[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CAI":3,"stock-historical-CAI":31,"homepage-market-summary":2499},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CAI","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},"Caris Life Sciences, Inc. Common Stock","Nasdaq",null,"SERVICES-MEDICAL LABORATORIES","Caris Life Sciences Inc is a patient-centric, next-generation AI TechBio company. It develop and commercialize solutions to transform healthcare through the use of comprehensive molecular information and artificial intelligence\u002Fmachine learning algorithms at scale.","1,846","Irving, TX",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},28.3,28.72,28.97,28.07,28.35,-0.05,-0.18,3143787.113764,42537,28.3415,33.655,14.19,2955359.3347825934,72.5,325,{"ticker":4,"total_count":30,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},1,1000,{"period_high":35,"period_low":27,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":16,"start_date":39,"end_date":5},42.5,2502436,813291693.030431,1.07,"2025-06-18",[41,42,52,62,73,84,95,106,117,127,138,149,160,170,180,191,202,212,223,234,244,255,266,277,288,299,310,320,331,341,352,362,372,383,394,405,416,426,437,447,458,469,480,491,502,513,524,534,542,552,562,573,584,595,605,611,620,628,637,646,654,663,670,678,687,696,705,713,721,729,737,744,752,761,769,776,782,791,799,808,817,824,831,837,846,853,861,869,877,885,891,898,907,914,921,926,933,942,950,957,964,970,975,983,990,999,1007,1013,1019,1027,1035,1043,1050,1057,1066,1075,1082,1089,1097,1104,1112,1118,1124,1132,1139,1144,1151,1157,1163,1172,1181,1188,1194,1203,1210,1217,1223,1231,1236,1242,1250,1257,1262,1265,1271,1276,1281,1285,1294,1302,1307,1315,1318,1324,1330,1336,1345,1352,1358,1364,1371,1378,1384,1391,1399,1403,1411,1419,1425,1433,1442,1449,1457,1464,1471,1477,1483,1489,1495,1503,1512,1517,1525,1533,1541,1549,1556,1564,1573,1579,1585,1592,1600,1607,1615,1621,1628,1634,1639,1645,1652,1660,1667,1673,1679,1685,1692,1700,1706,1714,1721,1728,1736,1743,1750,1756,1762,1769,1777,1784,1789,1794,1802,1810,1817,1822,1827,1835,1843,1852,1859,1868,1877,1884,1890,1898,1905,1914,1921,1929,1936,1943,1949,1957,1963,1970,1977,1985,1993,1999,2007,2014,2021,2025,2031,2038,2045,2051,2059,2068,2074,2082,2089,2094,2101,2108,2115,2122,2129,2137,2143,2152,2160,2167,2176,2184,2190,2197,2204,2211,2217,2226,2233,2242,2249,2255,2263,2270,2278,2285,2292,2297,2305,2312,2320,2325,2331,2337,2345,2350,2357,2362,2368,2373,2379,2385,2393,2399,2405,2413,2418,2425,2431,2436,2441,2445,2451,2456,2461,2466,2472,2479,2484,2489,2495],{"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",30.6,30.96,28.29,-2.28,-7.44,4407375.032734,56782,29.1014,{"date":53,"open":54,"high":55,"low":44,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",31.4,32.04,30.63,-0.92,-2.92,2929550.506463,36831,31.2021,{"date":63,"open":64,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-29",31.64,32.325,30.82,31.55,-0.2,-0.63,3713882.348647,44227,31.2977,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-28",31.73,32.09,30.88,31.75,-0.23,-0.72,3938623.392182,37558,31.5424,{"date":85,"open":86,"high":87,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-25",32.65,32.77,31.585,31.98,-0.29,-0.9,2919246.300242,33558,32.091,{"date":96,"open":97,"high":98,"low":99,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-24",31.34,32.405,30.91,32.27,0.62,1.96,5982289.998497,63037,31.8489,{"date":107,"open":108,"high":109,"low":110,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-23",31.12,32.89,31.1,31.65,0.18,0.57,4359811.734891,55519,31.716,{"date":118,"open":67,"high":119,"low":120,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-22",32.36,31.33,31.47,0.82,2.68,5959729.540959,62366,31.7455,{"date":128,"open":129,"high":130,"low":131,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-21",30.23,30.71,29.97,30.65,0.67,2.23,6146710.014061,44643,30.4869,{"date":139,"open":140,"high":141,"low":142,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-18",30.29,30.99,29.69,29.98,-0.94,-3.04,14723093.763797,59333,30.0234,{"date":150,"open":151,"high":152,"low":153,"close":154,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-17",28.595,31.36,28.53,30.92,2.71,9.61,7661747.574573,65288,30.4663,{"date":161,"open":162,"high":163,"low":164,"close":165,"change":90,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-16",28.16,29.085,27.91,28.21,-1.02,4302670.074397,49507,28.4124,{"date":171,"open":172,"high":173,"low":172,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-15",25.8,28.675,28.5,2.45,9.4,8648642.8692,81251,27.8497,{"date":181,"open":182,"high":183,"low":184,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-14",24.24,26.18,24.05,26.05,1.71,7.03,3640470.94909,43926,25.4744,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-11",24.16,24.67,24.09,24.34,0.3,1.25,1822876.374593,24603,24.4043,{"date":203,"open":204,"high":205,"low":204,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-10",23.2,24.68,24.04,0.01,0.04,2629244.081514,30397,24.0046,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-09",24,24.96,23.95,24.03,-0.79,-3.18,3146848.840645,36073,24.3548,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-08",25.03,25.68,24.74,24.82,-0.25,-1,4584268.119963,52562,25.1653,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":229,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-04",24.88,25.14,24.4718,25.07,-0.99,4711320.26081,40807,24.8749,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-03",24.94,25.34,23.62,25.32,0.52,2.1,6431869.618446,55905,24.6345,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-02",25.13,25.615,24.505,24.8,0.02,0.08,5419570.266953,54928,24.8451,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-01",25.6,25.62,24.55,24.78,-0.71,-2.79,4027434.116184,43967,24.86,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-31",25.35,25.56,24.48,25.49,-0.14,-0.55,5867528.896903,38209,25.2446,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-28",26.15,26.75,25.47,25.63,-0.75,-2.84,3835175.39878,37837,25.8167,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-27",26.82,27.385,26.36,26.38,-0.44,-1.64,10904581.754977,37194,25.8388,{"date":311,"open":312,"high":313,"low":314,"close":301,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-26",27.7,28.0895,26.26,-1.19,-4.25,4028890.578444,37206,26.8489,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-25",26.19,28.32,25.77,28.01,1.88,7.19,6822356.095392,50161,27.5435,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":283,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-24",25.84,26.66,25.4,26.13,-0.53,5803516.370152,45280,26.2518,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-21",24.73,26.6,24.32,26.27,1.69,6.88,6389323.703942,65546,25.9153,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-20",22.59,24.765,24.58,1.82,8,5792809.810141,55446,24.3685,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-19",21.92,22.94,22.76,1.79,8.54,6549254.094975,56896,22.5799,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-18",21.31,21.64,20.78,20.97,-0.66,-3.05,3582357.895235,36161,21.087,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-17",22,22.19,21.52,21.63,-0.17,-0.78,2771620.487419,30676,21.7369,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-14",22.26,22.43,21.445,21.8,-0.38,-1.71,3868031.812814,41894,21.7231,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-13",22.84,23.12,22.14,22.18,-0.08,-0.36,2972253.084646,35553,22.5095,{"date":417,"open":418,"high":419,"low":420,"close":396,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-12",22.9,22.965,21.99,-0.88,-3.8,3976948.221724,45248,22.2693,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-11",23.39,23.66,22.99,23.14,-0.26,-1.11,6043153.903266,43725,23.2658,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-10",22.68,23.44,23.4,0.66,2.9,5909639.627876,54275,23.2116,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-07",20.695,22.77,20.1201,22.74,2.74,13.7,9360721.741314,89289,21.979,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-06",19,20.11,17.945,20,3.55,21.58,11265579.760614,104043,19.42,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-05",16.03,16.54,15.9616,16.45,0.35,2.17,6194688.177144,61358,16.3102,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-04",16.26,16.55,15.91,16.1,-0.22,-1.35,4840470.569677,45323,16.1943,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-03",15.92,16.59,15.835,16.32,0.65,4.15,4899899.025101,45993,16.3677,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-31",16.05,16.14,15.23,15.67,-0.42,-2.61,3511201.212963,39304,15.6128,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-30",15.58,16.17,15.46,16.09,0.5,3.21,4540366.295351,49578,15.9244,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-29",15.43,16,15.26,15.59,0,5621951.322792,54652,15.5145,{"date":535,"open":536,"high":471,"low":537,"close":529,"change":538,"percent_change":432,"volume":539,"transactions":540,"vwap":541},"2026-07-28",15.74,15.41,-0.04,3618484.550376,38352,15.6425,{"date":543,"open":544,"high":545,"low":517,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-27",15.69,16.02,15.63,0.11,0.71,3453435.626859,38185,15.6977,{"date":553,"open":536,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-24",15.945,15.18,15.52,-0.13,-0.83,4931928.880202,46683,15.4008,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-23",15.2,16.205,15.11,15.65,0.27,1.76,2540920.602237,29434,15.6355,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-22",15.61,15.84,15.29,15.38,-0.35,-2.23,1990905.033187,25259,15.4523,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-21",15.5,16.055,15.13,15.73,0.17,1.09,3188495.200272,30135,15.7524,{"date":596,"open":597,"high":598,"low":556,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-20",16.27,16.49,15.56,-0.93,-5.64,2766340.403051,32102,15.7555,{"date":606,"open":607,"high":608,"low":545,"close":598,"change":207,"percent_change":609,"volume":610,"transactions":9,"vwap":598},"2026-07-17",16.12,16.735,0.06,3294600,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-07-16",17.71,17.85,16.39,16.48,-0.98,-5.61,3596300,{"date":621,"open":622,"high":614,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-07-15",16.9,16.87,17.46,0.51,3.01,6453500,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-14",17.030001,17.37,16.8,16.95,-0.11,-0.64,3670300,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-13",17.1,17.32,16.38,17.059999,0.07,0.41,4267000,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":421,"percent_change":652,"volume":653,"transactions":9,"vwap":651},"2026-07-10",17.95,18.17,16.92,16.99,-4.92,2258700,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-09",17.39,18.8,17.38,17.87,0.55,3.18,3294400,{"date":664,"open":665,"high":665,"low":666,"close":640,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":640},"2026-07-08",17.43,16.73,-0.15,-0.86,2825800,{"date":671,"open":672,"high":673,"low":623,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-07",18.12,18.36,17.47,-0.34,-1.91,2677600,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-06",18.030001,18.38,17.6,17.81,-0.49,-2.68,2610900,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-02",19.01,19.675,18.14,18.3,-0.45,-2.4,2923900,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-01",18.09,19.26,17.845,18.75,0.93,5.22,4166800,{"date":706,"open":692,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-30",18.585,17.5,17.82,-0.5,-2.73,3757900,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":22,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-06-29",18.78,19.29,18.2,18.32,-0.97,3779600,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":68,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-06-26",18.53,19.97,18.41,18.5,-1.07,7280800,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":660,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-06-25",18.265,19.75,18.02,18.7,3.03,3853800,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":660,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-06-24",17.69,18.65,18.15,3.12,2163700,{"date":745,"open":746,"high":747,"low":748,"close":682,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":682},"2026-06-23",17.59,17.805,16.82,0.29,1.68,2842600,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-22",18.61,18.79,17.265,17.31,-1.16,-6.28,3023500,{"date":762,"open":649,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-18",18.515,17.76,18.47,0.61,3.42,2398300,{"date":770,"open":680,"high":765,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-17",17.775,17.86,-0.12,-0.67,2349800,{"date":777,"open":717,"high":778,"low":648,"close":779,"change":68,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-16",18.52,17.98,-1.1,1804600,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-15",18.33,18.62,17.925,18.18,0.21,1.17,1579300,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":389,"volume":798,"transactions":9,"vwap":796},"2026-06-12",18.049999,18.23,17.63,17.97,-0.03,1961400,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-11",17.11,18.0049992,16.96,18,0.84,4.9,2384800,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-10",16.7,17.8,16.61,17.16,0.2,1.18,2606000,{"date":818,"open":819,"high":820,"low":821,"close":803,"change":122,"percent_change":822,"volume":823,"transactions":9,"vwap":803},"2026-06-09",16.36,17.33,16.2,5.08,3534000,{"date":825,"open":826,"high":827,"low":828,"close":505,"change":579,"percent_change":829,"volume":830,"transactions":9,"vwap":505},"2026-06-08",17.49,17.64,15.781,-2.12,3403000,{"date":832,"open":833,"high":656,"low":834,"close":598,"change":218,"percent_change":835,"volume":836,"transactions":9,"vwap":598},"2026-06-05",17.29,16.16,-4.57,2740800,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-04",15.705,17.84,15.7,17.28,1.8,11.63,3197700,{"date":847,"open":848,"high":848,"low":526,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-03",16.11,15.48,-1.04,-6.3,2807800,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":643,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-02",16.049999,16.575,15.53,16.52,0.43,2572900,{"date":862,"open":863,"high":864,"low":865,"close":474,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":474},"2026-06-01",16.46,16.94,16.15,-0.27,-1.61,2611300,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":197,"volume":876,"transactions":9,"vwap":874},"2026-05-29",16.78,17.079,16.58,16.72,0.05,2185800,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-28",15.39,16.804,16.67,1.29,8.39,2788200,{"date":886,"open":887,"high":888,"low":889,"close":578,"change":283,"percent_change":91,"volume":890,"transactions":9,"vwap":578},"2026-05-27",15.49,15.88,15.28,1869600,{"date":892,"open":893,"high":894,"low":895,"close":556,"change":797,"percent_change":896,"volume":897,"transactions":9,"vwap":556},"2026-05-26",15.71,16.040001,15.31,-0.19,2004100,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-22",15.95,16.33,15.51,15.55,-0.39,-2.45,1804300,{"date":908,"open":849,"high":505,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-21",15.17,15.94,0.24,1.53,2456800,{"date":915,"open":916,"high":576,"low":917,"close":841,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":841},"2026-05-20",14.94,14.66,0.74,4.95,2715800,{"date":922,"open":923,"high":923,"low":917,"close":924,"change":283,"percent_change":600,"volume":925,"transactions":9,"vwap":924},"2026-05-19",15.22,14.96,2460700,{"date":927,"open":928,"high":841,"low":929,"close":930,"change":660,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-18",14.75,14.74,15.1,3.78,5441200,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-15",15.25,15.68,14.42,14.55,-0.7,-4.59,4697000,{"date":943,"open":944,"high":945,"low":946,"close":935,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":935},"2026-05-14",14.84,15.27,14.438,0.56,3.81,3809900,{"date":951,"open":587,"high":952,"low":27,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-13",16.217,14.69,-2.07,-12.35,6941900,{"date":958,"open":597,"high":959,"low":960,"close":961,"change":122,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-12",17.22,16.07,16.76,5.14,3278700,{"date":965,"open":966,"high":863,"low":841,"close":910,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":910},"2026-05-11",16.18,-0.21,-1.3,3256100,{"date":971,"open":632,"high":656,"low":893,"close":865,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":865},"2026-05-08",-3.69,-18.6,8874400,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":548,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-07",19.13,20.030001,18.99,19.84,3.71,3377900,{"date":984,"open":985,"high":986,"low":987,"close":977,"change":112,"percent_change":988,"volume":989,"transactions":9,"vwap":977},"2026-05-06",19.23,19.265,18.135,0.95,1671200,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-05",18.85,19.025,18.1,18.95,0.26,1.39,1874500,{"date":1000,"open":1001,"high":460,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-04",18.34,18.28,18.69,0.22,1.19,1542400,{"date":1008,"open":1009,"high":1010,"low":1011,"close":765,"change":337,"percent_change":273,"volume":1012,"transactions":9,"vwap":765},"2026-05-01",18.052,18.87,18.014999,2086600,{"date":1014,"open":811,"high":689,"low":1015,"close":460,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":460},"2026-04-30",17.755,1.23,6.92,1666500,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":774,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-29",18.24,18.26,17.395,17.77,-3.63,2515300,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-28",19.85,18.39,18.44,-1.49,-7.48,1819300,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":866,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-04-27",20.16,20.73,19.91,19.93,-1.34,1287000,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":644,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-24",20.305,19.7,20.2,2.07,830400,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":272,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-04-23",20.52,19.25,19.79,-3.46,1540800,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-22",21.15,21.44,20.44,20.5,-0.33,-1.58,1301900,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-21",21.3,22.16,20.8,20.83,-0.41,-1.93,2057600,{"date":1076,"open":1077,"high":1078,"low":1070,"close":1079,"change":1080,"percent_change":859,"volume":1081,"transactions":9,"vwap":1079},"2026-04-20",20.94,21.525,21.24,0.09,1564600,{"date":1083,"open":1084,"high":1085,"low":1077,"close":1059,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1059},"2026-04-17",21,21.46,0.75,3.68,1121900,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":284,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-16",21.049999,21.12,20.24,20.4,-2.63,1775700,{"date":1098,"open":1099,"high":1084,"low":1047,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-15",20.38,20.95,0.76,3.76,1881000,{"date":1105,"open":468,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-14",20.21,19.32,20.19,1.06,5.54,2006500,{"date":1113,"open":733,"high":1114,"low":614,"close":977,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":977},"2026-04-13",19.445,1.08,5.98,1962400,{"date":1119,"open":1053,"high":1053,"low":1120,"close":793,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":793},"2026-04-10",17.74,-1.15,-5.99,2720200,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-09",19.4,18.6,19.2,-0.31,-1.59,2099800,{"date":1133,"open":1046,"high":1134,"low":1135,"close":1136,"change":1101,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-08",20.07,19.192,19.51,4.05,1533800,{"date":1140,"open":1010,"high":1141,"low":794,"close":701,"change":432,"percent_change":1142,"volume":1143,"transactions":9,"vwap":701},"2026-04-07",18.89,-1.37,1509000,{"date":1145,"open":1146,"high":1147,"low":1146,"close":689,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":689},"2026-04-06",18.965,19.635,-0.28,-1.45,1572600,{"date":1152,"open":754,"high":1153,"low":1154,"close":716,"change":1155,"percent_change":805,"volume":1156,"transactions":9,"vwap":716},"2026-04-02",19.62,17.99,0.16,1541500,{"date":1158,"open":1141,"high":1159,"low":1160,"close":977,"change":198,"percent_change":1161,"volume":1162,"transactions":9,"vwap":977},"2026-04-01",19.22,18.54,6.99,2409100,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-31",17.09,18.21,16.97,17.88,1.03,6.11,3047100,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-30",16.86,17.23,16.28,16.85,-0.1,-0.59,2310000,{"date":1182,"open":672,"high":1183,"low":1184,"close":633,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":633},"2026-03-27",18.29,16.425,-1.38,-7.53,3711000,{"date":1189,"open":681,"high":1190,"low":1191,"close":784,"change":79,"percent_change":1192,"volume":1193,"transactions":9,"vwap":784},"2026-03-26",18.94,18.137,-1.24,1270300,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-25",19.6,19.68,18.4,18.56,-0.68,-3.53,1915400,{"date":1204,"open":1010,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1178,"volume":1209,"transactions":9,"vwap":1207},"2026-03-24",19.43,18.49,19.24,-0.02,3789900,{"date":1211,"open":1212,"high":1213,"low":1212,"close":699,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":699},"2026-03-23",18.59,19.56,0.85,4.62,3729800,{"date":1218,"open":657,"high":1128,"low":1219,"close":725,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":725},"2026-03-20",17.94,-0.4,-2.13,8271000,{"date":1224,"open":1225,"high":1226,"low":804,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-19",18.37,18.902,18.81,0.34,1.84,3268500,{"date":1232,"open":1198,"high":1233,"low":614,"close":765,"change":1234,"percent_change":400,"volume":1235,"transactions":9,"vwap":765},"2026-03-18",18.645,-0.07,3282400,{"date":1237,"open":1238,"high":1239,"low":718,"close":1160,"change":1240,"percent_change":685,"volume":1241,"transactions":9,"vwap":1160},"2026-03-17",19.18,19.645,-0.51,2158200,{"date":1243,"open":1244,"high":1245,"low":648,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-16",18.25,19.12,19.049999,0.9,4.96,1948000,{"date":1251,"open":1252,"high":1244,"low":1253,"close":741,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":741},"2026-03-13",17.72,17.68,0.46,2.6,1697500,{"date":1258,"open":692,"high":1259,"low":708,"close":739,"change":600,"percent_change":1260,"volume":1261,"transactions":9,"vwap":739},"2026-03-12",18.425,-4.99,2206000,{"date":1263,"open":1160,"high":1227,"low":1244,"close":785,"change":262,"percent_change":859,"volume":1264,"transactions":9,"vwap":785},"2026-03-11",1477900,{"date":1266,"open":460,"high":1267,"low":725,"close":1160,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1160},"2026-03-10",19.69,-0.46,-2.42,1755300,{"date":1272,"open":692,"high":1053,"low":1273,"close":460,"change":644,"percent_change":1274,"volume":1275,"transactions":9,"vwap":460},"2026-03-09",18.042,2.21,2688500,{"date":1277,"open":995,"high":699,"low":1278,"close":1212,"change":69,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1212},"2026-03-06",18.485,-3.28,1772900,{"date":1282,"open":1046,"high":1134,"low":689,"close":1159,"change":635,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1159},"2026-03-05",-3.22,1773800,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-04",19.61,20.175,19.295,19.86,0.48,2.48,2070500,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-03",20.27,18.72,19.38,-1.28,-6.2,2719100,{"date":1303,"open":1046,"high":1077,"low":460,"close":1304,"change":250,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-02",20.66,2.58,3162500,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1247,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-02-27",21.16,21.47,19.606,20.14,4.68,4834600,{"date":1316,"open":726,"high":986,"low":1166,"close":1207,"change":702,"percent_change":822,"volume":1317,"transactions":9,"vwap":1207},"2026-02-26",2643000,{"date":1319,"open":1183,"high":1190,"low":1320,"close":1321,"change":547,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-02-25",18.049,18.31,0.6,1877300,{"date":1325,"open":1326,"high":1031,"low":1327,"close":717,"change":947,"percent_change":1328,"volume":1329,"transactions":9,"vwap":717},"2026-02-24",17.53,17.15,3.17,2595200,{"date":1331,"open":1107,"high":1332,"low":795,"close":827,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":827},"2026-02-23",19.891,-1.89,-9.68,3288400,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-20",20.64,20.888,18.765,19.53,-1.32,-6.33,3637300,{"date":1346,"open":1059,"high":1347,"low":1348,"close":1349,"change":68,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-02-19",21.39,20.7,20.85,-0.95,1322500,{"date":1353,"open":376,"high":1354,"low":376,"close":1091,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1091},"2026-02-18",21.61,0.25,1.2,1796700,{"date":1359,"open":1360,"high":1361,"low":1296,"close":1070,"change":112,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1070},"2026-02-17",20.6,21.014999,0.87,2033900,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":797,"percent_change":667,"volume":1370,"transactions":9,"vwap":1369},"2026-02-13",20.65,21.42,20.47,20.62,1464400,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1366,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1366},"2026-02-12",21.66,20.42,-0.85,-3.95,1725700,{"date":1379,"open":1380,"high":1380,"low":1038,"close":1381,"change":774,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-02-11",22.36,21.5,-3.02,2076200,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":283,"percent_change":69,"volume":1390,"transactions":9,"vwap":1389},"2026-02-10",22.37,23,22.08,22.17,1400500,{"date":1392,"open":385,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-09",22.46,21.71,22.31,0.31,1.41,1407900,{"date":1400,"open":1085,"high":1386,"low":1085,"close":385,"change":1086,"percent_change":1401,"volume":1402,"transactions":9,"vwap":385},"2026-02-06",3.53,1682500,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1179,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-05",21.88,22.733,21.18,21.25,-2.7,3701600,{"date":1412,"open":1413,"high":1414,"low":1394,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-04",23.27,23.48,21.84,-1.36,-5.86,2782100,{"date":1420,"open":1421,"high":1422,"low":1423,"close":204,"change":773,"percent_change":1240,"volume":1424,"transactions":9,"vwap":204},"2026-02-03",23.41,23.99,22.55,3016600,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1155,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-02",22.86,23.84,22.8,23.32,0.69,2711700,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-01-30",25.18,25.353,23.135,23.16,-2.04,-8.1,3680000,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1446,"change":968,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-01-29",26.21,24.695,25.2,-4.91,3498400,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":326,"volume":1456,"transactions":9,"vwap":1454},"2026-01-28",26.049999,26.85,25.75,26.5,0.49,3114900,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1004,"percent_change":1214,"volume":1463,"transactions":9,"vwap":1462},"2026-01-27",25.78,26.094999,25.23,26.01,1855100,{"date":1465,"open":1466,"high":346,"low":356,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-01-26",24.98,25.79,0.79,3.16,1797500,{"date":1472,"open":1473,"high":1473,"low":227,"close":1474,"change":284,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-01-23",25.69,25,-2.15,1691400,{"date":1478,"open":1473,"high":1479,"low":1480,"close":1481,"change":643,"percent_change":568,"volume":1482,"transactions":9,"vwap":1481},"2026-01-22",26.96,25.42,25.55,2274400,{"date":1484,"open":1485,"high":1485,"low":237,"close":1486,"change":218,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-01-21",26.49,25.48,-3.01,1970200,{"date":1490,"open":1491,"high":1492,"low":1453,"close":346,"change":1240,"percent_change":1493,"volume":1494,"transactions":9,"vwap":346},"2026-01-20",26.23,26.795,-1.9,2583800,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":675,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-01-16",27.15,27.33,26.43,26.78,-1.25,2298400,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-15",26.47,27.13,25.96,27.12,0.7,2.65,2869500,{"date":1513,"open":1491,"high":1514,"low":324,"close":1515,"change":261,"percent_change":262,"volume":1516,"transactions":9,"vwap":1515},"2026-01-14",26.9,26.42,2238800,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":742,"volume":1524,"transactions":9,"vwap":1522},"2026-01-13",25.66,27.17,24.69,26.4,0.8,3234200,{"date":1526,"open":1527,"high":1528,"low":1529,"close":268,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":268},"2026-01-12",28.81,29,25.3,-2.91,-10.21,4807300,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":996,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-09",28.43,28.68,27.58,28.51,0.92,1945900,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":337,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-01-08",28.75,28.965,27.331,28.25,-1.84,3392700,{"date":1550,"open":1551,"high":1552,"low":174,"close":1553,"change":1554,"percent_change":1397,"volume":1555,"transactions":9,"vwap":1553},"2026-01-07",28.54,29.32,28.78,0.4,2753000,{"date":1557,"open":1522,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-06",28.42,26.225,28.38,1.97,7.46,2829700,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-05",26.77,27.175,26.31,26.41,-0.57,-2.11,2373500,{"date":1574,"open":1575,"high":1576,"low":1499,"close":1577,"change":530,"percent_change":530,"volume":1578,"transactions":9,"vwap":1577},"2026-01-02",27.1,27.25,26.98,1864000,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1577,"change":675,"percent_change":1192,"volume":1584,"transactions":9,"vwap":1577},"2025-12-31",27.27,27.4,26.69,1590300,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1589,"change":69,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-12-30",27.84,27,27.32,-2.25,1613300,{"date":1593,"open":1594,"high":165,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2025-12-29",27.9,27.53,27.95,-0.285,-1.01,1193000,{"date":1601,"open":1602,"high":1560,"low":1603,"close":1604,"change":1605,"percent_change":1208,"volume":1606,"transactions":9,"vwap":1604},"2025-12-26",28.26,27.86,28.235,-0.005,683800,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":911,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-12-24",28.08,28.47,28.030001,28.24,0.86,551200,{"date":1616,"open":20,"high":1617,"low":1603,"close":1618,"change":1268,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-12-23",28.55,28,-1.62,1162100,{"date":1622,"open":1623,"high":1624,"low":1596,"close":1625,"change":250,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-12-22",28.22,28.71,28.46,1.86,1851100,{"date":1629,"open":1603,"high":1630,"low":1631,"close":1632,"change":262,"percent_change":749,"volume":1633,"transactions":9,"vwap":1632},"2025-12-19",28.44,27.75,27.94,4164900,{"date":1635,"open":1588,"high":1636,"low":1588,"close":1603,"change":133,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1603},"2025-12-18",28.18,2.46,2311600,{"date":1640,"open":1641,"high":1538,"low":1642,"close":1643,"change":1072,"percent_change":1032,"volume":1644,"transactions":9,"vwap":1643},"2025-12-17",27.67,27.125,27.19,2156500,{"date":1646,"open":1647,"high":1648,"low":1522,"close":1649,"change":1247,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-12-16",26.68,27.8,27.6,3.37,2394500,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":486,"volume":1659,"transactions":9,"vwap":1657},"2025-12-15",26.84,26.88,25.52,26.7,-0.06,2259500,{"date":1661,"open":1662,"high":301,"low":1663,"close":1664,"change":1004,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-12-12",26.16,26.11,26.76,0.83,1785300,{"date":1668,"open":1669,"high":1589,"low":1663,"close":1670,"change":1671,"percent_change":954,"volume":1672,"transactions":9,"vwap":1670},"2025-12-11",26.97,26.54,-0.56,2020400,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1575,"change":21,"percent_change":22,"volume":1678,"transactions":9,"vwap":1575},"2025-12-10",26.95,27.653,26.02,3323500,{"date":1680,"open":1681,"high":16,"low":1682,"close":1497,"change":1683,"percent_change":1684,"volume":768,"transactions":9,"vwap":1497},"2025-12-09",27.71,26.29,-1.21,-4.27,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":710,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-12-08",29.19,28.152,28.36,-1.73,2204800,{"date":1693,"open":165,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-05",29.1,27.47,28.86,0.54,1.91,2913600,{"date":1701,"open":1702,"high":1703,"low":1514,"close":323,"change":1115,"percent_change":1704,"volume":1705,"transactions":9,"vwap":323},"2025-12-04",27.55,28.4,3.96,2619400,{"date":1707,"open":1708,"high":1709,"low":293,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-12-03",25.89,27.42,27.24,1.13,4.33,3100200,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1663,"change":609,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1663},"2025-12-02",26.14,27.56,25.51,0.23,9511400,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1451,"change":250,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1451},"2025-12-01",25.31,28.094999,25.1,2.04,4385900,{"date":1729,"open":1730,"high":324,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-11-28",25.059999,24.38,25.53,0.44,1.75,1134000,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1740,"change":684,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-11-26",25.54,24.42,25.09,-1.92,1854000,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":859,"percent_change":186,"volume":1749,"transactions":9,"vwap":1748},"2025-11-25",25.15,25.71,24.635,25.58,1410300,{"date":1751,"open":345,"high":1752,"low":1753,"close":1745,"change":1109,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1745},"2025-11-24",25.505,24.02,4.4,1835500,{"date":1757,"open":1758,"high":1759,"low":1760,"close":195,"change":609,"percent_change":1355,"volume":1761,"transactions":9,"vwap":195},"2025-11-21",23.9,25.27,23.61,1531000,{"date":1763,"open":1764,"high":1765,"low":428,"close":1766,"change":1767,"percent_change":1697,"volume":1768,"transactions":9,"vwap":1766},"2025-11-20",24.2,24.46,24.030001,0.13,2175600,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1758,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1758},"2025-11-19",23.86,25.36,23.23,0.14,0.59,1750000,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":875,"percent_change":788,"volume":1783,"transactions":9,"vwap":1782},"2025-11-18",23.71,24.072001,23.09,23.76,1316800,{"date":1785,"open":1786,"high":1787,"low":1387,"close":1779,"change":283,"percent_change":1179,"volume":1788,"transactions":9,"vwap":1779},"2025-11-17",23.85,24.18,1528500,{"date":1790,"open":1786,"high":1791,"low":1387,"close":1786,"change":693,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1786},"2025-11-14",24.059999,-1.85,1603100,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1493,"volume":1801,"transactions":9,"vwap":1799},"2025-11-13",24.56,25.205,24.055,24.3,-0.47,1424300,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":904,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-11-12",25.26,25.76,24.5,24.77,-1.55,1013600,{"date":1811,"open":356,"high":1812,"low":1764,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-11-11",25.61,25.16,0.36,1.45,1214700,{"date":1818,"open":322,"high":322,"low":1764,"close":260,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":260},"2025-11-10",-0.81,-3.16,1549100,{"date":1823,"open":1824,"high":1805,"low":1427,"close":1812,"change":32,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1812},"2025-11-07",24.22,4.06,2742700,{"date":1828,"open":1829,"high":1830,"low":214,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-11-06",29.99,30,24.61,-4.6,-15.75,5448900,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-11-05",31.58,29.16,29.21,-1.97,-6.32,1436800,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-11-04",29.51,31.78,29.22,31.18,1.24,4.14,1225300,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":283,"percent_change":1800,"volume":1858,"transactions":9,"vwap":1857},"2025-11-03",30.33,31.413,29.825,29.94,658500,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-10-31",31.31,31.9,29.73,30.08,-1.09,-3.5,575400,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-10-30",29.55,32.25,29.41,31.17,1.74,5.91,1360300,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1881,"change":1350,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-10-29",31,28.935,29.43,-3.13,850900,{"date":1885,"open":1886,"high":1887,"low":143,"close":1888,"change":1767,"percent_change":859,"volume":1889,"transactions":9,"vwap":1888},"2025-10-28",30.54,31.01,30.38,495300,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-10-27",31.37,30.17,30.25,-0.82,-2.64,511800,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1902,"change":1179,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-10-24",32.53,33.13,31.07,-1.86,538500,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-10-23",30.049999,31.87,29.9,31.66,1.62,5.39,448600,{"date":1915,"open":78,"high":1916,"low":1917,"close":1918,"change":1032,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-10-22",31.971,29.38,30.040001,-4.73,603600,{"date":1922,"open":1923,"high":1924,"low":1887,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-10-21",31.2,32.19,31.53,0.03,0.1,335200,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":530,"percent_change":530,"volume":1935,"transactions":9,"vwap":1934},"2025-10-20",31.76,32.55,31.32,31.5,639200,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1934,"change":693,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1934},"2025-10-17",31.26,32.195,30.36,-1.41,670400,{"date":1944,"open":54,"high":1945,"low":54,"close":1946,"change":1468,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-10-16",33.65,31.95,2.54,1114300,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1523,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-10-15",30.95,31.35,30.49,31.16,2.64,552700,{"date":1958,"open":1959,"high":1886,"low":1960,"close":1940,"change":1927,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1940},"2025-10-14",29.84,29.25,0.33,317700,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":486,"percent_change":80,"volume":1969,"transactions":9,"vwap":1968},"2025-10-13",30.5,31.19,30.01,30.26,412900,{"date":1971,"open":1972,"high":1973,"low":1918,"close":1974,"change":390,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-10-10",31.57,32.131,30.48,-2.5,618600,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1938,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1938},"2025-10-09",32.91,33.075001,31.094999,-1.69,-5.13,399100,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-10-08",31.7,33.37,32.95,1.37,4.34,740500,{"date":1994,"open":1995,"high":26,"low":1972,"close":1837,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1837},"2025-10-07",33.44,-1.23,-3.75,1188400,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":1169,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-10-06",32,33.029999,31.51,32.81,3.24,902700,{"date":2008,"open":2009,"high":2010,"low":2011,"close":1846,"change":1048,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1846},"2025-10-03",29.61,31.94,29.56,6.97,734100,{"date":2015,"open":1968,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":1439,"volume":2020,"transactions":9,"vwap":2018},"2025-10-02",30.45,29.5,29.71,-0.62,543400,{"date":2022,"open":2023,"high":97,"low":1967,"close":1854,"change":262,"percent_change":996,"volume":2024,"transactions":9,"vwap":1854},"2025-10-01",30.14,1099000,{"date":2026,"open":2027,"high":2028,"low":2029,"close":1894,"change":1355,"percent_change":1665,"volume":2030,"transactions":9,"vwap":1894},"2025-09-30",29.85,30.35,29.325,808300,{"date":2032,"open":2033,"high":1894,"low":2034,"close":1830,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1830},"2025-09-29",29.31,28.7,0.81,2.77,871400,{"date":2039,"open":1967,"high":2040,"low":2041,"close":1687,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1687},"2025-09-26",30.368,28.77,-0.54,-1.82,979900,{"date":2046,"open":2047,"high":2047,"low":2048,"close":1863,"change":272,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1863},"2025-09-25",30.16,28.205,-2.33,1822500,{"date":2052,"open":2053,"high":2054,"low":1888,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-09-24",32.23,32.6,30.44,-1.66,-5.17,777000,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-09-23",32.84,33.2,32.080002,32.099998,-0.84,-2.55,564800,{"date":2069,"open":2070,"high":1988,"low":2003,"close":2071,"change":1814,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-09-22",32.29,32.94,1.1,787900,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":1375,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-09-19",33.43,34.12,32.32,32.58,-2.54,2060000,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2076,"change":1178,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2076},"2025-09-18",33.69,34.544,32.87,-0.3,467800,{"date":2090,"open":1945,"high":2091,"low":2002,"close":2092,"change":557,"percent_change":904,"volume":2093,"transactions":9,"vwap":2092},"2025-09-17",34.23,33.53,571600,{"date":2095,"open":2096,"high":2097,"low":1900,"close":2098,"change":1697,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-09-16",33,33.93,33.66,1.63,324600,{"date":2102,"open":2103,"high":2104,"low":2002,"close":2105,"change":144,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-09-15",34.040001,34.464,33.12,-2.76,271100,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":667,"percent_change":305,"volume":2114,"transactions":9,"vwap":2113},"2025-09-12",34.11,34.75,33.47,34.060001,240600,{"date":2116,"open":2117,"high":2118,"low":2062,"close":2119,"change":2035,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-09-11",33.22,35.2,34.21,2.43,533500,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":284,"percent_change":1619,"volume":2128,"transactions":9,"vwap":2127},"2025-09-10",33.85,34.38,33.336,33.4,545400,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":668,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-09-09",34.81,34.93,33.79,33.95,-2.47,379800,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2131,"change":538,"percent_change":634,"volume":2142,"transactions":9,"vwap":2131},"2025-09-08",34.71,35.47,33.9,545600,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-09-05",36.3,36.65,34.63,34.85,-1.5,-4.13,541800,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":693,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-09-04",36.47,36.79,34.34,36.35,-1.22,629400,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":911,"percent_change":442,"volume":2166,"transactions":9,"vwap":2165},"2025-09-03",36.6,37.42,35.815,36.8,688900,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-09-02",37.9,38.68,35.84,36.56,-1.83,-4.77,423700,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":1155,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-08-29",38.26,39.185,37.25,38.39,0.42,315800,{"date":2185,"open":2178,"high":2186,"low":2187,"close":2188,"change":207,"percent_change":1926,"volume":2189,"transactions":9,"vwap":2188},"2025-08-28",38.78,37.72,38.23,166200,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":389,"percent_change":305,"volume":2196,"transactions":9,"vwap":2195},"2025-08-27",38.4,38.85,37.58,38.22,211900,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2181,"change":2202,"percent_change":79,"volume":2203,"transactions":9,"vwap":2181},"2025-08-26",38.17,39.3,37.8,-0.09,326700,{"date":2205,"open":2206,"high":2207,"low":2192,"close":2208,"change":1895,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-08-25",39.21,40.4,38.48,-2.09,842200,{"date":2212,"open":2213,"high":35,"low":2214,"close":2200,"change":815,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2200},"2025-08-22",38.37,37.86,3.1,1218200,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-08-21",35,38.18,34.44,38.12,3.05,8.7,662600,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2230,"change":1903,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-08-20",37.47,35.029999,35.07,-5.04,430500,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-08-19",37.6,38.35,36.034,36.93,0.98,2.73,963800,{"date":2243,"open":2244,"high":2187,"low":2245,"close":2246,"change":284,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-08-18",37.66,34.67,35.95,-1.51,710700,{"date":2250,"open":2251,"high":2181,"low":2252,"close":2253,"change":684,"percent_change":1342,"volume":2254,"transactions":9,"vwap":2253},"2025-08-15",37.77,35.64,36.5,1154600,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":155,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-08-14",34,37.62,33.34,36.99,7.91,1106600,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2267,"change":357,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-08-13",39.8,33.02,34.28,5.61,1833100,{"date":2271,"open":1864,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-08-12",33.5,29.74,32.46,2.25,7.45,1247700,{"date":2279,"open":1830,"high":2280,"low":2281,"close":2282,"change":1254,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-08-11",31.29,28.221,30.21,1.55,756900,{"date":2286,"open":2287,"high":1909,"low":2288,"close":2289,"change":2290,"percent_change":1825,"volume":2291,"transactions":9,"vwap":2289},"2025-08-08",28.98,27.65,29.75,1.16,521800,{"date":2293,"open":17,"high":17,"low":2294,"close":2295,"change":412,"percent_change":1192,"volume":2296,"transactions":9,"vwap":2295},"2025-08-07",27.41,28.59,520200,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":487,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-08-06",30.030001,30.2,28.33,28.95,-4.46,462100,{"date":2306,"open":2307,"high":1965,"low":2308,"close":2309,"change":2035,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-08-05",29.08,28.865,30.3,2.75,479800,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":1815,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-08-04",27.97,29.505,27.18,29.49,5.17,529300,{"date":2321,"open":1648,"high":20,"low":2322,"close":2323,"change":538,"percent_change":283,"volume":2324,"transactions":9,"vwap":2323},"2025-08-01",27.26,28.040001,402800,{"date":2326,"open":1838,"high":2327,"low":1618,"close":1609,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1609},"2025-07-31",29.52,-1.42,-4.81,415900,{"date":2332,"open":2333,"high":2334,"low":312,"close":2017,"change":2335,"percent_change":327,"volume":2336,"transactions":9,"vwap":2017},"2025-07-30",28.12,29.76,1.98,714100,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":1254,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-07-29",27.57,28.2,27.059999,27.52,1.7,409800,{"date":2346,"open":2023,"high":2023,"low":1669,"close":2341,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2341},"2025-07-28",-2.48,-8.4,733400,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":875,"percent_change":590,"volume":2356,"transactions":9,"vwap":2355},"2025-07-25",29.6,29.79,28.93,29.54,177800,{"date":2358,"open":2299,"high":2359,"low":1838,"close":2317,"change":2042,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2317},"2025-07-24",30.43,-1.8,189800,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2299,"change":432,"percent_change":668,"volume":2367,"transactions":9,"vwap":2299},"2025-07-23",30.41,31.030001,29.68,331300,{"date":2369,"open":2301,"high":1940,"low":325,"close":140,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":140},"2025-07-22",2,7.07,785900,{"date":2374,"open":2300,"high":2375,"low":2376,"close":46,"change":1493,"percent_change":2377,"volume":2378,"transactions":9,"vwap":46},"2025-07-21",32.049999,28.17,-6.29,738500,{"date":2380,"open":1946,"high":1946,"low":2381,"close":2382,"change":2383,"percent_change":1866,"volume":2384,"transactions":9,"vwap":2382},"2025-07-18",29.07,30.19,-1.095,692200,{"date":2386,"open":1988,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-07-17",33.413,30.47,31.285,-0.115,-0.37,835900,{"date":2394,"open":2355,"high":2395,"low":1536,"close":54,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":54},"2025-07-16",31.41,2.49,8.61,908200,{"date":2400,"open":2401,"high":2307,"low":312,"close":2402,"change":1005,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-07-15",28.315,28.91,4.29,630400,{"date":2406,"open":2407,"high":2340,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-07-14",26.83,26.748,27.72,1.21,4.56,572800,{"date":2414,"open":2415,"high":2408,"low":346,"close":2416,"change":634,"percent_change":1072,"volume":2417,"transactions":9,"vwap":2416},"2025-07-11",26.45,26.51,355900,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2019,"percent_change":47,"volume":2424,"transactions":9,"vwap":2423},"2025-07-10",26.53,27.035,26.37,26.62,197300,{"date":2426,"open":2427,"high":2428,"low":1460,"close":1710,"change":988,"percent_change":2429,"volume":2430,"transactions":9,"vwap":1710},"2025-07-09",26.46,27.31,3.61,408600,{"date":2432,"open":1491,"high":2433,"low":1462,"close":1682,"change":2434,"percent_change":91,"volume":2435,"transactions":9,"vwap":1682},"2025-07-08",27.030001,-0.24,714800,{"date":2437,"open":1677,"high":2438,"low":335,"close":2420,"change":2439,"percent_change":538,"volume":2440,"transactions":9,"vwap":2420},"2025-07-07",26.56,-0.01,630600,{"date":2442,"open":2443,"high":2443,"low":172,"close":1670,"change":22,"percent_change":774,"volume":2444,"transactions":9,"vwap":1670},"2025-07-03",26.8,499000,{"date":2446,"open":1454,"high":2447,"low":2448,"close":2449,"change":788,"percent_change":1468,"volume":2450,"transactions":9,"vwap":2449},"2025-07-02",26.73,25.92,26.72,467500,{"date":2452,"open":1454,"high":2453,"low":2454,"close":2416,"change":967,"percent_change":218,"volume":2455,"transactions":9,"vwap":2416},"2025-07-01",27.09,25.94,884700,{"date":2457,"open":1454,"high":2458,"low":2459,"close":2449,"change":2202,"percent_change":675,"volume":2460,"transactions":9,"vwap":2449},"2025-06-30",26.89,26.33,972800,{"date":2462,"open":2463,"high":1577,"low":1568,"close":2464,"change":609,"percent_change":1004,"volume":2465,"transactions":9,"vwap":2464},"2025-06-27",26.52,26.81,536000,{"date":2467,"open":2468,"high":1710,"low":2469,"close":291,"change":2470,"percent_change":2410,"volume":2471,"transactions":9,"vwap":291},"2025-06-26",26.44,26.34,0.32,698900,{"date":2473,"open":2474,"high":1618,"low":2475,"close":1499,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":1499},"2025-06-25",27.5,26.1,-1.27,-4.58,934600,{"date":2480,"open":1505,"high":2481,"low":2415,"close":312,"change":569,"percent_change":2482,"volume":2483,"transactions":9,"vwap":312},"2025-06-24",28.115,6.78,1767100,{"date":2485,"open":344,"high":2453,"low":2486,"close":2454,"change":2487,"percent_change":2329,"volume":2488,"transactions":9,"vwap":2454},"2025-06-23",25.65,-1.31,2302900,{"date":2490,"open":2491,"high":2492,"low":2493,"close":1576,"change":294,"percent_change":685,"volume":2494,"transactions":9,"vwap":1576},"2025-06-20",30.67,30.7,25.87,5300400,{"date":39,"open":1588,"high":2496,"low":280,"close":1618,"change":32,"percent_change":2497,"volume":2498,"transactions":9,"vwap":1618},29.4,3.7,15347900,{"status":2500,"indices":2501,"watchlist":2539,"sectors":2559,"benchmarks":2607},"success",[2502,2510,2516,2522,2528,2533],{"symbol":2503,"name":2504,"price":2505,"change":2506,"pct_change":2507,"is_up":2508,"sparkline":2509,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,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":2511,"name":2512,"price":2513,"change":2514,"pct_change":32,"is_up":2508,"sparkline":2515,"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":2517,"name":2518,"price":2519,"change":2520,"pct_change":1455,"is_up":2508,"sparkline":2521,"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":2523,"name":2524,"price":2525,"change":2526,"pct_change":1005,"is_up":2508,"sparkline":2527,"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":2529,"name":2530,"price":2531,"change":1474,"pct_change":1247,"is_up":2508,"sparkline":2532,"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":2534,"name":2535,"price":895,"change":2536,"pct_change":2537,"is_up":14,"sparkline":2538,"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",[2540,2547,2553],{"symbol":2541,"name":2542,"price":2543,"change":2544,"pct_change":2545,"is_up":2508,"sparkline":2546,"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":2548,"name":2549,"price":2550,"change":1650,"pct_change":2551,"is_up":2508,"sparkline":2552,"date":5},"AAPL","Apple Inc",333.69,1.02,"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":2554,"name":2555,"price":2556,"change":616,"pct_change":2557,"is_up":2508,"sparkline":2558,"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",[2560,2565,2569,2573,2577,2581,2585,2590,2594,2598,2603],{"name":2561,"etf":2562,"change":2563,"price":2564,"is_up":2508},"Technology","XLK",1.01,199.81,{"name":2566,"etf":2567,"change":609,"price":2568,"is_up":2508},"Financials","XLF",53.49,{"name":2570,"etf":2571,"change":2439,"price":2572,"is_up":14},"Healthcare","XLV",166.18,{"name":2574,"etf":2575,"change":1711,"price":2576,"is_up":2508},"Consumer Cycl","XLY",110.04,{"name":2578,"etf":2579,"change":1355,"price":2580,"is_up":2508},"Consumer Staples","XLP",80.53,{"name":2582,"etf":2583,"change":1554,"price":2584,"is_up":2508},"Energy","XLE",62.95,{"name":2586,"etf":2587,"change":2588,"price":2589,"is_up":2508},"Industrials","XLI",0.78,169.95,{"name":2591,"etf":2592,"change":442,"price":2593,"is_up":2508},"Materials","XLB",48.86,{"name":2595,"etf":2596,"change":2470,"price":2597,"is_up":2508},"Real Estate","XLRE",40.81,{"name":2599,"etf":2600,"change":2601,"price":2602,"is_up":2508},"Utilities","XLU",0.38,39.83,{"name":2604,"etf":2605,"change":475,"price":2606,"is_up":2508},"Comm Services","XLC",110.32,[2608,2612,2616,2620],{"ticker":2609,"name":2610,"price":2611,"change":918,"is_up":2508},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2613,"name":2614,"price":2615,"change":2551,"is_up":2508},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2617,"name":2618,"price":2619,"change":1455,"is_up":2508},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2621,"name":2622,"price":2623,"change":1247,"is_up":2508},"IWM","iShares Russell 2000",281.52]