[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GME":3,"stock-historical-GME":30,"homepage-market-summary":2323},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GME","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},"GameStop Corp. Class A","NYSE",null,"RETAIL-COMPUTER & COMPUTER SOFTWARE STORES","GameStop Corp offers games, collectibles, and entertainment products through its stores and ecommerce platforms. Its products include Hardware and accessories offering new and pre-owned gaming platforms from the console manufacturers, Software offering new and pre-owned gaming software for current and certain prior generation consoles and sell a wide range of in-game digital currency, digital downloadable content and full-game downloads, and Collectibles consist of apparel, toys, trading cards, gadgets and other retail products for pop culture and technology enthusiasts and collectibles related services, such as submission services for the authentication and grading of trading cards. The company operates its business in three geographic segments: the United States, Australia, and Europe.","20,000","Grapevine, TX",false,{"close":16,"open":17,"high":16,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},24.7,24.2,23.875,24.11,0.59,2.45,12978999.823477,67694,24.4811,26.88,17.79,7123881.564556556,76,6198,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":35,"period_low":26,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":16,"start_date":39,"end_date":5},35.81,8576187,3130308091.139139,-11.15,"2025-04-22",[41,42,52,63,74,85,95,106,116,127,138,149,160,171,181,192,203,214,224,235,245,256,267,278,288,299,308,318,326,336,344,352,363,372,382,393,403,413,420,429,437,446,456,465,476,487,498,509,520,531,540,549,558,568,577,585,592,598,606,614,621,630,638,646,652,659,665,671,677,683,691,698,703,710,714,718,724,728,735,742,748,754,760,766,771,779,787,791,795,799,804,808,816,820,826,833,840,847,851,857,865,873,882,890,897,906,915,922,930,937,945,953,957,965,973,981,987,995,1003,1010,1016,1022,1028,1035,1042,1049,1054,1061,1066,1073,1077,1082,1087,1091,1096,1102,1108,1112,1118,1124,1128,1135,1140,1145,1150,1155,1162,1166,1173,1178,1181,1185,1191,1197,1205,1211,1217,1223,1230,1235,1241,1246,1252,1259,1264,1272,1278,1285,1291,1299,1305,1310,1316,1322,1328,1334,1339,1344,1351,1356,1363,1367,1373,1379,1384,1389,1395,1402,1410,1417,1426,1432,1436,1439,1444,1449,1454,1457,1461,1466,1470,1474,1479,1482,1488,1492,1496,1499,1504,1507,1510,1513,1518,1523,1528,1535,1541,1547,1556,1561,1565,1571,1576,1580,1583,1589,1593,1597,1600,1605,1610,1614,1618,1625,1630,1634,1639,1645,1651,1655,1661,1665,1670,1674,1678,1682,1686,1690,1694,1701,1706,1713,1721,1729,1737,1743,1749,1755,1763,1769,1776,1782,1787,1795,1802,1807,1812,1816,1821,1826,1830,1835,1840,1845,1850,1855,1858,1862,1867,1872,1877,1880,1883,1887,1891,1894,1898,1901,1906,1909,1913,1917,1920,1924,1928,1934,1937,1942,1946,1951,1955,1959,1963,1968,1973,1976,1979,1983,1987,1990,1993,1996,2001,2005,2009,2014,2018,2023,2026,2031,2036,2040,2044,2049,2052,2056,2060,2065,2069,2074,2083,2090,2098,2105,2111,2118,2126,2135,2141,2150,2158,2166,2174,2182,2188,2196,2201,2208,2215,2221,2227,2234,2241,2247,2252,2259,2266,2273,2280,2287,2293,2299,2306,2313,2320],{"date":5,"open":17,"high":16,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":43,"open":44,"high":45,"low":46,"close":19,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",24.41,24.675,23.985,-0.54,-2.19,10688157.378861,66654,24.2392,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-30",24.47,24.88,24.17,24.65,0.89,3.75,13603065.201,90155,24.6546,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-29",24,24.07,23.3,23.76,-0.2,-0.83,8227694.434882,62505,23.6116,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-28",23.26,24.18,23.2163,23.96,0.57,2.44,9549311.644065,64846,23.8471,{"date":86,"open":87,"high":87,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-25",24.96,23.055,23.39,-1.63,-6.51,13239425.124452,104452,23.5878,{"date":96,"open":97,"high":98,"low":99,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-24",23.93,25.25,23.715,25.02,0.82,3.39,12203672.173353,91346,24.7018,{"date":107,"open":108,"high":109,"low":110,"close":17,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-23",23.94,24.695,23.86,0.17,0.71,11846547.191845,97641,24.3519,{"date":117,"open":118,"high":119,"low":120,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-22",23.5,24.3299,23.29,24.03,1.27,5.58,15090681.081903,114528,23.9423,{"date":128,"open":129,"high":130,"low":131,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-21",22.78,23.105,22.52,22.76,0.12,0.53,9783712.932305,104279,22.8982,{"date":139,"open":140,"high":141,"low":142,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-18",22.9,22.95,22.34,22.64,-0.13,-0.57,9601326.901321,95953,22.5944,{"date":150,"open":151,"high":152,"low":153,"close":154,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-17",22.115,22.81,21.92,22.77,0.79,3.59,9114082.051831,98570,22.4313,{"date":161,"open":162,"high":163,"low":164,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-16",21.48,22.06,21.392,21.98,0.54,2.52,5858838.291399,96890,21.733,{"date":172,"open":173,"high":174,"low":175,"close":176,"change":177,"percent_change":70,"volume":178,"transactions":179,"vwap":180},"2026-09-15",21.51,21.5695,21.13,21.44,-0.18,4868740.467287,48277,21.3336,{"date":182,"open":183,"high":184,"low":185,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-14",21,21.94,20.73,21.62,0.47,2.22,7728373.65038,69299,21.5456,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-11",21.04,21.36,20.835,21.15,0.76,3.73,9888567.990638,78367,21.0767,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-10",19.88,20.52,19.6001,20.39,0.5,2.51,11576040.667118,81095,20.3488,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":32,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-09",19.1,20.24,18.972,19.89,5.29,15594761.397495,116057,19.8209,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-08",19.35,19.5,18.72,18.89,-0.27,-1.41,10418061.715051,90161,18.9988,{"date":236,"open":237,"high":227,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-04",19.33,19.04,19.16,-0.07,-0.36,7146363.693375,50314,19.2172,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-03",19,19.39,18.99,19.23,0.26,1.37,7226765.734914,45429,19.2072,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-02",18.83,19.045,18.75,18.97,0.16,0.85,4666390.231678,42156,18.8978,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-01",18.25,18.88,18.2,18.81,0.43,2.34,11751337.501178,50541,18.5416,{"date":279,"open":260,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-31",18.92,18.21,18.38,0.51,2.85,10945841.33313,86029,18.487,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-28",18.3,18.33,17.85,17.87,-0.38,-2.08,4532435.889738,42939,18.0428,{"date":300,"open":301,"high":291,"low":302,"close":269,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-27",17.99,17.795,0.28,1.56,7303055.042601,55838,18.1145,{"date":309,"open":310,"high":311,"low":292,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-26",18.02,18.09,17.97,-0.12,-0.66,4589262.915992,39805,17.9422,{"date":319,"open":320,"high":321,"low":292,"close":311,"change":322,"percent_change":303,"volume":323,"transactions":324,"vwap":325},"2026-08-25",18,18.1,0.05,5582512.398893,43584,18.0155,{"date":327,"open":290,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-24",18.35,17.9303,18.04,-0.17,-0.93,5015418.485905,47056,18.0475,{"date":337,"open":338,"high":269,"low":339,"close":281,"change":111,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-21",18.15,18.005,0.94,5333160.609539,47062,18.1685,{"date":345,"open":346,"high":321,"low":26,"close":330,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-20",18.01,0.01,0.06,4854542.270672,48390,17.9374,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-19",18.08,18.23,17.9234,18.03,0.08,0.45,4834102.866543,47620,18.0674,{"date":364,"open":282,"high":282,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-18",17.92,17.95,-0.45,-2.45,5571732.206683,50283,18.1366,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-17",18.61,18.32,18.4,-0.26,-1.39,5696232.716403,46811,18.4544,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-14",18.65,18.79,18.44,18.66,0.09,0.48,4207843.845458,50596,18.6359,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":262,"volume":400,"transactions":401,"vwap":402},"2026-08-13",18.53,18.735,18.325,18.57,0.03,5251140.173761,46554,18.5672,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-12",18.82,18.43,18.54,-0.28,-1.49,5030697.240234,54929,18.5546,{"date":414,"open":260,"high":415,"low":416,"close":405,"change":399,"percent_change":262,"volume":417,"transactions":418,"vwap":419},"2026-08-11",18.9,18.58,5237951.291264,59299,18.7748,{"date":421,"open":422,"high":423,"low":260,"close":385,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-10",19.6,19.61,-0.37,-1.93,8505501.025704,77727,19.1201,{"date":430,"open":431,"high":432,"low":433,"close":239,"change":240,"percent_change":241,"volume":434,"transactions":435,"vwap":436},"2026-08-07",19.21,19.255,19.025,4735007.952237,51748,19.1223,{"date":438,"open":249,"high":439,"low":440,"close":250,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-06",19.4,18.63,0.22,1.16,6645525.242323,55327,19.1251,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":69,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-05",19.28,19.345,18.9301,19.01,-1.04,8477540.379005,61172,19.1153,{"date":457,"open":458,"high":459,"low":460,"close":431,"change":461,"percent_change":155,"volume":462,"transactions":463,"vwap":464},"2026-08-04",19.015,19.3,18.69,0.15,10773165.793805,78403,19.1104,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-03",20.46,20.5,18.545,19.06,-2.66,-12.25,41476839.41383,213322,19.0634,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-07-31",21.85,21.9899,21.655,21.72,-0.16,-0.73,2486456.39268,28387,21.7498,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-07-30",21.76,21.93,21.6105,21.88,0.04,0.18,2327826.361993,28765,21.797,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-29",22.17,22.175,21.7775,21.84,-0.32,-1.44,2614261.31973,32587,21.8876,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-28",21.55,22.26,21.54,22.16,0.64,2.97,3915039.834689,38102,22.0352,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-27",21.28,21.56,21.27,21.52,0.35,1.65,3883109.737797,31452,21.4524,{"date":532,"open":195,"high":533,"low":534,"close":535,"change":177,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-24",21.5,21.125,21.17,-0.84,2544648.340815,26910,21.3234,{"date":541,"open":162,"high":513,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-23",21.205,21.35,-0.25,-1.16,3655579.794294,38108,21.3328,{"date":550,"open":551,"high":492,"low":513,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-22",21.8,21.6,-0.19,-0.87,3171218.768435,32834,21.6403,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":399,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-21",21.78,21.9,21.575,21.79,0.14,2916158.3055,28100,21.7162,{"date":569,"open":570,"high":571,"low":572,"close":489,"change":144,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-20",21.89,21.9753,21.665,-0.59,3923265.909678,32695,21.7829,{"date":578,"open":579,"high":580,"low":581,"close":570,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":570},"2026-07-17",21.86,22.07,21.67,-0.03,-0.14,2608500,{"date":586,"open":587,"high":588,"low":579,"close":153,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":153},"2026-07-16",22.3,22.51,-0.34,-1.53,3517600,{"date":593,"open":594,"high":595,"low":514,"close":512,"change":331,"percent_change":596,"volume":597,"transactions":9,"vwap":512},"2026-07-15",22.49,22.62,-0.76,2560800,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":602},"2026-07-14",22.049999,22.53,22.43,0.4,1.82,2782900,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":526,"percent_change":612,"volume":613,"transactions":9,"vwap":611},"2026-07-13",21.75,22.35,21.73,22.030001,1.61,2917400,{"date":615,"open":184,"high":616,"low":617,"close":618,"change":230,"percent_change":619,"volume":620,"transactions":9,"vwap":618},"2026-07-10",22.02,21.66,21.68,-1.23,1846400,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-07-09",21.7,21.99,21.53,21.95,0.25,1.15,2625100,{"date":631,"open":632,"high":633,"low":634,"close":623,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":623},"2026-07-08",22,22.11,21.63,-0.5,-2.25,3680700,{"date":639,"open":640,"high":641,"low":626,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-07",22.79,22.89,22.2,-0.56,-2.46,4749600,{"date":647,"open":648,"high":641,"low":649,"close":132,"change":650,"percent_change":377,"volume":651,"transactions":9,"vwap":132},"2026-07-06",22.6,22.33,-0.06,4089800,{"date":653,"open":654,"high":655,"low":648,"close":656,"change":494,"percent_change":657,"volume":658,"transactions":9,"vwap":656},"2026-07-02",22.75,23.11,22.82,0.8,4574300,{"date":660,"open":626,"high":654,"low":661,"close":143,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":143},"2026-07-01",21.91,0.56,2.54,4476000,{"date":666,"open":478,"high":667,"low":623,"close":668,"change":322,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-06-30",22.18,22.08,0.23,4358900,{"date":672,"open":600,"high":673,"low":492,"close":611,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":611},"2026-06-29",22.15,0.27,1.24,4060300,{"date":678,"open":679,"high":478,"low":679,"close":489,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":489},"2026-06-26",20.94,0.75,3.57,5703100,{"date":684,"open":195,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-06-25",21.41,20.93,21.01,-0.43,-2.01,3820400,{"date":692,"open":693,"high":694,"low":535,"close":176,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":176},"2026-06-24",21.18,21.65,0.36,1.71,3354300,{"date":699,"open":183,"high":700,"low":686,"close":701,"change":650,"percent_change":408,"volume":702,"transactions":9,"vwap":701},"2026-06-23",21.49,21.08,4002800,{"date":704,"open":522,"high":705,"low":706,"close":707,"change":294,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-06-22",21.61,21.11,21.14,-1.77,6373000,{"date":711,"open":712,"high":581,"low":543,"close":525,"change":347,"percent_change":322,"volume":713,"transactions":9,"vwap":525},"2026-06-18",21.45,9220100,{"date":715,"open":176,"high":490,"low":716,"close":173,"change":322,"percent_change":669,"volume":717,"transactions":9,"vwap":173},"2026-06-17",21.23,4680300,{"date":719,"open":720,"high":623,"low":175,"close":721,"change":408,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-06-16",21.64,21.46,-1.29,6375900,{"date":725,"open":623,"high":611,"low":694,"close":726,"change":582,"percent_change":583,"volume":727,"transactions":9,"vwap":726},"2026-06-15",21.74,4762900,{"date":729,"open":730,"high":514,"low":533,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-12",22.059999,21.77,-0.41,-1.85,5328300,{"date":736,"open":737,"high":738,"low":184,"close":667,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":667},"2026-06-11",22.39,22.44,-0.24,-1.07,6014000,{"date":743,"open":616,"high":744,"low":561,"close":745,"change":564,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-06-10",22.65,22.42,0.63,4425800,{"date":749,"open":750,"high":751,"low":153,"close":750,"change":752,"percent_change":388,"volume":753,"transactions":9,"vwap":750},"2026-06-09",22.28,22.46,0.02,5686200,{"date":755,"open":731,"high":756,"low":694,"close":512,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":512},"2026-06-08",22.27,0.46,2.11,5115500,{"date":761,"open":512,"high":609,"low":762,"close":551,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":551},"2026-06-05",21.33,-0.47,-2.11,6429200,{"date":767,"open":649,"high":768,"low":642,"close":756,"change":388,"percent_change":769,"volume":770,"transactions":9,"vwap":756},"2026-06-04",23.07,0.41,6818900,{"date":772,"open":773,"high":774,"low":775,"close":667,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":667},"2026-06-03",23.28,23.68,22.12,1.26,6.02,17884800,{"date":780,"open":707,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-02",21.24,20.89,20.92,-0.44,-2.06,6025000,{"date":788,"open":789,"high":523,"low":782,"close":195,"change":494,"percent_change":263,"volume":790,"transactions":9,"vwap":195},"2026-06-01",21.02,6769700,{"date":792,"open":552,"high":634,"low":707,"close":693,"change":635,"percent_change":793,"volume":794,"transactions":9,"vwap":693},"2026-05-29",-2.31,6486800,{"date":796,"open":694,"high":624,"low":720,"close":618,"change":797,"percent_change":797,"volume":798,"transactions":9,"vwap":618},"2026-05-28",0,3214700,{"date":800,"open":551,"high":492,"low":700,"close":618,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":618},"2026-05-27",-0.23,-1.05,4194000,{"date":805,"open":626,"high":667,"low":478,"close":661,"change":806,"percent_change":801,"volume":807,"transactions":9,"vwap":661},"2026-05-26",-0.05,5875500,{"date":809,"open":810,"high":811,"low":551,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-05-22",22.4,22.58,21.96,-0.53,-2.36,5279700,{"date":817,"open":738,"high":595,"low":818,"close":594,"change":650,"percent_change":230,"volume":819,"transactions":9,"vwap":594},"2026-05-21",22.21,3145300,{"date":821,"open":600,"high":822,"low":561,"close":823,"change":359,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-05-20",22.73,22.55,2.04,6327600,{"date":827,"open":492,"high":828,"low":552,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-05-19",22.19,22.1,0.19,0.87,4433300,{"date":834,"open":186,"high":835,"low":836,"close":661,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":661},"2026-05-18",22.09,21.42,0.32,1.48,5260600,{"date":841,"open":513,"high":842,"low":721,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-05-15",22.01,21.59,-0.02,-0.09,5346600,{"date":848,"open":668,"high":609,"low":705,"close":705,"change":763,"percent_change":849,"volume":850,"transactions":9,"vwap":705},"2026-05-14",-2.13,5663100,{"date":852,"open":649,"high":853,"low":165,"close":668,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":668},"2026-05-13",22.48,-0.29,-1.3,7356900,{"date":858,"open":859,"high":860,"low":649,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-05-12",22.8,23.19,22.37,-0.8,-3.45,11936700,{"date":866,"open":17,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-11",24.37,23.1,23.17,-1.11,-4.57,17915500,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-08",24.14,24.42,23.82,24.28,0.31,1.29,5957700,{"date":883,"open":884,"high":98,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-07",25.12,23.79,23.97,-1.2,-4.77,8794000,{"date":891,"open":892,"high":893,"low":79,"close":894,"change":340,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-06",24.3,25.44,25.17,3.88,11606500,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-05",23.21,24.73,22.85,24.23,0.39,1.64,17979600,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-04",25.11,26.15,23.67,23.84,-2.69,-10.14,40178600,{"date":916,"open":917,"high":25,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-01",24.85,26.53,1.58,6.33,20284900,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":273,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-04-30",24.36,25.08,24.21,24.95,1.75,4492500,{"date":931,"open":932,"high":933,"low":65,"close":934,"change":145,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-04-29",24.99,25.040001,24.52,-2.27,7071500,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":504,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-04-28",25.31,25.42,24.8,25.09,-1.26,4326800,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":757,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-04-27",25,25.63,24.92,25.41,1.84,6260400,{"date":954,"open":955,"high":98,"low":900,"close":927,"change":650,"percent_change":739,"volume":956,"transactions":9,"vwap":927},"2026-04-24",25.21,5148900,{"date":958,"open":959,"high":960,"low":900,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-04-23",25.84,26.02,25.01,-0.65,-2.53,8576900,{"date":966,"open":967,"high":968,"low":16,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-04-22",24.71,25.74,25.66,1.2,4.91,9643700,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":733,"volume":980,"transactions":9,"vwap":978},"2026-04-21",25.049999,25.33,24.43,24.46,-0.46,6472800,{"date":982,"open":56,"high":975,"low":983,"close":949,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":949},"2026-04-20",24.08,0.37,1.51,6199700,{"date":988,"open":989,"high":990,"low":867,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-04-17",25.19,25.34,24.55,-0.63,-2.5,8161000,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":903,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-04-16",24.91,25.49,24.54,25.18,1.57,10701100,{"date":1004,"open":1005,"high":917,"low":1006,"close":1007,"change":198,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-04-15",24.15,24.030001,24.79,3.16,11695400,{"date":1011,"open":1012,"high":892,"low":1013,"close":1006,"change":746,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1006},"2026-04-14",23.45,23.43,2.69,10482700,{"date":1017,"open":1018,"high":1013,"low":822,"close":1019,"change":494,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-04-13",23,23.4,0.78,5516100,{"date":1023,"open":141,"high":1024,"low":588,"close":1025,"change":526,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-10",23.25,23.22,1.53,5856400,{"date":1029,"open":140,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":331,"volume":1034,"transactions":9,"vwap":1032},"2026-04-09",23.35,22.83,22.87,-0.04,3163800,{"date":1036,"open":1037,"high":68,"low":641,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-08",23.7,22.91,-0.52,-2.22,6788600,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1013,"change":526,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1013},"2026-04-07",23.08,23.54,22.68,1.52,10668300,{"date":1050,"open":1051,"high":1052,"low":1044,"close":1044,"change":408,"percent_change":887,"volume":1053,"transactions":9,"vwap":1044},"2026-04-06",23.31,23.62,3660100,{"date":1055,"open":811,"high":1013,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-02",22.57,23.36,0.6,2.64,3855200,{"date":1062,"open":120,"high":1030,"low":1063,"close":132,"change":408,"percent_change":1064,"volume":1065,"transactions":9,"vwap":132},"2026-04-01",22.72,-1.22,4417700,{"date":1067,"open":810,"high":868,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-03-31",22.38,23.040001,0.77,3.46,8431100,{"date":1074,"open":609,"high":1075,"low":730,"close":756,"change":111,"percent_change":1070,"volume":1076,"transactions":9,"vwap":756},"2026-03-30",22.63,6651600,{"date":1078,"open":1079,"high":640,"low":611,"close":829,"change":979,"percent_change":1080,"volume":1081,"transactions":9,"vwap":829},"2026-03-27",22.66,-2.04,5068800,{"date":1083,"open":1038,"high":1025,"low":1084,"close":1085,"change":1039,"percent_change":636,"volume":1086,"transactions":9,"vwap":1085},"2026-03-26",22.45,22.56,6905900,{"date":1088,"open":129,"high":118,"low":751,"close":1044,"change":674,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1044},"2026-03-25",1.18,7850100,{"date":1092,"open":132,"high":868,"low":1084,"close":152,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":152},"2026-03-24",-0.22,-0.96,8085900,{"date":1097,"open":1098,"high":1099,"low":1085,"close":1100,"change":757,"percent_change":824,"volume":1101,"transactions":9,"vwap":1100},"2026-03-23",22.7,23.15,23.030001,5227300,{"date":1103,"open":868,"high":1104,"low":1105,"close":1056,"change":314,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1056},"2026-03-20",23.18,22.36,-2.84,7088100,{"date":1109,"open":141,"high":1030,"low":1063,"close":1110,"change":144,"percent_change":643,"volume":1111,"transactions":9,"vwap":1110},"2026-03-19",23.23,5194500,{"date":1113,"open":1114,"high":1115,"low":120,"close":1057,"change":801,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1057},"2026-03-18",23.52,23.65,-0.97,3075900,{"date":1119,"open":67,"high":1120,"low":773,"close":1121,"change":879,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-03-17",23.8,23.59,1.33,3078400,{"date":1125,"open":910,"high":877,"low":76,"close":773,"change":544,"percent_change":1126,"volume":1127,"transactions":9,"vwap":773},"2026-03-16",-1.06,6134900,{"date":1129,"open":892,"high":1130,"low":118,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-13",24.74,23.53,-0.9,-3.68,6399400,{"date":1136,"open":1137,"high":1138,"low":19,"close":977,"change":582,"percent_change":313,"volume":1139,"transactions":9,"vwap":977},"2026-03-12",24.4,24.64,5201800,{"date":1141,"open":1142,"high":1143,"low":79,"close":978,"change":388,"percent_change":984,"volume":1144,"transactions":9,"vwap":978},"2026-03-11",24.29,24.68,5152600,{"date":1146,"open":934,"high":947,"low":1147,"close":867,"change":688,"percent_change":1148,"volume":1149,"transactions":9,"vwap":867},"2026-03-10",24.33,-1.73,5144400,{"date":1151,"open":65,"high":1152,"low":97,"close":941,"change":273,"percent_change":1153,"volume":1154,"transactions":9,"vwap":941},"2026-03-09",24.97,1.76,7210900,{"date":1156,"open":1157,"high":1158,"low":1052,"close":867,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":867},"2026-03-06",23.73,24.39,0.49,2.05,5825300,{"date":1163,"open":1120,"high":902,"low":1131,"close":1164,"change":347,"percent_change":493,"volume":1165,"transactions":9,"vwap":1164},"2026-03-05",23.88,5288100,{"date":1167,"open":1168,"high":17,"low":1169,"close":1170,"change":322,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-04",23.95,23.77,23.87,0.21,3485600,{"date":1174,"open":1175,"high":56,"low":1012,"close":877,"change":294,"percent_change":1176,"volume":1177,"transactions":9,"vwap":877},"2026-03-03",23.78,-1.57,4124000,{"date":1179,"open":1045,"high":926,"low":1019,"close":17,"change":111,"percent_change":112,"volume":1180,"transactions":9,"vwap":17},"2026-03-02",4620600,{"date":1182,"open":885,"high":1183,"low":1037,"close":1006,"change":240,"percent_change":854,"volume":1184,"transactions":9,"vwap":1006},"2026-02-27",24.22,4338000,{"date":1186,"open":926,"high":1187,"low":1188,"close":1189,"change":313,"percent_change":635,"volume":1190,"transactions":9,"vwap":1189},"2026-02-26",24.53,23.72,24.1,5070500,{"date":1192,"open":1193,"high":1194,"low":1037,"close":1183,"change":359,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1183},"2026-02-25",23.85,24.31,1.89,4568100,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1169,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1169},"2026-02-24",23.69,24.34,23.55,0.13,0.55,5466700,{"date":1206,"open":1207,"high":1037,"low":640,"close":1208,"change":1171,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-02-23",23.24,23.64,0.9,5669400,{"date":1212,"open":1213,"high":1214,"low":1019,"close":1013,"change":763,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1013},"2026-02-20",23.56,23.81,-1.97,4169400,{"date":1218,"open":1169,"high":1219,"low":1220,"close":1221,"change":399,"percent_change":1202,"volume":1222,"transactions":9,"vwap":1221},"2026-02-19",24.09,23.58,23.9,3626300,{"date":1224,"open":1024,"high":1225,"low":1226,"close":1170,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1170},"2026-02-18",24.040001,23.09,0.61,2.62,5007800,{"date":1231,"open":1201,"high":877,"low":1110,"close":76,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":76},"2026-02-17",-0.31,-1.32,4338300,{"date":1236,"open":1237,"high":1219,"low":1238,"close":1239,"change":322,"percent_change":1171,"volume":1240,"transactions":9,"vwap":1239},"2026-02-13",23.61,23.44,23.57,6331600,{"date":1242,"open":926,"high":867,"low":1057,"close":1114,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1114},"2026-02-12",-0.69,-2.85,6684500,{"date":1247,"open":1248,"high":1249,"low":1225,"close":926,"change":1250,"percent_change":644,"volume":1251,"transactions":9,"vwap":926},"2026-02-11",24.81,24.83,-0.61,4755900,{"date":1253,"open":1254,"high":955,"low":1255,"close":1256,"change":494,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-02-10",24.51,24.02,24.82,0.73,5797500,{"date":1260,"open":1261,"high":1152,"low":17,"close":1138,"change":589,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1138},"2026-02-09",24.89,-1.36,5328400,{"date":1265,"open":941,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-02-06",25.4,24.44,24.98,0.29,1.17,10022600,{"date":1273,"open":1274,"high":1275,"low":991,"close":1276,"change":854,"percent_change":545,"volume":1277,"transactions":9,"vwap":1276},"2026-02-05",24.75,25.5,24.69,10155500,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1268,"change":757,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1268},"2026-02-04",24.48,25.16,24.049999,1.88,9779700,{"date":1286,"open":1281,"high":1287,"low":911,"close":934,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":934},"2026-02-03",25.3,-1.33,-5.15,15876400,{"date":1292,"open":1293,"high":1294,"low":1282,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-02-02",24.38,25.93,25.85,1.97,8.25,24507600,{"date":1300,"open":120,"high":1301,"low":120,"close":1164,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1164},"2026-01-30",24.01,1.07,4.69,16706700,{"date":1306,"open":118,"high":1307,"low":1098,"close":152,"change":70,"percent_change":1308,"volume":1309,"transactions":9,"vwap":152},"2026-01-29",23.6,-3.51,7555100,{"date":1311,"open":902,"high":1312,"low":1313,"close":1208,"change":145,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1208},"2026-01-28",24.25,23.37,-2.35,8514500,{"date":1317,"open":65,"high":1318,"low":1207,"close":926,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":926},"2026-01-27",24.5,0.2,0.83,16600900,{"date":1323,"open":1324,"high":961,"low":141,"close":1301,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1301},"2026-01-26",23.46,1.02,4.44,37432200,{"date":1329,"open":1330,"high":869,"low":756,"close":1331,"change":1332,"percent_change":962,"volume":1333,"transactions":9,"vwap":1331},"2026-01-23",23.14,22.99,-0.15,10347500,{"date":1335,"open":810,"high":118,"low":500,"close":1330,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1330},"2026-01-22",1.45,6.69,15763000,{"date":1340,"open":581,"high":490,"low":195,"close":1341,"change":20,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-01-21",21.69,2.8,8366900,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":797,"percent_change":797,"volume":1350,"transactions":9,"vwap":1349},"2026-01-20",20.8,21.25,20.69,21.1,6826500,{"date":1352,"open":762,"high":1353,"low":1354,"close":1349,"change":377,"percent_change":1064,"volume":1355,"transactions":9,"vwap":1349},"2026-01-16",21.47,21.059999,3731500,{"date":1357,"open":1358,"high":836,"low":1359,"close":195,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":195},"2026-01-15",20.97,20.88,0.34,1.62,4995400,{"date":1364,"open":183,"high":701,"low":1365,"close":789,"change":797,"percent_change":797,"volume":1366,"transactions":9,"vwap":789},"2026-01-14",20.79,4112800,{"date":1368,"open":1369,"high":1370,"low":1371,"close":789,"change":493,"percent_change":830,"volume":1372,"transactions":9,"vwap":789},"2026-01-13",20.99,21.21,20.84,4121100,{"date":1374,"open":701,"high":1375,"low":783,"close":1376,"change":544,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-01-12",21.31,20.98,-1.18,3563700,{"date":1380,"open":522,"high":610,"low":1381,"close":716,"change":553,"percent_change":1382,"volume":1383,"transactions":9,"vwap":716},"2026-01-09",21.049999,-0.89,5034900,{"date":1385,"open":1386,"high":176,"low":1387,"close":836,"change":1202,"percent_change":1227,"volume":1388,"transactions":9,"vwap":836},"2026-01-08",21.2,21.09,4131800,{"date":1390,"open":694,"high":616,"low":1391,"close":1392,"change":746,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-01-07",21.19,21.29,3.05,10674100,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":650,"percent_change":854,"volume":1401,"transactions":9,"vwap":1400},"2026-01-06",20.63,20.91,20.57,20.66,3405000,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":389,"volume":1409,"transactions":9,"vwap":1407},"2026-01-05",20.65,20.83,20.33,20.72,0.1,7673700,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":166,"percent_change":1014,"volume":1416,"transactions":9,"vwap":1415},"2026-01-02",20.26,20.87,20.16,20.62,4551700,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2025-12-31",20.45,20.49,19.99,20.08,-0.42,-2.05,6422300,{"date":1427,"open":1428,"high":1429,"low":1430,"close":468,"change":582,"percent_change":1332,"volume":1431,"transactions":9,"vwap":468},"2025-12-30",20.53,20.7,20.35,4569500,{"date":1433,"open":1434,"high":1392,"low":467,"close":1428,"change":643,"percent_change":471,"volume":1435,"transactions":9,"vwap":1428},"2025-12-29",21.040001,6005600,{"date":1437,"open":533,"high":533,"low":1438,"close":1387,"change":784,"percent_change":1080,"volume":690,"transactions":9,"vwap":1387},"2025-12-26",20.96,{"date":1440,"open":716,"high":1441,"low":716,"close":625,"change":461,"percent_change":1442,"volume":1443,"transactions":9,"vwap":625},"2025-12-24",21.57,0.7,1781000,{"date":1445,"open":617,"high":618,"low":175,"close":1446,"change":241,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2025-12-23",21.38,-1.66,4384500,{"date":1450,"open":131,"high":129,"low":623,"close":726,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":726},"2025-12-22",-0.77,-3.42,6481100,{"date":1455,"open":811,"high":143,"low":750,"close":588,"change":806,"percent_change":1093,"volume":1456,"transactions":9,"vwap":588},"2025-12-19",7379300,{"date":1458,"open":1459,"high":868,"low":601,"close":1085,"change":763,"percent_change":1080,"volume":1460,"transactions":9,"vwap":1085},"2025-12-18",22.96,4589300,{"date":1462,"open":1463,"high":869,"low":756,"close":1100,"change":680,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1100},"2025-12-17",22.29,3.37,6132200,{"date":1467,"open":514,"high":142,"low":551,"close":750,"change":830,"percent_change":1468,"volume":1469,"transactions":9,"vwap":750},"2025-12-16",0.86,3922900,{"date":1471,"open":195,"high":811,"low":701,"close":835,"change":1468,"percent_change":1472,"volume":1473,"transactions":9,"vwap":835},"2025-12-15",4.05,8010600,{"date":1475,"open":570,"high":1476,"low":1387,"close":716,"change":992,"percent_change":1477,"volume":1478,"transactions":9,"vwap":716},"2025-12-12",21.97,-2.88,5365900,{"date":1480,"open":616,"high":667,"low":625,"close":579,"change":377,"percent_change":1377,"volume":1481,"transactions":9,"vwap":579},"2025-12-11",4645600,{"date":1483,"open":1441,"high":1484,"low":533,"close":775,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":775},"2025-12-10",22.47,-0.99,-4.28,11543800,{"date":1489,"open":1024,"high":65,"low":868,"close":655,"change":739,"percent_change":1490,"volume":1491,"transactions":9,"vwap":655},"2025-12-09",-1.03,9159100,{"date":1493,"open":1100,"high":1201,"low":1494,"close":1030,"change":526,"percent_change":1047,"volume":1495,"transactions":9,"vwap":1030},"2025-12-08",23.02,5318900,{"date":1497,"open":1018,"high":768,"low":601,"close":1018,"change":322,"percent_change":441,"volume":1498,"transactions":9,"vwap":1018},"2025-12-05",5688200,{"date":1500,"open":76,"high":1501,"low":744,"close":141,"change":377,"percent_change":1502,"volume":1503,"transactions":9,"vwap":141},"2025-12-04",23.47,-1.12,7195800,{"date":1505,"open":1038,"high":773,"low":1063,"close":899,"change":603,"percent_change":928,"volume":1506,"transactions":9,"vwap":899},"2025-12-03",11079700,{"date":1508,"open":859,"high":1313,"low":853,"close":152,"change":752,"percent_change":388,"volume":1509,"transactions":9,"vwap":152},"2025-12-02",8105100,{"date":1511,"open":673,"high":768,"low":633,"close":640,"change":251,"percent_change":628,"volume":1512,"transactions":9,"vwap":640},"2025-12-01",7895900,{"date":1514,"open":750,"high":654,"low":1515,"close":601,"change":1209,"percent_change":1516,"volume":1517,"transactions":9,"vwap":601},"2025-11-28",22.040001,4.16,8789300,{"date":1519,"open":693,"high":1520,"low":706,"close":634,"change":80,"percent_change":1521,"volume":1522,"transactions":9,"vwap":634},"2025-11-26",21.83,2.71,4644200,{"date":1524,"open":1420,"high":195,"low":1525,"close":1354,"change":80,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1354},"2025-11-25",20.31,2.78,4794900,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1420,"change":526,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1420},"2025-11-24",20.19,20.56,20.12,1.74,5577600,{"date":1536,"open":1537,"high":1397,"low":1538,"close":1539,"change":1319,"percent_change":32,"volume":1540,"transactions":9,"vwap":1539},"2025-11-21",19.95,19.94,20.14,5514100,{"date":1542,"open":1543,"high":1348,"low":1544,"close":1538,"change":1545,"percent_change":1314,"volume":1546,"transactions":9,"vwap":1538},"2025-11-20",20.55,19.93,-0.48,6028900,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2025-11-19",20.4,20.51,20.11,20.42,-0.08,-0.39,5194300,{"date":1557,"open":208,"high":1558,"low":1559,"close":468,"change":797,"percent_change":797,"volume":1560,"transactions":9,"vwap":468},"2025-11-18",20.67,20.18,3733300,{"date":1562,"open":1399,"high":1371,"low":1563,"close":468,"change":482,"percent_change":1451,"volume":1564,"transactions":9,"vwap":468},"2025-11-17",20.27,4968200,{"date":1566,"open":1404,"high":1369,"low":1567,"close":1400,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1400},"2025-11-14",20.41,-0.3,-1.43,5887600,{"date":1572,"open":522,"high":762,"low":1359,"close":1438,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1438},"2025-11-13",-0.4,-1.87,7415400,{"date":1577,"open":721,"high":726,"low":1578,"close":195,"change":845,"percent_change":1423,"volume":1579,"transactions":9,"vwap":195},"2025-11-12",21.26,4341300,{"date":1581,"open":836,"high":186,"low":716,"close":712,"change":1033,"percent_change":553,"volume":1582,"transactions":9,"vwap":712},"2025-11-11",2856300,{"date":1584,"open":581,"high":1585,"low":1586,"close":700,"change":1587,"percent_change":806,"volume":1588,"transactions":9,"vwap":700},"2025-11-10",21.81,21.3,-0.01,4724900,{"date":1590,"open":1349,"high":726,"low":1591,"close":533,"change":461,"percent_change":1442,"volume":1592,"transactions":9,"vwap":533},"2025-11-07",20.95,6533300,{"date":1594,"open":812,"high":616,"low":543,"close":543,"change":314,"percent_change":1595,"volume":1596,"transactions":9,"vwap":543},"2025-11-06",-3,5718100,{"date":1598,"open":165,"high":142,"low":570,"close":842,"change":399,"percent_change":564,"volume":1599,"transactions":9,"vwap":842},"2025-11-05",3885600,{"date":1601,"open":1602,"high":756,"low":1603,"close":165,"change":144,"percent_change":573,"volume":1604,"transactions":9,"vwap":165},"2025-11-04",21.87,21.58,5155900,{"date":1606,"open":1607,"high":745,"low":812,"close":633,"change":177,"percent_change":1608,"volume":1609,"transactions":9,"vwap":633},"2025-11-03",22.25,-0.81,6276100,{"date":1611,"open":129,"high":859,"low":1463,"close":1463,"change":854,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1463},"2025-10-31",-1.28,4990700,{"date":1615,"open":869,"high":1616,"low":1085,"close":811,"change":862,"percent_change":1452,"volume":1617,"transactions":9,"vwap":811},"2025-10-30",23.27,6438400,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":358,"percent_change":1360,"volume":1624,"transactions":9,"vwap":1623},"2025-10-29",23.34,23.42,22.88,23.38,5696900,{"date":1626,"open":1114,"high":1627,"low":1025,"close":67,"change":801,"percent_change":1628,"volume":1629,"transactions":9,"vwap":67},"2025-10-28",23.63,-0.98,7984100,{"date":1631,"open":1318,"high":999,"low":1238,"close":1131,"change":669,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1131},"2025-10-27",0.99,9428700,{"date":1635,"open":1012,"high":1307,"low":1025,"close":67,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":67},"2025-10-24",-0.33,-1.4,5771200,{"date":1640,"open":601,"high":1641,"low":751,"close":1627,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1627},"2025-10-23",23.83,1.14,5.07,10638000,{"date":1646,"open":1647,"high":1648,"low":1649,"close":594,"change":1232,"percent_change":1262,"volume":1650,"transactions":9,"vwap":594},"2025-10-22",22.69,23.33,22.24,11012900,{"date":1652,"open":1044,"high":1620,"low":859,"close":859,"change":145,"percent_change":1653,"volume":1654,"transactions":9,"vwap":859},"2025-10-21",-2.44,6387200,{"date":1656,"open":1657,"high":89,"low":1657,"close":1313,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1313},"2025-10-20",23.12,0.3,1.3,4424400,{"date":1662,"open":141,"high":89,"low":140,"close":768,"change":133,"percent_change":1663,"volume":1664,"transactions":9,"vwap":768},"2025-10-17",0.52,6206300,{"date":1666,"open":67,"high":1131,"low":1667,"close":141,"change":688,"percent_change":1668,"volume":1669,"transactions":9,"vwap":141},"2025-10-16",22.86,-1.84,6549800,{"date":1671,"open":67,"high":1672,"low":899,"close":1623,"change":111,"percent_change":1257,"volume":1673,"transactions":9,"vwap":1623},"2025-10-15",23.66,5018100,{"date":1675,"open":1657,"high":910,"low":1622,"close":899,"change":294,"percent_change":1676,"volume":1677,"transactions":9,"vwap":899},"2025-10-14",-1.61,4470900,{"date":1679,"open":1680,"high":1120,"low":655,"close":1121,"change":1269,"percent_change":675,"volume":1681,"transactions":9,"vwap":1121},"2025-10-13",23.48,5772100,{"date":1683,"open":983,"high":17,"low":773,"close":67,"change":1451,"percent_change":1684,"volume":1685,"transactions":9,"vwap":67},"2025-10-10",-3.2,9744300,{"date":1687,"open":1688,"high":1130,"low":110,"close":66,"change":589,"percent_change":378,"volume":1689,"transactions":9,"vwap":66},"2025-10-09",24.58,11821200,{"date":1691,"open":1293,"high":975,"low":1692,"close":44,"change":348,"percent_change":627,"volume":1693,"transactions":9,"vwap":44},"2025-10-08",24.13,7183800,{"date":1695,"open":975,"high":1696,"low":1194,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-10-07",25.24,24.35,-0.7,-2.79,10779900,{"date":1702,"open":1703,"high":1704,"low":961,"close":975,"change":1636,"percent_change":855,"volume":1705,"transactions":9,"vwap":975},"2025-10-06",25.55,25.83,11543400,{"date":1707,"open":1708,"high":1709,"low":1281,"close":1710,"change":1668,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-10-03",26.36,26.99,25.38,-6.76,11615900,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":763,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-10-02",28,28.1,26.72,27.22,-1.7,14526000,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":769,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-10-01",27.25,27.79,27.18,27.69,1.5,8187100,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":251,"volume":1736,"transactions":9,"vwap":1734},"2025-09-30",27.21,27.34,26.8,27.28,0.07,5392800,{"date":1738,"open":1739,"high":1731,"low":1740,"close":1731,"change":155,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1731},"2025-09-29",27.2,26.79,2.99,7979000,{"date":1744,"open":1745,"high":1733,"low":893,"close":1746,"change":628,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-09-26",25.53,26.42,4.55,8048300,{"date":1750,"open":1294,"high":1751,"low":1752,"close":1752,"change":1628,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-09-25",26.34,25.27,-3.73,8210500,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1424,"volume":1762,"transactions":9,"vwap":1760},"2025-09-24",26.83,27.049999,26.22,26.25,-0.55,5508800,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1733,"change":752,"percent_change":1735,"volume":1768,"transactions":9,"vwap":1733},"2025-09-23",26.91,27.24,26.59,7064000,{"date":1770,"open":1771,"high":1732,"low":1772,"close":1773,"change":1442,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-09-22",26,25.97,26.78,2.68,11263600,{"date":1777,"open":1704,"high":1778,"low":1779,"close":1780,"change":1319,"percent_change":1070,"volume":1781,"transactions":9,"vwap":1780},"2025-09-19",26.39,25.79,26.08,9567600,{"date":1783,"open":1784,"high":1746,"low":959,"close":1785,"change":1093,"percent_change":536,"volume":1786,"transactions":9,"vwap":1785},"2025-09-18",26.21,25.88,7806200,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":739,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-09-17",26.35,26.47,25.58,26.1,-0.91,7897100,{"date":1796,"open":1797,"high":1746,"low":1798,"close":1751,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1751},"2025-09-16",25.69,25.61,0.81,3.17,9830000,{"date":1803,"open":947,"high":1804,"low":932,"close":1745,"change":1058,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1745},"2025-09-15",25.81,2.41,9604000,{"date":1808,"open":1261,"high":1809,"low":1274,"close":1810,"change":358,"percent_change":837,"volume":1811,"transactions":9,"vwap":1810},"2025-09-12",25.14,24.93,9320100,{"date":1813,"open":65,"high":917,"low":1814,"close":917,"change":389,"percent_change":1296,"volume":1815,"transactions":9,"vwap":917},"2025-09-11",23.89,12512600,{"date":1817,"open":955,"high":1818,"low":1225,"close":867,"change":1020,"percent_change":1819,"volume":1820,"transactions":9,"vwap":867},"2025-09-10",25.43,3.31,46254000,{"date":1822,"open":868,"high":1627,"low":1823,"close":1121,"change":984,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1121},"2025-09-09",22.94,1.59,18374400,{"date":1827,"open":1079,"high":1501,"low":1085,"close":1025,"change":1227,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1025},"2025-09-08",2.7,10151200,{"date":1831,"open":648,"high":640,"low":750,"close":1832,"change":1833,"percent_change":1302,"volume":1834,"transactions":9,"vwap":1832},"2025-09-05",22.61,0.24,11183300,{"date":1836,"open":132,"high":901,"low":861,"close":861,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":861},"2025-09-04",-0.51,-2.23,5531800,{"date":1841,"open":1842,"high":1157,"low":1046,"close":1622,"change":813,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1622},"2025-09-03",23.51,-2.26,9771400,{"date":1846,"open":1105,"high":1847,"low":667,"close":1847,"change":32,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-09-02",23.41,4.46,9567000,{"date":1851,"open":1063,"high":656,"low":1852,"close":1852,"change":294,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-08-29",22.41,-1.67,5371500,{"date":1856,"open":1085,"high":140,"low":861,"close":640,"change":1269,"percent_change":880,"volume":1857,"transactions":9,"vwap":640},"2025-08-28",6482300,{"date":1859,"open":751,"high":811,"low":756,"close":1860,"change":1319,"percent_change":1209,"volume":1861,"transactions":9,"vwap":1860},"2025-08-27",22.5,6892000,{"date":1863,"open":1864,"high":859,"low":756,"close":587,"change":294,"percent_change":1865,"volume":1866,"transactions":9,"vwap":587},"2025-08-26",22.67,-1.68,7867600,{"date":1868,"open":1667,"high":140,"low":1085,"close":1046,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1046},"2025-08-25",-0.21,-0.92,3801000,{"date":1873,"open":744,"high":1100,"low":595,"close":641,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":641},"2025-08-22",0.33,1.46,5551400,{"date":1878,"open":648,"high":595,"low":1068,"close":1085,"change":240,"percent_change":1232,"volume":1879,"transactions":9,"vwap":1085},"2025-08-21",4090600,{"date":1881,"open":1063,"high":154,"low":861,"close":1075,"change":553,"percent_change":70,"volume":1882,"transactions":9,"vwap":1075},"2025-08-20",4388700,{"date":1884,"open":868,"high":1104,"low":1098,"close":656,"change":854,"percent_change":1885,"volume":1886,"transactions":9,"vwap":656},"2025-08-19",-1.25,5532800,{"date":1888,"open":1823,"high":869,"low":140,"close":655,"change":111,"percent_change":1889,"volume":1890,"transactions":9,"vwap":655},"2025-08-18",0.74,5107100,{"date":1892,"open":1823,"high":1494,"low":1864,"close":1823,"change":322,"percent_change":441,"volume":1893,"transactions":9,"vwap":1823},"2025-08-15",4965600,{"date":1895,"open":1896,"high":1038,"low":1056,"close":641,"change":144,"percent_change":643,"volume":1897,"transactions":9,"vwap":641},"2025-08-14",22.84,4780000,{"date":1899,"open":141,"high":899,"low":152,"close":1494,"change":388,"percent_change":903,"volume":1900,"transactions":9,"vwap":1494},"2025-08-13",5349300,{"date":1902,"open":1860,"high":141,"low":1484,"close":1903,"change":1663,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-08-12",22.93,2.32,4854200,{"date":1907,"open":1463,"high":152,"low":1463,"close":1852,"change":564,"percent_change":746,"volume":1908,"transactions":9,"vwap":1852},"2025-08-11",5212500,{"date":1910,"open":1075,"high":1031,"low":1911,"close":756,"change":294,"percent_change":1865,"volume":1912,"transactions":9,"vwap":756},"2025-08-08",22.22,4833100,{"date":1914,"open":859,"high":1915,"low":594,"close":744,"change":482,"percent_change":1698,"volume":1916,"transactions":9,"vwap":744},"2025-08-07",23.13,4456300,{"date":1918,"open":656,"high":1667,"low":745,"close":152,"change":797,"percent_change":797,"volume":1919,"transactions":9,"vwap":152},"2025-08-06",4825000,{"date":1921,"open":1860,"high":1922,"low":751,"close":152,"change":494,"percent_change":657,"volume":1923,"transactions":9,"vwap":152},"2025-08-05",23.049999,4981400,{"date":1925,"open":1607,"high":1864,"low":580,"close":1075,"change":134,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1075},"2025-08-04",2.4,5059400,{"date":1929,"open":1930,"high":1832,"low":153,"close":829,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":829},"2025-08-01",22.32,-0.35,-1.56,7878400,{"date":1935,"open":609,"high":1620,"low":587,"close":1084,"change":797,"percent_change":797,"volume":1936,"transactions":9,"vwap":1084},"2025-07-31",13749900,{"date":1938,"open":1939,"high":640,"low":756,"close":1084,"change":1940,"percent_change":784,"volume":1941,"transactions":9,"vwap":1084},"2025-07-30",22.59,-0.1,7956600,{"date":1943,"open":1944,"high":1069,"low":601,"close":823,"change":688,"percent_change":1574,"volume":1945,"transactions":9,"vwap":823},"2025-07-29",23.01,6078800,{"date":1947,"open":1030,"high":1213,"low":141,"close":1948,"change":1931,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-07-28",22.98,-1.5,11481900,{"date":1952,"open":1842,"high":1307,"low":1024,"close":1648,"change":69,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1648},"2025-07-25",-0.85,7090600,{"date":1956,"open":1814,"high":108,"low":1324,"close":1131,"change":688,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1131},"2025-07-24",-1.79,6338100,{"date":1960,"open":978,"high":1274,"low":1214,"close":79,"change":1568,"percent_change":1961,"volume":1962,"transactions":9,"vwap":79},"2025-07-23",-1.24,8305100,{"date":1964,"open":875,"high":1965,"low":1131,"close":1966,"change":348,"percent_change":627,"volume":1967,"transactions":9,"vwap":1966},"2025-07-22",24.84,24.26,12006300,{"date":1969,"open":773,"high":977,"low":1922,"close":17,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":17},"2025-07-21",0.92,3.95,17718400,{"date":1974,"open":1324,"high":1842,"low":1915,"close":773,"change":313,"percent_change":1837,"volume":1975,"transactions":9,"vwap":773},"2025-07-18",6628400,{"date":1977,"open":1045,"high":1188,"low":1623,"close":1019,"change":408,"percent_change":1377,"volume":1978,"transactions":9,"vwap":1019},"2025-07-17",7307200,{"date":1980,"open":1019,"high":1193,"low":1051,"close":774,"change":757,"percent_change":1981,"volume":1982,"transactions":9,"vwap":774},"2025-07-16",1.98,7738300,{"date":1984,"open":1672,"high":774,"low":869,"close":1025,"change":1545,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1025},"2025-07-15",-2.03,7321600,{"date":1988,"open":1238,"high":911,"low":89,"close":1037,"change":984,"percent_change":1824,"volume":1989,"transactions":9,"vwap":1037},"2025-07-14",7769600,{"date":1991,"open":1915,"high":1282,"low":1915,"close":1648,"change":669,"percent_change":32,"volume":1992,"transactions":9,"vwap":1648},"2025-07-11",11454100,{"date":1994,"open":1069,"high":1648,"low":1944,"close":868,"change":845,"percent_change":1554,"volume":1995,"transactions":9,"vwap":868},"2025-07-10",5991000,{"date":1997,"open":1622,"high":1307,"low":601,"close":860,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":860},"2025-07-09",0.44,1.93,14641400,{"date":2002,"open":2003,"high":141,"low":811,"close":654,"change":1202,"percent_change":80,"volume":2004,"transactions":9,"vwap":654},"2025-07-08",22.71,7863600,{"date":2006,"open":1680,"high":1680,"low":601,"close":595,"change":1116,"percent_change":2007,"volume":2008,"transactions":9,"vwap":595},"2025-07-07",-4.11,12873500,{"date":2010,"open":1193,"high":2011,"low":2012,"close":1121,"change":241,"percent_change":1949,"volume":2013,"transactions":9,"vwap":1121},"2025-07-03",24.16,23.49,5566300,{"date":2015,"open":1221,"high":1189,"low":2016,"close":1168,"change":674,"percent_change":1642,"volume":2017,"transactions":9,"vwap":1168},"2025-07-02",23.75,6428600,{"date":2019,"open":1005,"high":1318,"low":774,"close":774,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":774},"2025-07-01",-0.71,-2.91,8308000,{"date":2024,"open":1208,"high":1137,"low":1045,"close":1158,"change":657,"percent_change":102,"volume":2025,"transactions":9,"vwap":1158},"2025-06-30",10439300,{"date":2027,"open":2028,"high":1966,"low":1324,"close":1121,"change":854,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1121},"2025-06-27",23.99,-1.21,11638200,{"date":2032,"open":1019,"high":2033,"low":67,"close":1164,"change":1874,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1164},"2025-06-26",24.059999,1.4,8778000,{"date":2037,"open":1623,"high":1199,"low":1922,"close":1201,"change":251,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1201},"2025-06-25",1.12,9840700,{"date":2041,"open":1100,"high":1648,"low":901,"close":120,"change":187,"percent_change":2042,"volume":2043,"transactions":9,"vwap":120},"2025-06-24",2.06,11660200,{"date":2045,"open":1100,"high":1648,"low":1084,"close":656,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":656},"2025-06-23",-0.64,-2.73,12120500,{"date":2050,"open":1114,"high":1157,"low":1915,"close":1324,"change":752,"percent_change":388,"volume":2051,"transactions":9,"vwap":1324},"2025-06-20",19994200,{"date":2053,"open":768,"high":1168,"low":1903,"close":1238,"change":359,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1238},"2025-06-18",1.96,14712100,{"date":2057,"open":1018,"high":1175,"low":640,"close":1331,"change":1636,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1331},"2025-06-17",-1.42,24797600,{"date":2061,"open":154,"high":1324,"low":1852,"close":2062,"change":1089,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-06-16",23.32,5.33,31522700,{"date":2066,"open":667,"high":1099,"low":829,"close":2067,"change":797,"percent_change":797,"volume":2068,"transactions":9,"vwap":2067},"2025-06-13",22.14,59849900,{"date":2070,"open":1239,"high":892,"low":513,"close":2067,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2067},"2025-06-12",-6.41,-22.45,172324500,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-06-11",29.02,29.41,28.42,28.55,-1.6,-5.31,18039200,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":553,"percent_change":992,"volume":2089,"transactions":9,"vwap":2088},"2025-06-10",30.54,30.6,29.66,30.15,11974400,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":198,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-06-09",29.92,30.49,29.45,30.34,2.57,5836200,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1202,"percent_change":1998,"volume":2104,"transactions":9,"vwap":2103},"2025-06-06",29.68,30,29.52,29.58,4379300,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2094,"change":635,"percent_change":1853,"volume":2110,"transactions":9,"vwap":2094},"2025-06-05",29.81,30.61,29.23,6322800,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":1332,"percent_change":635,"volume":2117,"transactions":9,"vwap":2116},"2025-06-04",29.9,30.97,29.34,29.95,7314000,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":47,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-06-03",30.81,31.049999,30.02,30.1,-1.76,6086500,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-06-02",29.87,30.88,29.73,30.64,0.84,2.82,7430700,{"date":2136,"open":2137,"high":2093,"low":2138,"close":2139,"change":669,"percent_change":1020,"volume":2140,"transactions":9,"vwap":2139},"2025-05-30",29.2,29.19,29.8,10227800,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-05-29",31.17,31.35,29.32,29.57,-1.64,-5.25,15819000,{"date":2151,"open":2152,"high":35,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-05-28",35.78,30.73,31.21,-3.8,-10.85,45300400,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":1981,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-05-27",33.97,35.74,33.63,35.0099983,5.99,33217800,{"date":2167,"open":2086,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-05-23",33.21,30.55,33.029999,2.17,7.03,30477600,{"date":2175,"open":2079,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-05-22",31,28.49,30.86,2.81,10.02,21451000,{"date":2183,"open":2184,"high":2138,"low":2185,"close":2186,"change":979,"percent_change":1676,"volume":2187,"transactions":9,"vwap":2186},"2025-05-21",28.4,28.02,28.049999,8762000,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":188,"volume":2195,"transactions":9,"vwap":2193},"2025-05-20",27.89,28.78,27.85,28.51,0.62,4795100,{"date":2197,"open":2198,"high":2199,"low":1726,"close":2190,"change":643,"percent_change":1215,"volume":2200,"transactions":9,"vwap":2190},"2025-05-19",27.75,28.2,4223500,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":177,"percent_change":992,"volume":2207,"transactions":9,"vwap":2206},"2025-05-16",28.61,29.059999,28.3,28.45,6504400,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":1940,"percent_change":1931,"volume":2214,"transactions":9,"vwap":2213},"2025-05-15",28.58,28.64,27.42,28.63,9364400,{"date":2216,"open":2217,"high":2218,"low":2205,"close":2219,"change":1360,"percent_change":970,"volume":2220,"transactions":9,"vwap":2219},"2025-05-14",28.48,29.39,28.73,14552300,{"date":2222,"open":2186,"high":2223,"low":2186,"close":2224,"change":1360,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-05-13",28.86,28.39,1.21,10365300,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2186,"change":283,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2186},"2025-05-12",28.059999,28.18,27.29,1.85,7395200,{"date":2235,"open":1773,"high":2236,"low":2237,"close":2238,"change":198,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-05-09",27.73,26.76,27.54,2.84,7795200,{"date":2242,"open":2243,"high":1709,"low":2244,"close":1773,"change":1070,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1773},"2025-05-08",26.3,26.18,2.96,6521700,{"date":2248,"open":2249,"high":1751,"low":1785,"close":2250,"change":582,"percent_change":313,"volume":2251,"transactions":9,"vwap":2250},"2025-05-07",26.19,26.01,4364300,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":643,"percent_change":764,"volume":2258,"transactions":9,"vwap":2257},"2025-05-06",26.44,26.5,25.67,26.040001,5883800,{"date":2260,"open":2261,"high":2262,"low":1789,"close":2263,"change":2264,"percent_change":1684,"volume":2265,"transactions":9,"vwap":2263},"2025-05-05",27.33,27.41,26.6,-0.88,7132400,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":322,"percent_change":494,"volume":2272,"transactions":9,"vwap":2271},"2025-05-02",27.7,27.92,27.15,27.48,5579900,{"date":2274,"open":2275,"high":2276,"low":2212,"close":2277,"change":688,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-05-01",27.98,28.35,27.43,-1.54,5693500,{"date":2281,"open":2282,"high":2283,"low":1740,"close":2284,"change":1058,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-04-30",26.9,27.93,27.86,2.2,6578100,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2291,"change":1636,"percent_change":887,"volume":2292,"transactions":9,"vwap":2291},"2025-04-29",27.45,27.94,27.26,5394400,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2296,"change":1202,"percent_change":187,"volume":2298,"transactions":9,"vwap":2296},"2025-04-28",27.4,27.59,26.98,6819300,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2303,"change":2304,"percent_change":2034,"volume":2305,"transactions":9,"vwap":2303},"2025-04-25",27.13,27.8,27.46,0.38,5853400,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":1033,"percent_change":1332,"volume":2312,"transactions":9,"vwap":2311},"2025-04-24",27.1,27.58,26.84,27.08,6212100,{"date":2314,"open":2199,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":368,"volume":2319,"transactions":9,"vwap":2317},"2025-04-23",28.25,26.96,27.12,-0.68,8862700,{"date":39,"open":1709,"high":2290,"low":25,"close":2302,"change":1799,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2302},3,11065900,{"status":2324,"indices":2325,"watchlist":2364,"sectors":2384,"benchmarks":2432},"success",[2326,2333,2339,2345,2352,2357],{"symbol":2327,"name":2328,"price":2329,"change":2330,"pct_change":1257,"is_up":2331,"sparkline":2332,"date":5},"SPX","S&P 500",7722.72,56.27,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2334,"name":2335,"price":2336,"change":2337,"pct_change":32,"is_up":2331,"sparkline":2338,"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":2340,"name":2341,"price":2342,"change":2343,"pct_change":1159,"is_up":2331,"sparkline":2344,"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":2346,"name":2347,"price":2348,"change":2349,"pct_change":2350,"is_up":2331,"sparkline":2351,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2353,"name":2354,"price":2355,"change":947,"pct_change":1209,"is_up":2331,"sparkline":2356,"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":2358,"name":2359,"price":2360,"change":2361,"pct_change":2362,"is_up":14,"sparkline":2363,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2365,2372,2377],{"symbol":2366,"name":2367,"price":2368,"change":2369,"pct_change":2370,"is_up":2331,"sparkline":2371,"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":2373,"name":2374,"price":2375,"change":1464,"pct_change":1325,"is_up":2331,"sparkline":2376,"date":5},"AAPL","Apple Inc",333.69,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2378,"name":2379,"price":2380,"change":2381,"pct_change":2382,"is_up":2331,"sparkline":2383,"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",[2385,2390,2394,2398,2403,2407,2411,2415,2420,2424,2428],{"name":2386,"etf":2387,"change":2388,"price":2389,"is_up":2331},"Technology","XLK",1.01,199.81,{"name":2391,"etf":2392,"change":348,"price":2393,"is_up":2331},"Financials","XLF",53.49,{"name":2395,"etf":2396,"change":1587,"price":2397,"is_up":14},"Healthcare","XLV",166.18,{"name":2399,"etf":2400,"change":2401,"price":2402,"is_up":2331},"Consumer Cycl","XLY",1.13,110.04,{"name":2404,"etf":2405,"change":627,"price":2406,"is_up":2331},"Consumer Staples","XLP",80.53,{"name":2408,"etf":2409,"change":603,"price":2410,"is_up":2331},"Energy","XLE",62.95,{"name":2412,"etf":2413,"change":1020,"price":2414,"is_up":2331},"Industrials","XLI",169.95,{"name":2416,"etf":2417,"change":2418,"price":2419,"is_up":2331},"Materials","XLB",0.66,48.86,{"name":2421,"etf":2422,"change":837,"price":2423,"is_up":2331},"Real Estate","XLRE",40.81,{"name":2425,"etf":2426,"change":2304,"price":2427,"is_up":2331},"Utilities","XLU",39.83,{"name":2429,"etf":2430,"change":526,"price":2431,"is_up":2331},"Comm Services","XLC",110.32,[2433,2437,2441,2445],{"ticker":2434,"name":2435,"price":2436,"change":1889,"is_up":2331},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2438,"name":2439,"price":2440,"change":1325,"is_up":2331},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2442,"name":2443,"price":2444,"change":1159,"is_up":2331},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2446,"name":2447,"price":2448,"change":1209,"is_up":2331},"IWM","iShares Russell 2000",281.52]