[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHYM":3,"stock-historical-CHYM":31,"homepage-market-summary":2520},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CHYM","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},"Chime Financial, Inc. Class A Common Stock","Nasdaq",null,"FINANCE SERVICES","Chime Financial Inc is a financial technology company that provides digital banking services through its proprietary technology platform in partnership with third-party banks. The company offers various financial products and services designed to meet members' financial needs, including spending accounts, liquidity solutions, credit-building tools, savings products, and community-focused financial services.","1,519","San Francisco, CA",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},27.25,27.01,27.7232,26.91,26.845,0.405,1.51,3918250.125233,41485,27.3479,35.55,15.88,5120291.691470348,57.8,329,{"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},44.94,4731137,1556544222.867587,-26.57,"2025-06-12",[41,42,52,61,72,83,94,105,116,126,137,148,159,170,181,191,202,212,222,232,241,251,261,271,279,289,297,308,319,330,341,352,362,373,383,393,402,412,421,430,441,450,458,469,480,491,501,511,522,533,543,553,564,574,584,589,594,601,609,618,625,632,640,648,656,663,672,679,686,692,701,710,719,728,736,744,752,759,767,774,783,790,797,805,812,821,829,838,844,851,859,866,875,881,889,895,901,906,913,922,926,933,940,947,953,960,966,975,983,990,996,1005,1012,1021,1029,1037,1046,1054,1062,1068,1074,1083,1091,1099,1107,1116,1122,1129,1137,1144,1153,1162,1168,1176,1183,1190,1197,1203,1211,1220,1228,1234,1240,1246,1252,1258,1266,1274,1280,1284,1292,1300,1308,1314,1319,1326,1334,1341,1349,1355,1364,1371,1380,1388,1394,1399,1407,1411,1418,1427,1435,1443,1449,1457,1466,1474,1482,1489,1495,1502,1507,1516,1523,1531,1537,1545,1552,1558,1567,1573,1579,1585,1593,1598,1604,1612,1620,1628,1635,1642,1650,1659,1667,1676,1681,1690,1697,1704,1712,1716,1720,1726,1731,1738,1745,1751,1757,1763,1770,1775,1782,1788,1794,1800,1808,1814,1822,1830,1836,1842,1850,1858,1864,1870,1874,1880,1886,1892,1897,1903,1911,1918,1926,1933,1939,1942,1949,1956,1963,1966,1973,1980,1985,1990,1996,2001,2007,2013,2019,2027,2033,2041,2048,2055,2061,2068,2077,2083,2088,2094,2101,2109,2116,2121,2129,2136,2142,2148,2154,2162,2168,2174,2180,2187,2194,2203,2211,2218,2224,2231,2237,2244,2253,2259,2266,2272,2278,2287,2295,2302,2309,2317,2323,2330,2338,2345,2353,2361,2368,2377,2384,2391,2398,2405,2412,2419,2426,2434,2443,2449,2455,2462,2468,2474,2482,2490,2497,2505,2513],{"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",26.97,27.24,26.17,0.205,0.77,4375327.477724,49914,26.7643,{"date":53,"open":54,"high":44,"low":55,"close":54,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-09-30",26.64,26.36,0.12,0.45,5189582.382002,45172,26.7265,{"date":62,"open":63,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-29",26.75,26.77,26.235,26.52,-0.17,-0.64,4543572.977679,54124,26.4819,{"date":73,"open":74,"high":75,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-28",26.22,27.02,25.92,26.69,-0.09,-0.34,4638272.230195,44292,26.6399,{"date":84,"open":85,"high":86,"low":87,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-25",26.81,27.13,26.6001,26.78,-0.29,-1.07,3998139.157265,39427,26.8836,{"date":95,"open":96,"high":97,"low":98,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-24",26.4,27.21,26.0595,27.07,0.61,2.31,5310108.313848,54941,26.6956,{"date":106,"open":107,"high":108,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-23",28.435,28.47,26.3,26.46,-2.16,-7.55,10021845.932269,87417,26.7847,{"date":117,"open":118,"high":118,"low":119,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-22",30.31,28.58,28.62,-1.3,-4.34,7956876.43546,58872,28.9917,{"date":127,"open":128,"high":129,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-21",30.67,30.79,29.7,29.92,-0.41,-1.35,7328652.881695,61760,29.9742,{"date":138,"open":139,"high":140,"low":141,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-18",30.64,30.905,30.04,30.33,-0.39,-1.27,19614941.410227,52571,30.3181,{"date":149,"open":150,"high":151,"low":152,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-17",31.975,32.18,30.7,30.72,-0.53,-1.7,5859241.642154,57614,31.1485,{"date":160,"open":161,"high":162,"low":163,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-16",33.36,33.365,30.855,31.25,-2.36,-7.02,8247470.871614,81544,31.7676,{"date":171,"open":172,"high":173,"low":174,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-15",33.835,33.97,32.76,33.61,-0.36,-1.06,9772792.479498,80078,33.3378,{"date":182,"open":183,"high":184,"low":185,"close":173,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-14",33.5,34.58,33.18,0.97,2.94,9775425.612123,78144,34.0496,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-11",32.67,33.2,32.4,33,0.33,1.01,8563995.362573,63166,33.0073,{"date":203,"open":204,"high":205,"low":206,"close":193,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-10",33.755,33.975,32.49,-1.88,-5.44,10638956.74558,90774,32.8871,{"date":213,"open":214,"high":26,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-09",35.33,33.52,34.55,2.24,6.93,14321659.453613,119929,34.345,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-08",33.7,32.16,32.31,-1.45,-4.3,5989652.46599,64154,32.8265,{"date":233,"open":234,"high":235,"low":196,"close":236,"change":237,"percent_change":197,"volume":238,"transactions":239,"vwap":240},"2026-09-04",33.41,33.79,33.76,0.11,2890518.305354,36923,33.6134,{"date":242,"open":243,"high":244,"low":196,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-03",33.74,34.435,33.65,0.24,0.72,4265397.070291,51483,33.5831,{"date":252,"open":253,"high":254,"low":255,"close":234,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-02",31.89,33.465,31.52,1.75,5.53,5945919.888995,65839,32.8927,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":227,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-01",32.635,32.945,31.53,31.66,-4.38,8077060.927258,60411,31.8547,{"date":272,"open":273,"high":274,"low":226,"close":273,"change":78,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-31",33.11,33.43,-0.27,7134607.07843,53845,32.8649,{"date":280,"open":281,"high":282,"low":283,"close":194,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-28",33.45,34.16,33.14,-0.16,-0.48,5009769.846053,51441,33.6292,{"date":290,"open":234,"high":205,"low":291,"close":161,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-27",32.77,0.21,0.63,4152423.544672,42273,33.6161,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-26",33.01,33.5673,32.85,33.15,0.05,0.15,5384024.215033,43978,33.1261,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-25",33.03,33.16,32.39,33.1,0.4,1.22,5510112.38869,49150,32.8807,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-24",32.75,33.5665,32.44,32.7,-0.08,-0.24,8291113.082504,57435,32.9638,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-21",32,32.91,31.6748,32.78,0.83,2.6,5941647.447094,56953,32.6038,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-20",33.25,33.745,31.92,31.95,-1.12,-3.39,6610886.338572,61137,32.4811,{"date":353,"open":332,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-19",33.38,31.775,33.07,1.16,3.64,16395425.865287,108630,32.798,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-18",31.22,32.645,30.3784,31.91,0.46,1.46,8259335.180964,71237,31.8326,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-17",31.88,31.17,31.45,-0.57,-1.78,5769951.610481,58938,31.4731,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":284,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-14",32.23,32.55,31.86,32.02,-0.5,5161771.572337,53573,32.122,{"date":394,"open":332,"high":395,"low":396,"close":151,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-13",32.54,31.785,0.58,1.84,13086753.831236,96424,32.1386,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":132,"volume":409,"transactions":410,"vwap":411},"2026-08-12",31.65,32.05,30.8,31.6,-0.13,7280397.496299,69717,31.4293,{"date":413,"open":152,"high":414,"low":128,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-11",32.48,31.73,0.88,2.85,12973468.527308,101676,31.8381,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":256,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-10",29.14,30.98,30.85,6.01,8305939.630855,78185,30.5774,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-07",30.655,31,28.74,29.1,-2.15,-6.88,20528116.140795,160476,29.6464,{"date":442,"open":443,"high":234,"low":444,"close":164,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-06",28.3,27.76,5.33,20.56,34836133.154679,256027,31.5447,{"date":451,"open":452,"high":74,"low":453,"close":76,"change":186,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-05",25,24.91,3.89,8774786.147014,89558,25.9485,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-04",24.27,25.05,24.2225,24.95,0.69,2.84,6024367.444505,63384,24.8536,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-03",23.33,24.39,23.25,24.26,1.27,5.52,5346830.711932,60428,24.0962,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-07-31",22.55,23.72,22.28,22.99,0.39,1.73,7364004.111885,72650,23.0642,{"date":492,"open":484,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-07-30",22.625,21.805,22.6,0.18,0.8,4035018.933073,43210,22.3112,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":303,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-29",22.19,22.895,22.17,22.42,0.22,5103289.2993,45876,22.5146,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-28",21.9,22.635,21.6,22.37,0.51,2.33,6996182.726402,62981,22.2665,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-27",21,21.98,20.9,21.86,1.17,5.65,5581174.057781,52633,21.5586,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":79,"volume":540,"transactions":541,"vwap":542},"2026-07-24",21.03,21.57,20.23,20.69,-0.07,4423823.329713,51975,20.7672,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":177,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-23",21.64,21.73,20.445,20.76,-4.86,2990369.30554,41234,20.7995,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-22",22.26,22.46,21.62,21.82,-0.51,-2.28,3818718.239794,44831,21.841,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":314,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-21",21.84,22.59,21.61,22.33,1.82,5573059.046772,52194,22.318,{"date":575,"open":503,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-20",22.32,21.25,21.93,-0.4,-1.79,8127162.413947,63086,21.9547,{"date":585,"open":586,"high":495,"low":587,"close":569,"change":314,"percent_change":570,"volume":588,"transactions":9,"vwap":569},"2026-07-17",21.34,20.8,7649100,{"date":590,"open":505,"high":591,"low":545,"close":578,"change":284,"percent_change":592,"volume":593,"transactions":9,"vwap":578},"2026-07-16",22.39,-0.72,4838300,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":293,"percent_change":187,"volume":600,"transactions":9,"vwap":599},"2026-07-15",21.78,22.78,21.595,22.09,6981000,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":517,"percent_change":607,"volume":608,"transactions":9,"vwap":606},"2026-07-14",20.43,21.565,20.32,21.46,2.43,4619100,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-07-13",21.13,21.435,20.63,20.95,0.03,0.14,4433600,{"date":619,"open":566,"high":620,"low":621,"close":622,"change":143,"percent_change":623,"volume":624,"transactions":9,"vwap":622},"2026-07-10",22.18,20.87,20.92,-1.83,3488100,{"date":626,"open":526,"high":627,"low":628,"close":629,"change":197,"percent_change":630,"volume":631,"transactions":9,"vwap":629},"2026-07-09",21.67,20.652,21.31,1.57,2993400,{"date":633,"open":446,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-08",21.254,20.28,20.98,-0.14,-0.66,3818400,{"date":641,"open":642,"high":643,"low":526,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-07",21.425,21.88,21.12,-0.33,-1.54,3493100,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":397,"percent_change":654,"volume":655,"transactions":9,"vwap":653},"2026-07-06",20.505,21.645,20.462,21.45,2.78,5615100,{"date":657,"open":658,"high":659,"low":660,"close":621,"change":637,"percent_change":661,"volume":662,"transactions":9,"vwap":621},"2026-07-02",20.675,21.48,20.673,-0.67,3683100,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-01",20.99,21.495,20.395,21.01,0.53,2.59,6499300,{"date":673,"open":524,"high":524,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-06-30",19.605,20.48,-0.52,-2.48,7440000,{"date":680,"open":605,"high":681,"low":682,"close":524,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":524},"2026-06-29",21.030001,19.765,0.68,3.35,8168900,{"date":687,"open":688,"high":446,"low":688,"close":605,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":605},"2026-06-26",18.030001,2.05,11.22,22016100,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-25",17.42,18.37,17.24,18.27,0.89,5.12,5908000,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-24",16.68,18,16.6,17.38,0.71,4.26,4903400,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-23",16.82,17.46,16.46,16.67,-0.25,-1.48,6395700,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-22",17.57,17.835,16.84,16.92,-0.68,-3.86,7368800,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":32,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-06-18",16.7,17.64,16.605,17.6,6.02,7835000,{"date":737,"open":738,"high":739,"low":740,"close":705,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":705},"2026-06-17",17.07,17.9,16.56,-0.45,-2.64,4731700,{"date":745,"open":733,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-16",17.71,17.030001,17.049999,-0.59,-3.34,3827300,{"date":753,"open":696,"high":754,"low":755,"close":731,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":731},"2026-06-15",17.68,17.165,0.94,5.63,4413400,{"date":760,"open":761,"high":762,"low":763,"close":730,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":730},"2026-06-12",17.29,17.405,16.39,-0.55,-3.19,3772800,{"date":768,"open":769,"high":770,"low":27,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-11",16.29,17.25,0.81,4.93,4271000,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-10",16.835,17.415,16.41,16.44,-0.63,-3.69,3791200,{"date":784,"open":785,"high":786,"low":787,"close":738,"change":389,"percent_change":788,"volume":789,"transactions":9,"vwap":738},"2026-06-09",17.58,18.040001,16.78,-2.85,4701700,{"date":791,"open":792,"high":793,"low":794,"close":721,"change":795,"percent_change":517,"volume":796,"transactions":9,"vwap":721},"2026-06-08",17.47,17.69,17.1,0.09,3573200,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":725,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-05",18.14,18.2,17.341,17.48,-3.74,2993700,{"date":806,"open":793,"high":807,"low":808,"close":809,"change":517,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-04",18.23,17.62,18.16,2.89,3618100,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-03",18.31,18.39,17.059999,17.65,-0.95,-5.11,4327600,{"date":822,"open":823,"high":824,"low":815,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-02",18.99,19.11,18.6,-0.62,-3.23,3289000,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-01",18.53,19.775,18.34,19.22,0.62,3.33,4647300,{"date":839,"open":833,"high":840,"low":833,"close":825,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":825},"2026-05-29",18.945,0.5,2.76,6173500,{"date":845,"open":696,"high":846,"low":847,"close":848,"change":336,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-05-28",18.35,17.02,18.1,4.81,3291800,{"date":852,"open":853,"high":786,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-27",17.55,17.23,17.27,-0.35,-1.99,3274200,{"date":860,"open":861,"high":862,"low":733,"close":808,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":808},"2026-05-26",17.95,18.01,-0.18,-1.01,3694700,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-22",18.11,18.33,17.725,17.8,-0.32,-1.77,2885800,{"date":876,"open":853,"high":877,"low":855,"close":878,"change":57,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-05-21",18.165,18.12,2.55,3606500,{"date":882,"open":883,"high":884,"low":778,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-20",16.8,17.915,17.67,0.76,4.49,5093000,{"date":890,"open":891,"high":722,"low":892,"close":892,"change":68,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-05-19",17.695,16.91,-3.65,5172700,{"date":896,"open":785,"high":897,"low":898,"close":853,"change":637,"percent_change":899,"volume":900,"transactions":9,"vwap":853},"2026-05-18",17.92,17.13,-0.79,3660200,{"date":902,"open":897,"high":903,"low":770,"close":793,"change":904,"percent_change":177,"volume":905,"transactions":9,"vwap":793},"2026-05-15",18.24,-0.19,7172900,{"date":907,"open":817,"high":908,"low":721,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-14",18.229,17.88,0.49,2.82,4040800,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-13",17.82,18.059999,17.303,17.39,-0.71,-3.92,5151800,{"date":923,"open":861,"high":869,"low":924,"close":848,"change":408,"percent_change":919,"volume":925,"transactions":9,"vwap":848},"2026-05-12",17.53,5643600,{"date":927,"open":928,"high":929,"low":930,"close":807,"change":931,"percent_change":177,"volume":932,"transactions":9,"vwap":807},"2026-05-11",18.13,18.52,17.94,-0.195,5413100,{"date":934,"open":935,"high":824,"low":800,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-08",19.030001,18.425,-0.585,-3.08,7570800,{"date":941,"open":653,"high":653,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-07",18.92,19.01,-2.72,-12.52,15308200,{"date":948,"open":681,"high":949,"low":950,"close":546,"change":756,"percent_change":951,"volume":952,"transactions":9,"vwap":546},"2026-05-06",22.014999,20.795,4.52,8939100,{"date":954,"open":955,"high":955,"low":538,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-05",22.08,20.79,-1.29,-5.84,14696400,{"date":961,"open":962,"high":963,"low":964,"close":955,"change":284,"percent_change":592,"volume":965,"transactions":9,"vwap":955},"2026-05-04",22.31,22.56,21.8,3576600,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-01",22.27,22.725,21.89,22.24,0.38,1.74,2139300,{"date":976,"open":977,"high":978,"low":979,"close":527,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":527},"2026-04-30",21.23,22.025,20.975,0.48,2.25,2860100,{"date":984,"open":985,"high":986,"low":526,"close":987,"change":326,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-04-29",21.42,21.63,21.38,-1.11,3626300,{"date":991,"open":620,"high":992,"low":993,"close":557,"change":741,"percent_change":994,"volume":995,"transactions":9,"vwap":557},"2026-04-28",22.68,21.455,-2.04,3132800,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-04-27",22.3,22.63,21.95,22.07,-0.47,-2.09,2367800,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":863,"volume":1011,"transactions":9,"vwap":1009},"2026-04-24",22.92,22.175,22.54,-0.04,1860800,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-23",23.29,23.365,22.049999,22.58,-1.23,-5.17,2335500,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":972,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-22",23.98,24.035,23.505,23.81,1.62,2749200,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":726,"volume":1036,"transactions":9,"vwap":1034},"2026-04-21",24.43,24.75,23.295,23.43,-0.94,3367100,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-20",23.88,24.74,23.79,24.37,0.25,1.04,4385900,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":707,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-17",23.56,24.405,23.46,24.12,3.03,8409300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-16",23.76,24.11,22.85,23.41,0,4670300,{"date":1063,"open":992,"high":1064,"low":506,"close":1059,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1059},"2026-04-15",23.96,1.15,5.17,4336900,{"date":1069,"open":545,"high":1070,"low":545,"close":555,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":555},"2026-04-14",22.34,0.98,4.61,3439300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-13",19.9,21.35,19.615,21.28,1.67,8.52,2585400,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":863,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-10",19.95,19.96,19.17,19.61,-0.91,2641200,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":741,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-09",20.07,20.13,19.040001,19.79,-2.22,2518300,{"date":1100,"open":1101,"high":636,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-08",20.61,19.935,20.24,1.11,5.8,3078800,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-07",19.3,19.675,18.89,19.13,-0.23,-1.19,2233700,{"date":1117,"open":1109,"high":1118,"low":1119,"close":1120,"change":56,"percent_change":835,"volume":1121,"transactions":9,"vwap":1120},"2026-04-06",19.884,18.9,19.36,2254200,{"date":1123,"open":862,"high":1124,"low":1125,"close":1126,"change":100,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-02",19.42,17.926,19.24,3.27,3701400,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":154,"volume":1136,"transactions":9,"vwap":1134},"2026-04-01",19.29,19.47,18.56,18.63,-0.1,3507500,{"date":1138,"open":1139,"high":1111,"low":817,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-03-31",17.85,18.73,1.32,7.58,5673300,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-30",16.98,17.75,16.94,17.41,0.42,2.47,2991100,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-27",17.34,17.458,16.9,16.99,-0.76,-4.28,3387200,{"date":1163,"open":731,"high":1164,"low":1165,"close":1147,"change":303,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1147},"2026-03-26",18.75,17.5,0.28,4297000,{"date":1169,"open":1111,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-25",19.25,17.59,17.7,-0.83,-4.48,5505100,{"date":1177,"open":1178,"high":1178,"low":1179,"close":831,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":831},"2026-03-24",19.5,17.84,-1.25,-6.32,9784100,{"date":1184,"open":1185,"high":1186,"low":823,"close":1187,"change":293,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-23",19.23,19.88,19.78,3.29,7854900,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1135,"percent_change":676,"volume":1196,"transactions":9,"vwap":1195},"2026-03-20",19.12,19.28,18.7,19.15,7859900,{"date":1198,"open":1199,"high":1200,"low":868,"close":1170,"change":1150,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1170},"2026-03-19",18.83,19.33,2.23,7714700,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1199,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1199},"2026-03-18",19.45,20.02,18.79,-0.82,-4.17,10797100,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-17",20.2,21.209,19.51,19.65,-0.7,-3.44,7447000,{"date":1221,"open":524,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-16",21.5,20.049999,20.35,-0.26,-1.26,4700600,{"date":1229,"open":545,"high":1230,"low":1231,"close":1101,"change":864,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1101},"2026-03-13",22.02,20.225,-4.67,5358200,{"date":1235,"open":1236,"high":1237,"low":515,"close":557,"change":121,"percent_change":1238,"volume":1239,"transactions":9,"vwap":557},"2026-03-12",22.71,23.19,-5.67,4567900,{"date":1241,"open":968,"high":1242,"low":1243,"close":1007,"change":100,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1007},"2026-03-11",23.31,21.91,2.73,3986600,{"date":1247,"open":567,"high":1248,"low":1249,"close":962,"change":872,"percent_change":1250,"volume":1251,"transactions":9,"vwap":962},"2026-03-10",22.86,21.75,-1.41,5819500,{"date":1253,"open":1000,"high":1254,"low":1255,"close":999,"change":314,"percent_change":1256,"volume":1257,"transactions":9,"vwap":999},"2026-03-09",22.74,21.07,1.8,5666100,{"date":1259,"open":1260,"high":1261,"low":1000,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-06",22.77,22.975,22.23,-0.88,-3.81,3451800,{"date":1267,"open":1268,"high":1056,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-05",22.43,22.385,23.11,0.59,2.62,5040300,{"date":1275,"open":473,"high":1276,"low":516,"close":1277,"change":1225,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-04",23.49,22.52,-1.14,2890700,{"date":1281,"open":527,"high":1237,"low":659,"close":597,"change":1282,"percent_change":707,"volume":1283,"transactions":9,"vwap":597},"2026-03-03",0.16,2497300,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":910,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-02",21.3,23,21.26,22.62,2.21,3062900,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-02-27",23.23,21.084999,22.13,-1.84,-7.68,6432800,{"date":1301,"open":1302,"high":1303,"low":555,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-02-26",22.75,24.64,23.97,2.86,13.55,10750400,{"date":1309,"open":1310,"high":1311,"low":613,"close":1312,"change":683,"percent_change":836,"volume":1313,"transactions":9,"vwap":1312},"2026-02-25",20.74,21.58,21.11,5531500,{"date":1315,"open":1109,"high":1101,"low":1316,"close":603,"change":1317,"percent_change":257,"volume":1318,"transactions":9,"vwap":603},"2026-02-24",19.059999,1.07,3028100,{"date":1320,"open":1321,"high":1322,"low":834,"close":1120,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1120},"2026-02-23",20.36,20.55,-1.55,-7.41,2396100,{"date":1327,"open":1103,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-02-20",21.09,20.19,20.91,0.29,1.41,2955500,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":615,"percent_change":304,"volume":1340,"transactions":9,"vwap":1339},"2026-02-19",20.18,20.68,19.82,20.62,2149900,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":756,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-02-18",20.01,20.97,19.97,20.59,4.78,3095500,{"date":1350,"open":1215,"high":1351,"low":1352,"close":1216,"change":1010,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1216},"2026-02-17",20,19.21,-0.2,3410900,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-02-13",19.67,20.11,19.02,19.69,0.35,1.81,3388200,{"date":1365,"open":1366,"high":1367,"low":1359,"close":1368,"change":121,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-12",20.82,21.059999,19.34,-6.3,3549600,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-02-11",22.73,22.861,20.46,20.64,-2.08,-9.15,2352000,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-10",22.57,23.725,22.72,0.32,1.43,1988800,{"date":1389,"open":1390,"high":1391,"low":653,"close":1392,"change":835,"percent_change":417,"volume":1393,"transactions":9,"vwap":1392},"2026-02-09",21.59,22.69,22.4,3153900,{"date":1395,"open":1396,"high":970,"low":621,"close":596,"change":198,"percent_change":1397,"volume":1398,"transactions":9,"vwap":596},"2026-02-06",21.27,4.86,3145100,{"date":1400,"open":1401,"high":525,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-05",21.49,20.53,20.77,-0.96,-4.42,2833500,{"date":1408,"open":515,"high":1409,"low":526,"close":546,"change":408,"percent_change":749,"volume":1410,"transactions":9,"vwap":546},"2026-02-04",22.14,3699600,{"date":1412,"open":1413,"high":1414,"low":651,"close":527,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":527},"2026-02-03",23.63,23.815,-2.17,-9.03,5076400,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-02",25.42,25.82,23.93,24.030001,-1.39,-5.47,3718100,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1420,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1420},"2026-01-30",24.81,25.86,24.77,0.54,2.17,3233500,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":819,"volume":1442,"transactions":9,"vwap":1440},"2026-01-29",26.18,26.285,24.54,24.88,-1.34,4227100,{"date":1444,"open":1445,"high":1446,"low":46,"close":74,"change":579,"percent_change":1447,"volume":1448,"transactions":9,"vwap":74},"2026-01-28",26.99,27.74,-1.5,2671800,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":275,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-01-27",26.98,27.09,26.172,26.62,-1,2092000,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-01-26",26.29,27.142,25.88,26.89,0.43,1.63,2125000,{"date":1467,"open":1468,"high":1469,"low":1470,"close":110,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":110},"2026-01-23",26.94,27.29,26.37,-0.54,-2,1616600,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":835,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-22",26.8,27.54,26.76,27,2.35,2263400,{"date":1483,"open":76,"high":1484,"low":1485,"close":1486,"change":707,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-01-21",26.551,25.47,26.38,2.77,2185400,{"date":1490,"open":1491,"high":96,"low":1431,"close":1492,"change":579,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-01-20",25.18,25.67,-1.53,3369100,{"date":1496,"open":1497,"high":96,"low":1498,"close":1499,"change":1500,"percent_change":698,"volume":1501,"transactions":9,"vwap":1499},"2026-01-16",26.040001,25.52,26.07,0.23,1447300,{"date":1503,"open":1504,"high":1478,"low":1491,"close":1505,"change":304,"percent_change":397,"volume":1506,"transactions":9,"vwap":1505},"2026-01-15",25.9,25.84,2194700,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-01-14",26.72,26.74,25.049999,25.69,-1.03,-3.85,3844800,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1509,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1509},"2026-01-13",27.58,25.96,-1.21,-4.33,4777200,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":100,"volume":1530,"transactions":9,"vwap":1528},"2026-01-12",27.61,28.07,26.71,27.93,0.17,3609300,{"date":1532,"open":1533,"high":1534,"low":1479,"close":444,"change":1535,"percent_change":507,"volume":1536,"transactions":9,"vwap":444},"2026-01-09",28,28.59,0.06,4004000,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":487,"volume":1544,"transactions":9,"vwap":1542},"2026-01-08",27.049999,27.83,26.58,27.7,0.47,2778700,{"date":1546,"open":85,"high":1547,"low":1548,"close":1549,"change":1500,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-01-07",27.425,26.35,27.23,0.85,3387100,{"date":1553,"open":1528,"high":1554,"low":1555,"close":1479,"change":1208,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1479},"2026-01-06",27.95,26.5,-2.95,3270600,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-01-05",26.51,27.88,26.47,27.82,1.42,5.38,3308500,{"date":1568,"open":1569,"high":1562,"low":1569,"close":96,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":96},"2026-01-02",25.26,1.23,4.89,2744100,{"date":1574,"open":1459,"high":1459,"low":1511,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-12-31",25.17,-1.16,-4.41,5005200,{"date":1580,"open":64,"high":1581,"low":1459,"close":1582,"change":389,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-12-30",26.83,26.33,-1.86,1876200,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1581,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1581},"2025-12-29",26.14,26.855,26,0.34,1.28,2600600,{"date":1594,"open":1454,"high":63,"low":1595,"close":1596,"change":637,"percent_change":154,"volume":1597,"transactions":9,"vwap":1596},"2025-12-26",26.27,26.49,1811700,{"date":1599,"open":1600,"high":44,"low":96,"close":1601,"change":1602,"percent_change":972,"volume":1603,"transactions":9,"vwap":1601},"2025-12-24",26.6,26.63,0.1,1223400,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1225,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-12-23",26.67,26.73,25.75,26.53,-0.97,2763300,{"date":1613,"open":1589,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-12-22",26.92,25.85,26.79,1.02,3.96,4004400,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1463,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-12-19",25.34,25.99,25.195,25.77,1.7,3472400,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1622,"change":1633,"percent_change":670,"volume":1634,"transactions":9,"vwap":1622},"2025-12-18",25.24,25.91,24.953,0.64,3005900,{"date":1636,"open":1637,"high":1615,"low":1638,"close":1639,"change":378,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-12-17",25.1,24.36,24.7,-2.26,3604400,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-12-16",24.32,25.45,25.27,0.65,2.64,3246000,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-12-15",26.15,26.628,24.25,24.62,-1.57,-5.99,5413500,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":121,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-12-12",27.22,27.415,25.94,26.19,-4.73,5609600,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-12-11",26.23,27.89,26.113,27.49,0.99,3.74,6500100,{"date":1677,"open":1051,"high":1678,"low":1304,"close":1555,"change":1290,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1555},"2025-12-10",26.59,9.1,5929700,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-09",23.87,24.465,23.47,24.29,0.37,1.55,3950800,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1353,"percent_change":1173,"volume":1696,"transactions":9,"vwap":1695},"2025-12-08",24.040001,24.24,23.568,23.92,5388000,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1051,"change":1361,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1051},"2025-12-05",23.77,24.555,23.57,1.47,4478400,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1699,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1699},"2025-12-04",22.53,23.82,22.465,1.24,5.5,3776400,{"date":1713,"open":546,"high":1391,"low":977,"close":1706,"change":1633,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1706},"2025-12-03",2.92,2600400,{"date":1717,"open":1249,"high":1260,"low":629,"close":970,"change":1718,"percent_change":275,"volume":1719,"transactions":9,"vwap":970},"2025-12-02",-0.06,2958100,{"date":1721,"open":1722,"high":1254,"low":1311,"close":1000,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1000},"2025-12-01",21.77,0.82,3.88,5502700,{"date":1727,"open":1213,"high":659,"low":1093,"close":611,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":611},"2025-11-28",0.96,4.76,1937100,{"date":1732,"open":1215,"high":1733,"low":1734,"close":1735,"change":669,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-11-26",20.52,19.41,20.17,2.7,2218900,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1282,"percent_change":1723,"volume":1744,"transactions":9,"vwap":1743},"2025-11-25",19.54,19.85,19.35,19.64,3132200,{"date":1746,"open":1747,"high":1215,"low":1748,"close":1749,"change":1617,"percent_change":257,"volume":1750,"transactions":9,"vwap":1749},"2025-11-24",18.47,18.17,19.48,3482400,{"date":1752,"open":1753,"high":1194,"low":1754,"close":1755,"change":517,"percent_change":465,"volume":1756,"transactions":9,"vwap":1755},"2025-11-21",17.89,17.665,18.46,4483100,{"date":1758,"open":1759,"high":1760,"low":1139,"close":861,"change":285,"percent_change":1761,"volume":1762,"transactions":9,"vwap":861},"2025-11-20",18.8,19.16,-2.6,4252700,{"date":1764,"open":1765,"high":943,"low":1766,"close":1767,"change":559,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-11-19",18.91,18.22,18.43,-2.69,2835500,{"date":1771,"open":928,"high":1193,"low":1753,"close":1772,"change":910,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-11-18",18.94,2.66,3698000,{"date":1776,"open":1777,"high":1164,"low":1778,"close":1779,"change":741,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-11-17",18.72,18.07,18.45,-2.38,4719300,{"date":1783,"open":1784,"high":1785,"low":809,"close":1119,"change":89,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1119},"2025-11-14",18.49,19.1,-1.51,5165600,{"date":1789,"open":1790,"high":1741,"low":1772,"close":1791,"change":864,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-11-13",19.84,19.19,-5,5018800,{"date":1795,"open":1796,"high":1797,"low":1085,"close":1213,"change":904,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1213},"2025-11-12",20.51,21.059,-0.93,4543900,{"date":1801,"open":524,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-11-11",21.18,19.89,20.39,-0.87,-4.09,4904700,{"date":1809,"open":1810,"high":1077,"low":1811,"close":1288,"change":1812,"percent_change":951,"volume":1813,"transactions":9,"vwap":1288},"2025-11-10",20.57,19.99,0.92,6007400,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":981,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-11-07",17.87,20.67,17.49,20.34,12.44,12987900,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1513,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-11-06",18.76,19,17.61,18.09,-5.39,11343500,{"date":1831,"open":1832,"high":1088,"low":1833,"close":1192,"change":1141,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1192},"2025-11-05",18.41,17.705,7.42,8263300,{"date":1837,"open":713,"high":1838,"low":1839,"close":871,"change":1840,"percent_change":716,"volume":1841,"transactions":9,"vwap":871},"2025-11-04",18.014999,17.14,-0.045,4397700,{"date":1843,"open":1148,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-11-03",17.99,16.17,17.845,0.675,3.93,4445100,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":56,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-10-31",17.11,17.4,16.74,17.17,0.7,3617700,{"date":1859,"open":1826,"high":1860,"low":747,"close":748,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":748},"2025-10-30",17.78,-0.81,-4.54,3590300,{"date":1865,"open":800,"high":1866,"low":785,"close":1867,"change":638,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-10-29",18.25,17.86,-3.56,2759500,{"date":1871,"open":1825,"high":1791,"low":1747,"close":929,"change":143,"percent_change":1872,"volume":1873,"transactions":9,"vwap":929},"2025-10-28",-2.06,1674000,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1765,"change":1535,"percent_change":1385,"volume":1879,"transactions":9,"vwap":1765},"2025-10-27",19.07,19.2,18.748,2444500,{"date":1881,"open":1199,"high":942,"low":833,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-10-24",18.85,0.67,3.69,2736100,{"date":1887,"open":746,"high":1747,"low":785,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-10-23",18.18,0.56,3.18,1576300,{"date":1893,"open":1894,"high":1894,"low":770,"close":808,"change":899,"percent_change":1895,"volume":1896,"transactions":9,"vwap":808},"2025-10-22",18.3,-4.29,2337400,{"date":1898,"open":800,"high":1899,"low":1900,"close":1832,"change":56,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1832},"2025-10-21",18.96,18.011,0.66,2586500,{"date":1904,"open":1826,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-10-20",18.38,17.499,18.29,1.19,6.96,2868300,{"date":1912,"open":1913,"high":792,"low":1914,"close":794,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":794},"2025-10-17",17.31,17,-0.44,-2.51,3155100,{"date":1919,"open":1920,"high":1921,"low":1165,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-10-16",19.52,19.58,17.54,-1.98,-10.14,4278700,{"date":1927,"open":1928,"high":1375,"low":1929,"close":1920,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1920},"2025-10-15",20.45,19.445,-0.84,-4.13,2509400,{"date":1934,"open":1935,"high":1376,"low":1936,"close":1321,"change":1937,"percent_change":1571,"volume":1938,"transactions":9,"vwap":1321},"2025-10-14",19.26,18.77,0.95,2930000,{"date":1940,"open":1076,"high":1076,"low":1935,"close":1734,"change":284,"percent_change":1208,"volume":1941,"transactions":9,"vwap":1734},"2025-10-13",2054000,{"date":1943,"open":987,"high":1944,"low":1740,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-10-10",21.489,19.57,-1.705,-8.01,2302400,{"date":1950,"open":1077,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":856,"volume":1955,"transactions":9,"vwap":1953},"2025-10-09",21.69,20.955,21.275,-0.075,1947200,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1077,"change":1961,"percent_change":1648,"volume":1962,"transactions":9,"vwap":1077},"2025-10-08",20.81,21.4,20.15,0.55,2242800,{"date":1964,"open":977,"high":577,"low":1819,"close":587,"change":716,"percent_change":1114,"volume":1965,"transactions":9,"vwap":587},"2025-10-07",2555200,{"date":1967,"open":1968,"high":1969,"low":1733,"close":1970,"change":496,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-10-06",20.96,21.55,21.049999,0.86,2483200,{"date":1974,"open":1975,"high":1976,"low":1977,"close":621,"change":1978,"percent_change":378,"volume":1979,"transactions":9,"vwap":621},"2025-10-03",21.2,22,20.86,-0.12,3453300,{"date":1981,"open":1960,"high":681,"low":1982,"close":665,"change":1673,"percent_change":1983,"volume":1984,"transactions":9,"vwap":665},"2025-10-02",20.09,4.95,2911400,{"date":1986,"open":1223,"high":1987,"low":1988,"close":1351,"change":67,"percent_change":1930,"volume":1989,"transactions":9,"vwap":1351},"2025-10-01",20.49,19.852,2749500,{"date":1991,"open":614,"high":1992,"low":1993,"close":1735,"change":780,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1735},"2025-09-30",21.41,19.94,-3.03,3720400,{"date":1997,"open":577,"high":629,"low":1998,"close":587,"change":1915,"percent_change":1999,"volume":2000,"transactions":9,"vwap":587},"2025-09-29",20.555,-2.07,2886800,{"date":2002,"open":2003,"high":2004,"low":622,"close":2005,"change":872,"percent_change":717,"volume":2006,"transactions":9,"vwap":2005},"2025-09-26",21.545,21.56,21.24,3116900,{"date":2008,"open":2009,"high":1302,"low":1222,"close":2004,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2004},"2025-09-25",22.449,-1.49,-6.46,3422200,{"date":2014,"open":1026,"high":2015,"low":2016,"close":2017,"change":1861,"percent_change":348,"volume":2018,"transactions":9,"vwap":2017},"2025-09-24",23.99,23.030001,23.049999,2379600,{"date":2020,"open":2021,"high":1663,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-09-23",25.4,23.85,23.86,-1.18,-4.71,3324000,{"date":2028,"open":1056,"high":1663,"low":1056,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-09-22",25.040001,1.29,5.43,4668700,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2035,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2035},"2025-09-19",23.75,24.229,23.45,0.41,1.76,5389400,{"date":2042,"open":2015,"high":2043,"low":1242,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-09-18",24.15,23.34,-0.21,-0.89,2325600,{"date":2049,"open":2050,"high":2051,"low":2016,"close":2052,"change":1889,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-09-17",23.12,24.14,23.55,2.44,3244500,{"date":2056,"open":2057,"high":2058,"low":1373,"close":485,"change":716,"percent_change":2059,"volume":2060,"transactions":9,"vwap":485},"2025-09-16",23.040001,23.44,-1.08,3797600,{"date":2062,"open":2063,"high":483,"low":2064,"close":2065,"change":2066,"percent_change":379,"volume":2067,"transactions":9,"vwap":2065},"2025-09-15",23.71,23.01,23.24,-0.42,3063500,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-09-12",23.78,24.09,23.42,23.66,-0.28,-1.17,2824400,{"date":2078,"open":2079,"high":2015,"low":2080,"close":2081,"change":683,"percent_change":1714,"volume":2082,"transactions":9,"vwap":2081},"2025-09-11",23.15,22.91,23.94,3155600,{"date":2084,"open":1654,"high":1654,"low":1296,"close":2085,"change":2086,"percent_change":1160,"volume":2087,"transactions":9,"vwap":2085},"2025-09-10",23.26,-1.04,5869800,{"date":2089,"open":2090,"high":2091,"low":1683,"close":2092,"change":637,"percent_change":378,"volume":2093,"transactions":9,"vwap":2092},"2025-09-09",24.67,24.721,24.3,2253400,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":1602,"percent_change":2038,"volume":2100,"transactions":9,"vwap":2099},"2025-09-08",24.49,24.63,23.61,24.44,3054200,{"date":2102,"open":2103,"high":2104,"low":1413,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-09-05",24.755,25.13,24.34,-0.3,-1.22,3263800,{"date":2110,"open":2111,"high":2112,"low":2113,"close":1303,"change":197,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1303},"2025-09-04",24.31,24.675,23.5,1.36,2261200,{"date":2117,"open":2118,"high":452,"low":1057,"close":2111,"change":132,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2111},"2025-09-03",24.8,-1.66,1907400,{"date":2122,"open":2123,"high":1589,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-09-02",25.97,24.53,24.72,-1.69,-6.4,3239200,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2133,"change":284,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-08-29",26.65,25.95,26.41,-0.6,1370600,{"date":2137,"open":66,"high":2138,"low":2133,"close":2139,"change":1361,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-08-28",27.12,26.57,1.33,1927900,{"date":2143,"open":2138,"high":2138,"low":2144,"close":74,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":74},"2025-08-27",26.2,-0.9,-3.32,1522300,{"date":2149,"open":19,"high":2150,"low":2151,"close":2138,"change":1043,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2138},"2025-08-26",27.57,26.9,0.93,1246300,{"date":2155,"open":2156,"high":2157,"low":1476,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-08-25",27.72,27.903,26.87,-0.85,-3.07,1886000,{"date":2163,"open":1652,"high":1533,"low":2164,"close":2156,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2156},"2025-08-22",26.09,1.54,5.88,2735500,{"date":2169,"open":1555,"high":2170,"low":2171,"close":1437,"change":143,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1437},"2025-08-21",26.925,26.1,-1.47,1632200,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2139,"change":227,"percent_change":1019,"volume":2179,"transactions":9,"vwap":2139},"2025-08-20",27.64,27.8,26.34,3717100,{"date":2181,"open":2182,"high":2183,"low":1533,"close":2184,"change":994,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-08-19",30.08,30.39,28.02,-6.79,2636500,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":683,"percent_change":101,"volume":2193,"transactions":9,"vwap":2192},"2025-08-18",29.45,30.46,29.21,30.059999,1997000,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-08-15",29.2,29.42,28.2,29.38,0.13,0.44,1739000,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2205,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2205},"2025-08-14",29.25,30.02,28.89,-0.75,-2.5,1593200,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":246,"percent_change":771,"volume":2217,"transactions":9,"vwap":2216},"2025-08-13",29.56,30.231,29.4,30,2073800,{"date":2219,"open":2220,"high":2221,"low":2205,"close":2222,"change":741,"percent_change":2010,"volume":2223,"transactions":9,"vwap":2222},"2025-08-12",30.45,30.62,29.76,2361000,{"date":2225,"open":2226,"high":376,"low":2227,"close":2228,"change":1141,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-08-11",29,28.96,30.21,4.57,3872100,{"date":2232,"open":253,"high":195,"low":2233,"close":2207,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2207},"2025-08-08",28.685,-4.97,-14.68,7241500,{"date":2238,"open":183,"high":2239,"low":2240,"close":2241,"change":1687,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-08-07",33.99,31.7,33.86,1.1,3231300,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-08-06",33.435,33.8,32.15,33.49,-0.31,-0.92,1979500,{"date":2254,"open":2255,"high":2239,"low":2256,"close":2247,"change":2257,"percent_change":716,"volume":2258,"transactions":9,"vwap":2247},"2025-08-05",33.77,32.25,-0.085,1575900,{"date":2260,"open":196,"high":2261,"low":321,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-08-04",34.54,33.885,1.255,3.85,1632000,{"date":2267,"open":2247,"high":2268,"low":2269,"close":2270,"change":379,"percent_change":1019,"volume":2271,"transactions":9,"vwap":2270},"2025-08-01",33.815,31.67,32.63,1791300,{"date":2273,"open":2255,"high":2274,"low":2275,"close":2276,"change":1271,"percent_change":973,"volume":2277,"transactions":9,"vwap":2276},"2025-07-31",35.34,32.775,34.41,1712300,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-07-30",32.34,34.18,32.32,33.82,1.195,3.66,1150000,{"date":2288,"open":183,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-07-29",34.75,32.5,32.625,-0.805,-2.41,1606800,{"date":2296,"open":2297,"high":2298,"low":2299,"close":274,"change":347,"percent_change":2300,"volume":2301,"transactions":9,"vwap":274},"2025-07-28",34.48,35.27,33.13,-3.24,1257700,{"date":2303,"open":2304,"high":2304,"low":2305,"close":216,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":216},"2025-07-25",36.15,34.34,-1.65,-4.56,1751100,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-07-24",35.52,36.48,34.67,36.2,1.12,1480500,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2321,"change":518,"percent_change":1909,"volume":2322,"transactions":9,"vwap":2321},"2025-07-23",33.9,38.67,35.8,7049300,{"date":2324,"open":283,"high":2325,"low":385,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-07-22",33.951,33.47,0.26,0.78,1719700,{"date":2331,"open":2332,"high":2333,"low":2269,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-07-21",31.81,34.3,33.21,1.66,5.26,4368000,{"date":2339,"open":265,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2200,"volume":2344,"transactions":9,"vwap":2342},"2025-07-18",32.119,30.55,31.55,0.04,1507500,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":1978,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-07-17",31.48,32.42,31.145,31.51,-0.38,1529000,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":1908,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-07-16",30.28,31.75,29.85,31.63,3.91,1938400,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":1331,"percent_change":1728,"volume":2367,"transactions":9,"vwap":2366},"2025-07-15",30.3,30.73,29.86,30.44,1556400,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-07-14",29.79,31.099001,29.57,30.15,0.02,0.07,1646200,{"date":2378,"open":2221,"high":2379,"low":2380,"close":2381,"change":725,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-07-11",31.8,29.6,30.13,-2.21,3503800,{"date":2385,"open":2386,"high":2387,"low":2363,"close":2388,"change":2389,"percent_change":919,"volume":2390,"transactions":9,"vwap":2388},"2025-07-10",30.94,31.4,30.81,-0.22,1121500,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":539,"percent_change":1113,"volume":2397,"transactions":9,"vwap":2396},"2025-07-09",31.09,31.79,30.01,31.030001,2362700,{"date":2399,"open":2400,"high":2401,"low":2364,"close":2402,"change":764,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-07-08",32.11,32.79,31.1,-1.74,2295800,{"date":2406,"open":2407,"high":2408,"low":2409,"close":404,"change":197,"percent_change":2410,"volume":2411,"transactions":9,"vwap":404},"2025-07-07",31.49,32.92,30.935,1.05,3214100,{"date":2413,"open":2414,"high":2356,"low":2216,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-07-03",30.22,31.32,1.31,4.37,1425000,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2395,"change":1780,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2395},"2025-07-02",31.5,32.138,29.74,-7.35,4534100,{"date":2427,"open":2428,"high":2429,"low":2430,"close":312,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":312},"2025-07-01",33.64,34.0099983,31.62,-2.12,-6.14,4993100,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-06-30",33.4,36.099998,32.57,34.51,1.45,4.39,5750500,{"date":2444,"open":2445,"high":2446,"low":2350,"close":2447,"change":408,"percent_change":143,"volume":2448,"transactions":9,"vwap":2447},"2025-06-27",33.19,33.44,33.060001,3882300,{"date":2450,"open":2451,"high":343,"low":2395,"close":2445,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2445},"2025-06-26",31.69,1.6,5.06,3760600,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":670,"percent_change":2461,"volume":905,"transactions":9,"vwap":2460},"2025-06-25",29.77,33.397,29.11,31.59,8.93,{"date":2463,"open":2464,"high":2192,"low":2465,"close":2226,"change":1159,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2226},"2025-06-24",29.93,28.545,-2.55,3321300,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2222,"change":1500,"percent_change":2328,"volume":2473,"transactions":9,"vwap":2222},"2025-06-23",28.965,30.61,28.21,4088700,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2431,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-06-20",31.85,32.14,29.3,29.53,-6.7,5163500,{"date":2483,"open":2484,"high":2485,"low":2486,"close":404,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":404},"2025-06-18",34.25,34.4,31.21,-2.8,-8.13,6519100,{"date":2491,"open":2437,"high":2492,"low":2493,"close":2494,"change":165,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-06-17",36.79,33.88,34.45,-6.41,3428000,{"date":2498,"open":2499,"high":2500,"low":2499,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-06-16",35.11,38.3,36.81,2.02,5.81,6001800,{"date":2506,"open":2507,"high":2508,"low":196,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-06-13",36.625,36.87,34.79,-2.32,-6.25,9467000,{"date":39,"open":2514,"high":35,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},43,36.19,37.11,-5.89,-13.7,36148200,{"status":2521,"indices":2522,"watchlist":2561,"sectors":2582,"benchmarks":2629},"success",[2523,2531,2537,2543,2549,2555],{"symbol":2524,"name":2525,"price":2526,"change":2527,"pct_change":2528,"is_up":2529,"sparkline":2530,"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":2532,"name":2533,"price":2534,"change":2535,"pct_change":32,"is_up":2529,"sparkline":2536,"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":2538,"name":2539,"price":2540,"change":2541,"pct_change":910,"is_up":2529,"sparkline":2542,"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":2544,"name":2545,"price":2546,"change":2547,"pct_change":1908,"is_up":2529,"sparkline":2548,"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":2550,"name":2551,"price":2552,"change":452,"pct_change":2553,"is_up":2529,"sparkline":2554,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2556,"name":2557,"price":2558,"change":2059,"pct_change":2559,"is_up":14,"sparkline":2560,"date":5},"VIX","CBOE VIX",15.31,-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",[2562,2569,2575],{"symbol":2563,"name":2564,"price":2565,"change":2566,"pct_change":2567,"is_up":2529,"sparkline":2568,"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":2570,"name":2571,"price":2572,"change":2573,"pct_change":1617,"is_up":2529,"sparkline":2574,"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":2576,"name":2577,"price":2578,"change":2579,"pct_change":2580,"is_up":2529,"sparkline":2581,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"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",[2583,2587,2591,2596,2601,2605,2609,2613,2617,2621,2625],{"name":2584,"etf":2585,"change":198,"price":2586,"is_up":2529},"Technology","XLK",199.81,{"name":2588,"etf":2589,"change":1535,"price":2590,"is_up":2529},"Financials","XLF",53.49,{"name":2592,"etf":2593,"change":2594,"price":2595,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":2597,"etf":2598,"change":2599,"price":2600,"is_up":2529},"Consumer Cycl","XLY",1.13,110.04,{"name":2602,"etf":2603,"change":1043,"price":2604,"is_up":2529},"Consumer Staples","XLP",80.53,{"name":2606,"etf":2607,"change":314,"price":2608,"is_up":2529},"Energy","XLE",62.95,{"name":2610,"etf":2611,"change":2328,"price":2612,"is_up":2529},"Industrials","XLI",169.95,{"name":2614,"etf":2615,"change":1901,"price":2616,"is_up":2529},"Materials","XLB",48.86,{"name":2618,"etf":2619,"change":1385,"price":2620,"is_up":2529},"Real Estate","XLRE",40.81,{"name":2622,"etf":2623,"change":972,"price":2624,"is_up":2529},"Utilities","XLU",39.83,{"name":2626,"etf":2627,"change":1361,"price":2628,"is_up":2529},"Comm Services","XLC",110.32,[2630,2635,2639,2643],{"ticker":2631,"name":2632,"price":2633,"change":2634,"is_up":2529},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2636,"name":2637,"price":2638,"change":1617,"is_up":2529},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2640,"name":2641,"price":2642,"change":910,"is_up":2529},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2644,"name":2645,"price":2646,"change":2553,"is_up":2529},"IWM","iShares Russell 2000",281.52]