",-1.61,150900,{"date":1197,"open":269,"high":333,"low":580,"close":171,"change":245,"percent_change":1198,"volume":1199,"transactions":9,"vwap":171},"2026-01-15",0.69,282100,{"date":1201,"open":1202,"high":1203,"low":269,"close":106,"change":645,"percent_change":1204,"volume":1205,"transactions":9,"vwap":106},"2026-01-14",17.4,17.59,-0.74,254900,{"date":1207,"open":172,"high":221,"low":1208,"close":307,"change":129,"percent_change":342,"volume":1209,"transactions":9,"vwap":307},"2026-01-13",17.065001,528400,{"date":1211,"open":18,"high":1012,"low":96,"close":1013,"change":995,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1013},"2026-01-12",1.69,469900,{"date":1215,"open":1216,"high":1217,"low":1218,"close":144,"change":416,"percent_change":950,"volume":1219,"transactions":9,"vwap":144},"2026-01-09",17.31,17.43,17.08,291700,{"date":1221,"open":1222,"high":1223,"low":1222,"close":269,"change":223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":269},"2026-01-08",17.27,17.52,-0.57,224700,{"date":1227,"open":18,"high":192,"low":1176,"close":1202,"change":1091,"percent_change":1097,"volume":1228,"transactions":9,"vwap":1202},"2026-01-07",389700,{"date":1230,"open":136,"high":1231,"low":136,"close":883,"change":538,"percent_change":600,"volume":1232,"transactions":9,"vwap":883},"2026-01-06",17.255,398500,{"date":1234,"open":770,"high":108,"low":770,"close":19,"change":355,"percent_change":991,"volume":1235,"transactions":9,"vwap":19},"2026-01-05",540800,{"date":1237,"open":18,"high":18,"low":424,"close":1006,"change":556,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1006},"2026-01-02",-2.93,630000,{"date":1241,"open":1218,"high":1231,"low":1242,"close":1218,"change":432,"percent_change":433,"volume":1243,"transactions":9,"vwap":1218},"2025-12-31",17.040001,460900,{"date":1245,"open":348,"high":66,"low":1246,"close":18,"change":507,"percent_change":89,"volume":1247,"transactions":9,"vwap":18},"2025-12-30",16.938,308900,{"date":1249,"open":348,"high":1250,"low":57,"close":54,"change":1169,"percent_change":1251,"volume":1252,"transactions":9,"vwap":54},"2025-12-29",17.231,-0.17,201700,{"date":1254,"open":575,"high":153,"low":127,"close":580,"change":21,"percent_change":22,"volume":1255,"transactions":9,"vwap":580},"2025-12-26",175500,{"date":1257,"open":127,"high":16,"low":1258,"close":127,"change":488,"percent_change":1259,"volume":1260,"transactions":9,"vwap":127},"2025-12-24",16.838,0.18,93100,{"date":1262,"open":78,"high":127,"low":1263,"close":76,"change":89,"percent_change":1264,"volume":1265,"transactions":9,"vwap":76},"2025-12-23",16.755,0.35,222400,{"date":1267,"open":1268,"high":155,"low":56,"close":86,"change":47,"percent_change":48,"volume":1265,"transactions":9,"vwap":86},"2025-12-22",16.96,{"date":1270,"open":119,"high":580,"low":19,"close":76,"change":137,"percent_change":689,"volume":1271,"transactions":9,"vwap":76},"2025-12-19",473900,{"date":1273,"open":86,"high":1274,"low":561,"close":44,"change":270,"percent_change":245,"volume":1275,"transactions":9,"vwap":44},"2025-12-18",17.014999,360200,{"date":1277,"open":44,"high":1026,"low":98,"close":892,"change":223,"percent_change":1070,"volume":1278,"transactions":9,"vwap":892},"2025-12-17",347600,{"date":1280,"open":285,"high":285,"low":1281,"close":76,"change":365,"percent_change":1282,"volume":1283,"transactions":9,"vwap":76},"2025-12-16",16.835,-0.64,399100,{"date":1285,"open":1242,"high":1286,"low":1287,"close":97,"change":1288,"percent_change":1135,"volume":1289,"transactions":9,"vwap":97},"2025-12-15",17.094999,16.825,0.1,385500,{"date":1291,"open":285,"high":285,"low":56,"close":423,"change":516,"percent_change":1292,"volume":1293,"transactions":9,"vwap":423},"2025-12-12",-1.62,440500,{"date":1295,"open":54,"high":1296,"low":1242,"close":1222,"change":80,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1222},"2025-12-11",17.405,3.17,687800,{"date":1300,"open":968,"high":78,"low":968,"close":561,"change":1091,"percent_change":811,"volume":1301,"transactions":9,"vwap":561},"2025-12-10",439100,{"date":1303,"open":1304,"high":128,"low":1305,"close":1306,"change":223,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2025-12-09",16.51,16.39,16.46,-0.6,158900,{"date":1310,"open":119,"high":56,"low":1311,"close":457,"change":729,"percent_change":1312,"volume":1313,"transactions":9,"vwap":457},"2025-12-08",16.465,-1.55,290500,{"date":1315,"open":57,"high":1316,"low":119,"close":88,"change":507,"percent_change":89,"volume":1317,"transactions":9,"vwap":88},"2025-12-05",17.345,234500,{"date":1319,"open":19,"high":54,"low":19,"close":119,"change":806,"percent_change":755,"volume":1320,"transactions":9,"vwap":119},"2025-12-04",172000,{"date":1322,"open":1176,"high":575,"low":563,"close":1268,"change":416,"percent_change":659,"volume":1323,"transactions":9,"vwap":1268},"2025-12-03",454800,{"date":1325,"open":202,"high":1326,"low":88,"close":1176,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1176},"2025-12-02",17.7,0.49,2.96,704300,{"date":1331,"open":485,"high":1001,"low":609,"close":457,"change":1332,"percent_change":255,"volume":1333,"transactions":9,"vwap":457},"2025-12-01",0.37,390700,{"date":1335,"open":555,"high":543,"low":781,"close":1336,"change":576,"percent_change":47,"volume":1337,"transactions":9,"vwap":1336},"2025-11-28",16.19,119500,{"date":1339,"open":506,"high":770,"low":604,"close":450,"change":599,"percent_change":1340,"volume":1341,"transactions":9,"vwap":450},"2025-11-26",1.95,197100,{"date":1343,"open":703,"high":1344,"low":703,"close":614,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":614},"2025-11-25",15.985,0.44,2.85,244400,{"date":1349,"open":666,"high":742,"low":666,"close":1350,"change":737,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2025-11-24",15.45,2.52,244500,{"date":1354,"open":1355,"high":1356,"low":1357,"close":673,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":673},"2025-11-21",14.57,15.325,14.535,0.51,3.5,403200,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":47,"percent_change":400,"volume":1367,"transactions":9,"vwap":1366},"2025-11-20",14.75,14.793,14.44,14.56,375700,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1166,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2025-11-19",15.09,15.15,14.6,14.62,-3.18,344100,{"date":1377,"open":1378,"high":651,"low":1379,"close":650,"change":1288,"percent_change":246,"volume":1380,"transactions":9,"vwap":650},"2025-11-18",14.9,14.69,1099600,{"date":1382,"open":1383,"high":726,"low":658,"close":636,"change":1307,"percent_change":1384,"volume":1385,"transactions":9,"vwap":636},"2025-11-17",15.61,-3.85,742600,{"date":1387,"open":973,"high":857,"low":623,"close":1388,"change":416,"percent_change":1224,"volume":1389,"transactions":9,"vwap":1388},"2025-11-14",15.6,434800,{"date":1391,"open":19,"high":119,"low":1388,"close":679,"change":924,"percent_change":1392,"volume":1393,"transactions":9,"vwap":679},"2025-11-13",-5.48,912400,{"date":1395,"open":514,"high":908,"low":863,"close":77,"change":21,"percent_change":1396,"volume":1397,"transactions":9,"vwap":77},"2025-11-12",1.03,313100,{"date":1399,"open":440,"high":1001,"low":1400,"close":388,"change":301,"percent_change":1401,"volume":1402,"transactions":9,"vwap":388},"2025-11-11",15.81,2.88,571200,{"date":1404,"open":1388,"high":841,"low":742,"close":535,"change":564,"percent_change":1405,"volume":1406,"transactions":9,"vwap":535},"2025-11-10",2.7,317400,{"date":1408,"open":1409,"high":701,"low":622,"close":734,"change":270,"percent_change":903,"volume":1410,"transactions":9,"vwap":734},"2025-11-07",15.47,211800,{"date":1412,"open":832,"high":484,"low":656,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2025-11-06",15.53,-0.2,-1.27,589400,{"date":1418,"open":721,"high":440,"low":658,"close":832,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":832},"2025-11-05",0.73,4.87,1103100,{"date":1423,"open":695,"high":836,"low":720,"close":636,"change":99,"percent_change":1424,"volume":1425,"transactions":9,"vwap":636},"2025-11-04",-1.64,648200,{"date":1427,"open":631,"high":613,"low":1372,"close":1428,"change":599,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2025-11-03",15.25,2.07,361400,{"date":1432,"open":651,"high":651,"low":1433,"close":720,"change":1414,"percent_change":1434,"volume":1435,"transactions":9,"vwap":720},"2025-10-31",14.83,-1.32,388700,{"date":1437,"open":1438,"high":753,"low":1370,"close":945,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":945},"2025-10-30",15.31,-0.33,-2.13,1246200,{"date":1443,"open":506,"high":440,"low":635,"close":1409,"change":616,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1409},"2025-10-29",1.78,733300,{"date":1447,"open":1350,"high":1350,"low":1371,"close":680,"change":1251,"percent_change":787,"volume":1448,"transactions":9,"vwap":680},"2025-10-28",511600,{"date":1450,"open":678,"high":1451,"low":696,"close":949,"change":806,"percent_change":1452,"volume":1453,"transactions":9,"vwap":949},"2025-10-27",15.56,-0.97,310300,{"date":1455,"open":497,"high":535,"low":678,"close":694,"change":729,"percent_change":1456,"volume":1457,"transactions":9,"vwap":694},"2025-10-24",-1.65,209800,{"date":1459,"open":832,"high":1400,"low":1460,"close":754,"change":349,"percent_change":1084,"volume":1461,"transactions":9,"vwap":754},"2025-10-23",15.625,269100,{"date":1463,"open":734,"high":1464,"low":1465,"close":735,"change":137,"percent_change":1358,"volume":1466,"transactions":9,"vwap":735},"2025-10-22",15.79,15.5,306100,{"date":1468,"open":735,"high":1469,"low":701,"close":1470,"change":278,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2025-10-21",15.865,15.63,-0.76,401600,{"date":1474,"open":666,"high":776,"low":666,"close":486,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":486},"2025-10-20",0.75,5,867100,{"date":1479,"open":1480,"high":713,"low":1481,"close":636,"change":234,"percent_change":981,"volume":1482,"transactions":9,"vwap":636},"2025-10-17",14.84,14.773,258500,{"date":1484,"open":1485,"high":1486,"low":1485,"close":621,"change":365,"percent_change":715,"volume":1313,"transactions":9,"vwap":621},"2025-10-16",14.67,15.17,{"date":1488,"open":1489,"high":613,"low":1490,"close":1491,"change":156,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2025-10-15",15.19,14.91,14.97,-1.06,224200,{"date":1495,"open":1496,"high":1497,"low":1363,"close":1498,"change":859,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-10-14",14.81,15.305,15.13,1.68,293700,{"date":1502,"open":1503,"high":635,"low":1503,"close":635,"change":777,"percent_change":1504,"volume":1505,"transactions":9,"vwap":635},"2025-10-13",14.39,3.91,370500,{"date":1507,"open":1508,"high":1508,"low":27,"close":1509,"change":223,"percent_change":985,"volume":1510,"transactions":9,"vwap":1509},"2025-10-10",14.53,14.32,1388400,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":342,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-10-09",14.66,14.7,14.3,14.42,-1.97,556500,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":381,"percent_change":203,"volume":1525,"transactions":9,"vwap":1524},"2025-10-08",14.72,14.822,14.52,14.71,385300,{"date":1527,"open":1496,"high":721,"low":1528,"close":1513,"change":761,"percent_change":545,"volume":1529,"transactions":9,"vwap":1513},"2025-10-07",14.61,238700,{"date":1531,"open":1428,"high":1428,"low":1433,"close":658,"change":212,"percent_change":1532,"volume":1533,"transactions":9,"vwap":658},"2025-10-06",-2.04,278100,{"date":1535,"open":1433,"high":651,"low":1485,"close":680,"change":1345,"percent_change":1536,"volume":1537,"transactions":9,"vwap":680},"2025-10-03",2.98,298400,{"date":1539,"open":1523,"high":1496,"low":1540,"close":630,"change":79,"percent_change":585,"volume":1541,"transactions":9,"vwap":630},"2025-10-02",14.4,551200,{"date":1543,"open":636,"high":1489,"low":1373,"close":1485,"change":294,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1485},"2025-10-01",-2.65,811100,{"date":1547,"open":1378,"high":613,"low":638,"close":673,"change":469,"percent_change":1548,"volume":1549,"transactions":9,"vwap":673},"2025-09-30",0.74,609500,{"date":1551,"open":1363,"high":1552,"low":1553,"close":1554,"change":301,"percent_change":1297,"volume":1555,"transactions":9,"vwap":1554},"2025-09-29",15.0050001,14.5,14.96,452100,{"date":1557,"open":1558,"high":1363,"low":1540,"close":1553,"change":903,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1553},"2025-09-26",14.46,0.9,776100,{"date":1562,"open":638,"high":1563,"low":1564,"close":1565,"change":1282,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-09-25",14.935,14.145,14.37,-4.26,909000,{"date":1569,"open":673,"high":613,"low":636,"close":708,"change":293,"percent_change":1570,"volume":1571,"transactions":9,"vwap":708},"2025-09-24",-0.46,424100,{"date":1573,"open":680,"high":1350,"low":666,"close":666,"change":1251,"percent_change":787,"volume":1574,"transactions":9,"vwap":666},"2025-09-23",386200,{"date":1576,"open":680,"high":622,"low":1371,"close":1428,"change":89,"percent_change":1041,"volume":1577,"transactions":9,"vwap":1428},"2025-09-22",534600,{"date":1579,"open":719,"high":719,"low":650,"close":1489,"change":929,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1489},"2025-09-19",-1.24,1235100,{"date":1583,"open":1486,"high":615,"low":1584,"close":693,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":693},"2025-09-18",15.117,0.26,1.72,373600,{"date":1589,"open":636,"high":1590,"low":642,"close":695,"change":355,"percent_change":1591,"volume":1592,"transactions":9,"vwap":695},"2025-09-17",15.565,1.48,322600,{"date":1594,"open":1489,"high":939,"low":658,"close":1378,"change":1439,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1378},"2025-09-16",-2.17,851000,{"date":1598,"open":1599,"high":1438,"low":1600,"close":1601,"change":309,"percent_change":1585,"volume":1602,"transactions":9,"vwap":1601},"2025-09-15",15.27,15.03,15.23,355800,{"date":1604,"open":656,"high":693,"low":1498,"close":1489,"change":645,"percent_change":1142,"volume":1453,"transactions":9,"vwap":1489},"2025-09-12",{"date":1606,"open":1428,"high":1465,"low":650,"close":836,"change":538,"percent_change":1607,"volume":1608,"transactions":9,"vwap":836},"2025-09-11",2.13,308600,{"date":1610,"open":686,"high":686,"low":636,"close":636,"change":130,"percent_change":1611,"volume":1612,"transactions":9,"vwap":636},"2025-09-10",-1.96,379100,{"date":1614,"open":678,"high":678,"low":1615,"close":622,"change":1616,"percent_change":762,"volume":1617,"transactions":9,"vwap":622},"2025-09-09",15.185,-0.22,362300,{"date":1619,"open":673,"high":1451,"low":658,"close":694,"change":1358,"percent_change":1620,"volume":1621,"transactions":9,"vwap":694},"2025-09-08",3.4,722800,{"date":1623,"open":1624,"high":1600,"low":1355,"close":708,"change":564,"percent_change":1401,"volume":1625,"transactions":9,"vwap":708},"2025-09-05",14.64,744900,{"date":1627,"open":1379,"high":1628,"low":1508,"close":1629,"change":498,"percent_change":110,"volume":1630,"transactions":9,"vwap":1629},"2025-09-04",14.74,14.59,235900,{"date":1632,"open":1628,"high":1633,"low":1629,"close":1634,"change":786,"percent_change":1177,"volume":1518,"transactions":9,"vwap":1634},"2025-09-03",15.075,14.63,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1496,"change":1259,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1496},"2025-09-02",14.43,14.875,14.38,1.23,440100,{"date":1643,"open":1372,"high":1379,"low":1523,"close":1634,"change":137,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1634},"2025-08-29",0.55,464600,{"date":1647,"open":1648,"high":1372,"low":1365,"close":1649,"change":287,"percent_change":287,"volume":1650,"transactions":9,"vwap":1649},"2025-08-28",14.58,14.55,470900,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1649,"change":469,"percent_change":969,"volume":1655,"transactions":9,"vwap":1649},"2025-08-27",14.48,14.68,567500,{"date":1657,"open":1553,"high":1658,"low":1365,"close":1365,"change":416,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1365},"2025-08-26",14.735,-0.62,410500,{"date":1662,"open":652,"high":1663,"low":1664,"close":1508,"change":400,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1508},"2025-08-25",15.035,14.505,-2.74,250800,{"date":1668,"open":1634,"high":665,"low":1648,"close":720,"change":1345,"percent_change":1669,"volume":1670,"transactions":9,"vwap":720},"2025-08-22",3.03,935800,{"date":1672,"open":1673,"high":1373,"low":1673,"close":1553,"change":498,"percent_change":516,"volume":1674,"transactions":9,"vwap":1553},"2025-08-21",14.24,1236900,{"date":1676,"open":1553,"high":1628,"low":1653,"close":1677,"change":293,"percent_change":1166,"volume":1678,"transactions":9,"vwap":1677},"2025-08-20",14.54,670600,{"date":1680,"open":1681,"high":714,"low":1681,"close":1528,"change":980,"percent_change":1682,"volume":860,"transactions":9,"vwap":1528},"2025-08-19",14.45,1.04,{"date":1684,"open":1677,"high":644,"low":1681,"close":1558,"change":416,"percent_change":1659,"volume":1685,"transactions":9,"vwap":1558},"2025-08-18",249800,{"date":1687,"open":1688,"high":621,"low":1688,"close":1649,"change":689,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1649},"2025-08-15",14.35,3.34,737800,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":416,"percent_change":1282,"volume":1697,"transactions":9,"vwap":1696},"2025-08-14",14.12,14.19,13.97,14.08,291500,{"date":1699,"open":1695,"high":1700,"low":1701,"close":1702,"change":254,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-08-13",14.255,13.82,14.17,2.9,362500,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":234,"percent_change":1396,"volume":1711,"transactions":9,"vwap":1710},"2025-08-12",13.75,13.9,13.61,13.77,349800,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":576,"percent_change":293,"volume":1718,"transactions":9,"vwap":1717},"2025-08-11",13.62,13.78,13.53,13.63,585800,{"date":1720,"open":1708,"high":1708,"low":1721,"close":1722,"change":156,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-08-08",13.6,13.64,-1.16,452200,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":212,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-08-07",14.29,14.457,13.695,13.8,-2.2,1177100,{"date":1734,"open":1558,"high":1629,"low":1735,"close":1736,"change":1439,"percent_change":1002,"volume":1737,"transactions":9,"vwap":1736},"2025-08-06",14.095,14.11,564500,{"date":1739,"open":1740,"high":636,"low":1707,"close":1365,"change":704,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1365},"2025-08-05",13.86,5.25,2416600,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":355,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-08-04",13.59,13.85,13.72,1.63,662200,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":645,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-08-01",13.58,13.65,13.2,13.5,-0.95,1155600,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1717,"change":432,"percent_change":1018,"volume":1763,"transactions":9,"vwap":1717},"2025-07-31",13.55,13.735,13.09,1306000,{"date":1765,"open":673,"high":1498,"low":1721,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-07-30",13.71,-0.94,-6.42,2667600,{"date":1771,"open":1637,"high":1772,"low":1516,"close":644,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":644},"2025-07-29",14.985,0.21,1.45,1634100,{"date":1777,"open":1778,"high":1480,"low":1779,"close":1365,"change":245,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1365},"2025-07-28",14.25,14.15,0.84,1153700,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1509,"change":1264,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1509},"2025-07-25",13.93,14.47,13.81,2.51,1755800,{"date":1790,"open":1736,"high":1791,"low":1792,"close":1695,"change":110,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1695},"2025-07-24",14.265,13.96,-1.9,1015300,{"date":1796,"open":1540,"high":1797,"low":1798,"close":1673,"change":47,"percent_change":594,"volume":1799,"transactions":9,"vwap":1673},"2025-07-23",14.486,14,1612000,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1515,"change":1332,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1515},"2025-07-22",13.99,14.34,13.91,2.66,447600,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1784,"change":488,"percent_change":355,"volume":1812,"transactions":9,"vwap":1784},"2025-07-21",13.98,14.04,13.89,330800,{"date":1814,"open":1815,"high":1673,"low":1708,"close":1708,"change":516,"percent_change":1517,"volume":1816,"transactions":9,"vwap":1708},"2025-07-18",14.23,294400,{"date":1818,"open":1784,"high":1819,"low":1740,"close":1820,"change":1773,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-07-17",14.26,14.18,1.5,396600,{"date":1824,"open":1707,"high":1696,"low":1709,"close":1695,"change":1585,"percent_change":600,"volume":1825,"transactions":9,"vwap":1695},"2025-07-16",646300,{"date":1827,"open":1722,"high":1828,"low":1745,"close":1766,"change":488,"percent_change":355,"volume":1829,"transactions":9,"vwap":1766},"2025-07-15",13.855,312100,{"date":1831,"open":1832,"high":1695,"low":1714,"close":1833,"change":1414,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-07-14",13.84,13.68,-1.44,375900,{"date":1837,"open":1838,"high":1820,"low":1740,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-07-11",14.05,13.88,-0.32,-2.25,388600,{"date":1844,"open":1810,"high":1845,"low":1846,"close":1847,"change":980,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-07-10",14.345,13.945,14.2,1.07,376500,{"date":1851,"open":1852,"high":1853,"low":1832,"close":1838,"change":381,"percent_change":90,"volume":1854,"transactions":9,"vwap":1838},"2025-07-09",13.92,14.14,911900,{"date":1856,"open":1746,"high":1857,"low":1858,"close":1798,"change":69,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1798},"2025-07-08",14.315,13.79,1.38,1032000,{"date":1862,"open":1863,"high":1695,"low":1864,"close":1786,"change":293,"percent_change":556,"volume":1865,"transactions":9,"vwap":1786},"2025-07-07",13.74,13.725,1400000,{"date":1867,"open":1868,"high":1869,"low":1833,"close":1839,"change":245,"percent_change":1077,"volume":1870,"transactions":9,"vwap":1839},"2025-07-03",13.7,13.965,618700,{"date":1872,"open":1873,"high":1715,"low":1874,"close":1875,"change":599,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-07-02",13.36,13.23,13.76,2.3,1134000,{"date":1879,"open":1880,"high":1868,"low":1881,"close":1882,"change":1345,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-07-01",12.87,12.719,13.45,3.38,1413400,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":585,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-06-30",12.46,13.31,12.41,13.01,4.92,1684200,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":175,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-06-27",12.1,12.66,12.059,12.4,2.73,1124100,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":223,"percent_change":59,"volume":1907,"transactions":9,"vwap":1906},"2025-06-26",12.16,12.3,12.015,12.07,457700,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":903,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-06-25",12.2,12.28,12.02,12.17,1.08,653700,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":309,"percent_change":175,"volume":1922,"transactions":9,"vwap":1921},"2025-06-24",12.06,12.305,11.91,12.04,508800,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":616,"percent_change":1876,"volume":1929,"transactions":9,"vwap":1928},"2025-06-23",11.7,12.05,11.63,12,818400,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1934,"change":1259,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-06-20",11.94,11.575,11.73,1.56,679300,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1169,"percent_change":729,"volume":1943,"transactions":9,"vwap":1942},"2025-06-18",11.56,11.68,11.44,11.55,387000,{"date":1945,"open":1895,"high":1946,"low":1939,"close":1947,"change":1659,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-06-17",12.14,11.58,-5.08,569500,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1910,"change":645,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1910},"2025-06-16",12.45,12.51,12.19,-1.05,525400,{"date":1958,"open":1959,"high":1953,"low":1960,"close":1961,"change":365,"percent_change":755,"volume":1962,"transactions":9,"vwap":1961},"2025-06-13",12.21,12.15,12.33,941700,{"date":1964,"open":1898,"high":1965,"low":1966,"close":1967,"change":293,"percent_change":815,"volume":1968,"transactions":9,"vwap":1967},"2025-06-12",12.488,12.24,12.44,400800,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1953,"change":293,"percent_change":815,"volume":1974,"transactions":9,"vwap":1953},"2025-06-11",12.6,12.7,12.37,666500,{"date":1976,"open":1928,"high":1971,"low":1977,"close":1978,"change":1055,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-06-10",11.89,12.58,5.01,1340200,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1091,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-06-09",11.65,12.079,11.57,11.98,2.39,783300,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1925,"change":79,"percent_change":235,"volume":1994,"transactions":9,"vwap":1925},"2025-06-06",11.71,11.805,11.59,447300,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1288,"percent_change":1077,"volume":2001,"transactions":9,"vwap":2000},"2025-06-05",11.52,11.66,11.47,11.61,525900,{"date":2003,"open":2004,"high":2005,"low":1941,"close":2006,"change":507,"percent_change":79,"volume":2007,"transactions":9,"vwap":2006},"2025-06-04",11.53,11.614,11.51,235400,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":381,"percent_change":1345,"volume":2014,"transactions":9,"vwap":2013},"2025-06-03",11.42,11.72,11.22,11.5,739700,{"date":2016,"open":2017,"high":1985,"low":2018,"close":2019,"change":551,"percent_change":1251,"volume":2020,"transactions":9,"vwap":2019},"2025-06-02",11.39,11.3,11.45,562500,{"date":2022,"open":2023,"high":2023,"low":2018,"close":1999,"change":99,"percent_change":1440,"volume":2024,"transactions":9,"vwap":1999},"2025-05-30",11.69,428000,{"date":2026,"open":2006,"high":2027,"low":2028,"close":2011,"change":1585,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2011},"2025-05-29",11.78,11.41,2.27,428400,{"date":2032,"open":2033,"high":2033,"low":2019,"close":2034,"change":1108,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-05-28",11.81,11.46,-2.88,530100,{"date":2038,"open":2039,"high":1926,"low":1941,"close":2040,"change":1358,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-05-27",11.74,11.8,4.52,667900,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2047,"change":309,"percent_change":90,"volume":2048,"transactions":9,"vwap":2047},"2025-05-23",10.99,11.33,11.29,559800,{"date":2050,"open":2051,"high":2017,"low":2052,"close":2053,"change":89,"percent_change":898,"volume":2054,"transactions":9,"vwap":2053},"2025-05-22",11.12,11,11.25,540300,{"date":2056,"open":2057,"high":1940,"low":2058,"close":2058,"change":815,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-05-21",11.62,11.19,-4.77,625700,{"date":2062,"open":1991,"high":2063,"low":2064,"close":2065,"change":551,"percent_change":1251,"volume":2066,"transactions":9,"vwap":2065},"2025-05-20",11.77,11.36,11.75,1487700,{"date":2068,"open":2069,"high":1992,"low":2034,"close":2063,"change":507,"percent_change":79,"volume":2070,"transactions":9,"vwap":2063},"2025-05-19",11.6,767500,{"date":2072,"open":2073,"high":1920,"low":2074,"close":2075,"change":498,"percent_change":1108,"volume":1505,"transactions":9,"vwap":2075},"2025-05-16",11.82,11.685,11.76,{"date":2077,"open":1993,"high":2078,"low":2018,"close":2040,"change":859,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2040},"2025-05-15",11.83,2.16,586100,{"date":2082,"open":2083,"high":2084,"low":2085,"close":1942,"change":667,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1942},"2025-05-14",11.67,11.702,11.295,-1.79,1231900,{"date":2089,"open":2090,"high":2091,"low":1993,"close":2075,"change":645,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2075},"2025-05-13",11.87,11.92,-1.09,899700,{"date":2095,"open":1927,"high":2096,"low":2069,"close":1977,"change":916,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1977},"2025-05-12",12.29,5.5,1122100,{"date":2100,"open":1997,"high":1985,"low":2101,"close":2102,"change":761,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-05-09",11.1,11.27,-2,657300,{"date":2106,"open":1999,"high":2027,"low":2028,"close":2013,"change":1288,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2013},"2025-05-08",0.88,653600,{"date":2110,"open":2111,"high":2034,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-05-07",10.96,10.85,11.4,0.5,4.59,611900,{"date":2118,"open":2058,"high":2119,"low":2120,"close":2121,"change":433,"percent_change":986,"volume":2122,"transactions":9,"vwap":2121},"2025-05-06",11.495,10.83,10.9,1640900,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":645,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-05-05",11.35,11.48,11.21,11.37,-1.13,1638700,{"date":2132,"open":1983,"high":1918,"low":2113,"close":2013,"change":416,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2013},"2025-05-02",-0.78,1860100,{"date":2136,"open":2000,"high":2137,"low":2012,"close":1993,"change":488,"percent_change":1585,"volume":2138,"transactions":9,"vwap":1993},"2025-05-01",11.767,1950900,{"date":2140,"open":1925,"high":1928,"low":35,"close":1939,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1939},"2025-04-30",-2.16,-15.74,4134400,{"date":2145,"open":1714,"high":1804,"low":2146,"close":1747,"change":89,"percent_change":1345,"volume":982,"transactions":9,"vwap":1747},"2025-04-29",13.567,{"date":2148,"open":1875,"high":1695,"low":2149,"close":2150,"change":293,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-04-28",13.425,13.66,-0.51,837200,{"date":2154,"open":1868,"high":1858,"low":1716,"close":2155,"change":156,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-04-25",13.73,-1.15,531000,{"date":2159,"open":2160,"high":1852,"low":2161,"close":1811,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1811},"2025-04-24",13.37,13.1,1.15,9.03,865100,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":859,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-04-23",12.84,13.24,12.67,12.74,2,613200,{"date":39,"open":2174,"high":2175,"low":2176,"close":2177,"change":1332,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},12.12,12.65,12.08,12.49,3.05,603800,{"status":2181,"indices":2182,"watchlist":2220,"sectors":2240,"benchmarks":2288},"success",[2183,2190,2196,2202,2208,2214],{"symbol":2184,"name":2185,"price":2186,"change":2187,"pct_change":1419,"is_up":2188,"sparkline":2189,"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":2191,"name":2192,"price":2193,"change":2194,"pct_change":22,"is_up":2188,"sparkline":2195,"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":2197,"name":2198,"price":2199,"change":2200,"pct_change":1327,"is_up":2188,"sparkline":2201,"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":2203,"name":2204,"price":2205,"change":2206,"pct_change":478,"is_up":2188,"sparkline":2207,"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":2209,"name":2210,"price":2211,"change":2212,"pct_change":1559,"is_up":2188,"sparkline":2213,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":2215,"name":2216,"price":1438,"change":2217,"pct_change":2218,"is_up":14,"sparkline":2219,"date":5},"VIX","CBOE VIX",-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",[2221,2228,2234],{"symbol":2222,"name":2223,"price":2224,"change":2225,"pct_change":2226,"is_up":2188,"sparkline":2227,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"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":2229,"name":2230,"price":2231,"change":2232,"pct_change":893,"is_up":2188,"sparkline":2233,"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":2235,"name":2236,"price":2237,"change":912,"pct_change":2238,"is_up":2188,"sparkline":2239,"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",[2241,2246,2250,2254,2259,2263,2267,2271,2276,2280,2284],{"name":2242,"etf":2243,"change":2244,"price":2245,"is_up":2188},"Technology","XLK",1.01,199.81,{"name":2247,"etf":2248,"change":89,"price":2249,"is_up":2188},"Financials","XLF",53.49,{"name":2251,"etf":2252,"change":576,"price":2253,"is_up":14},"Healthcare","XLV",166.18,{"name":2255,"etf":2256,"change":2257,"price":2258,"is_up":2188},"Consumer Cycl","XLY",1.13,110.04,{"name":2260,"etf":2261,"change":859,"price":2262,"is_up":2188},"Consumer Staples","XLP",80.53,{"name":2264,"etf":2265,"change":254,"price":2266,"is_up":2188},"Energy","XLE",62.95,{"name":2268,"etf":2269,"change":235,"price":2270,"is_up":2188},"Industrials","XLI",169.95,{"name":2272,"etf":2273,"change":2274,"price":2275,"is_up":2188},"Materials","XLB",0.66,48.86,{"name":2277,"etf":2278,"change":538,"price":2279,"is_up":2188},"Real Estate","XLRE",40.81,{"name":2281,"etf":2282,"change":737,"price":2283,"is_up":2188},"Utilities","XLU",39.83,{"name":2285,"etf":2286,"change":1264,"price":2287,"is_up":2188},"Comm Services","XLC",110.32,[2289,2293,2297,2301],{"ticker":2290,"name":2291,"price":2292,"change":1548,"is_up":2188},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2294,"name":2295,"price":2296,"change":893,"is_up":2188},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2298,"name":2299,"price":2300,"change":1327,"is_up":2188},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2302,"name":2303,"price":2304,"change":1559,"is_up":2188},"IWM","iShares Russell 2000",281.52]