[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INTA":3,"stock-historical-INTA":30,"homepage-market-summary":2830},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INTA","2026-10-05",{"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},"Intapp, Inc. Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Intapp Inc is a provider of AI-powered solutions for professional firms in regulated industries. Its vertically tailored solutions are purpose-built for the specialized workflows, complex relationship networks, and professional compliance requirements of accounting, consulting, investment banking, legal, private capital, and real assets firms. By applying Firm AI to core processes and data, Intapp helps partners, dealmakers, and advisors drive firm growth, manage compliance, and improve profitability. Its products include AI & Data Platform, Intapp Celeste and Firm AI, and Intapp Integration Service. The Company operates in accounting, consulting, corporate, investment banking and advisory, and other industries. The Company operates in the UK and the US, with maximum revenue from the US.","1,340","Palo Alto, CA",false,{"close":16,"open":17,"high":18,"low":17,"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},37.38,36.5,37.53,36.49,0.89,2.44,494224.934268,11986,37.223,47.93,19.01,907069.2254756255,63.5,1322,{"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},59.099998,875167,319436075.594382,-27.96,"2025-04-23",[41,42,52,63,74,85,96,107,117,127,138,148,158,168,176,186,197,208,218,229,239,249,260,270,281,292,301,310,320,331,341,352,363,374,382,393,403,414,425,435,444,454,463,472,483,494,505,516,526,536,547,558,568,578,589,600,608,615,624,633,639,647,655,664,673,680,689,698,707,716,724,732,741,748,757,765,773,780,787,795,803,811,819,827,836,845,851,858,865,873,881,890,899,905,913,921,930,938,945,953,961,970,979,985,991,998,1006,1013,1021,1029,1037,1045,1053,1060,1068,1074,1083,1087,1095,1102,1111,1118,1125,1131,1140,1148,1157,1164,1171,1179,1188,1196,1202,1208,1214,1221,1227,1234,1241,1250,1258,1266,1273,1279,1283,1290,1297,1304,1311,1319,1326,1332,1339,1345,1352,1359,1367,1373,1379,1385,1391,1397,1404,1410,1418,1425,1430,1439,1448,1456,1463,1470,1479,1486,1493,1502,1507,1515,1523,1532,1539,1548,1553,1562,1569,1577,1585,1592,1601,1608,1616,1624,1633,1641,1648,1657,1666,1673,1681,1689,1697,1703,1710,1717,1726,1735,1743,1750,1757,1763,1770,1775,1782,1787,1794,1801,1808,1817,1825,1833,1840,1845,1851,1856,1863,1869,1877,1884,1890,1897,1903,1909,1916,1923,1928,1935,1943,1951,1958,1965,1970,1977,1983,1988,1995,2002,2010,2018,2026,2032,2036,2040,2046,2051,2058,2065,2071,2079,2086,2093,2099,2104,2112,2119,2125,2131,2138,2144,2151,2156,2163,2170,2178,2184,2190,2199,2204,2210,2219,2225,2231,2238,2245,2253,2258,2265,2271,2278,2284,2292,2301,2309,2316,2324,2331,2339,2346,2353,2361,2366,2371,2379,2386,2392,2397,2404,2411,2417,2424,2430,2435,2441,2449,2455,2462,2470,2477,2485,2494,2503,2510,2518,2525,2533,2541,2548,2557,2563,2570,2579,2588,2595,2602,2609,2618,2625,2630,2639,2646,2652,2660,2667,2673,2682,2690,2697,2704,2710,2718,2726,2734,2739,2748,2752,2758,2766,2772,2778,2785,2791,2798,2805,2811,2818,2826],{"date":5,"open":17,"high":18,"low":17,"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},"2026-10-02",38.03,38.55,36.215,-1.1,-2.93,442602.449994,9630,36.5916,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-01",36.77,37.93,36.6,37.59,1.38,3.81,408482.148697,9895,37.3875,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-30",35.25,36.57,35.21,36.21,1.01,2.87,496972.404455,8828,36.1694,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-29",34.93,35.23,34.41,35.2,-0.19,-0.54,405142.093164,9678,34.9836,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-28",35.45,35.56,34.58,35.39,-0.71,-1.97,288822.719158,8228,35.3022,{"date":97,"open":98,"high":99,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-25",36.79,37.18,36.02,36.1,-0.73,-1.98,272683.945435,7221,36.29,{"date":108,"open":109,"high":110,"low":111,"close":112,"change":113,"percent_change":69,"volume":114,"transactions":115,"vwap":116},"2026-09-24",36.71,37.14,36.07,36.83,0.37,487433.72386,9841,36.6324,{"date":118,"open":119,"high":120,"low":121,"close":122,"change":113,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-23",36.2,36.955,35.67,36.46,1.03,556016.43363,12152,36.4503,{"date":128,"open":129,"high":130,"low":131,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-22",37.4,37.71,35.27,36.09,-0.61,-1.66,615112.614132,9931,36.0765,{"date":139,"open":140,"high":54,"low":141,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-21",36.74,36.24,36.7,0.49,1.35,447588.958811,10466,36.5786,{"date":149,"open":150,"high":151,"low":152,"close":68,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-18",36.865,37,35.55,-0.48,-1.31,1612108.630721,9610,36.2064,{"date":159,"open":19,"high":160,"low":161,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-17",36.96,35.76,36.69,-0.31,-0.84,401119.838017,10175,36.6184,{"date":169,"open":162,"high":170,"low":171,"close":151,"change":172,"percent_change":154,"volume":173,"transactions":174,"vwap":175},"2026-09-16",37.44,36.47,-0.49,596742.110574,11354,37.0028,{"date":177,"open":178,"high":179,"low":180,"close":181,"change":172,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-15",37.6,38.25,36.76,37.49,-1.29,692969.252487,13703,37.5536,{"date":187,"open":188,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-14",37.83,38.91,37.72,37.98,0.75,2.01,596292.678242,14192,38.1787,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-11",38.04,38.65,36.8,37.23,-0.81,-2.13,553028.106453,12450,37.2005,{"date":209,"open":210,"high":211,"low":212,"close":199,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-10",38.54,39.0565,37.97,-0.6,-1.55,502012.714536,11928,38.2882,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-09",39.86,40.72,38.56,38.64,-1.22,-3.06,599480.715728,12111,38.9129,{"date":230,"open":231,"high":232,"low":233,"close":220,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-08",40.75,40.875,39.1,-1.85,-4.44,750104.844027,15940,39.6765,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-04",42.47,40.68,41.71,-1.4,-3.25,419168.3538,10671,41.8368,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-03",42.3,43.98,42.26,43.11,1.62,3.9,526526.856184,13324,43.2484,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":102,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-02",43.33,43.38,41.41,41.49,-1.73,515559.204093,11100,41.6973,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-01",42.97,43.505,41.85,42.22,-1.15,-2.65,632437.381237,12501,42.4395,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-31",42.82,43.66,42.59,43.37,-0.1,-0.23,662235.318994,9643,43.3249,{"date":293,"open":294,"high":295,"low":254,"close":296,"change":288,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-28",43.7,44.33,43.47,-0.53,752161.434932,13544,43.6534,{"date":302,"open":303,"high":304,"low":303,"close":294,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-27",40.805,43.72,3.3,8.17,718405.649954,12716,43.1887,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":163,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-26",39.71,40.9,39.602,40.4,-0.76,275841.34661,7311,40.4922,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-25",40.92,41.48,40.424,40.71,-0.21,-0.51,474285.311369,10305,40.9428,{"date":332,"open":333,"high":334,"low":335,"close":322,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-24",40.89,41.75,40.35,-0.43,-1.04,644786.519728,13529,41.1319,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-21",40,41.42,39.27,41.35,1.18,2.94,824007.994229,12808,40.7822,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-20",39.85,40.39,39.44,40.17,0.08,0.2,663457.037711,12478,40.0093,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-19",39.94,40.76,39.145,40.09,0.35,0.88,750693.873921,12282,40.0581,{"date":375,"open":233,"high":366,"low":233,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-18",39.74,1.25,3.25,578593.209367,12092,40.1129,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-17",39.7,40.02,38.41,38.49,-1.62,-4.04,480395.0743,11652,38.8903,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-14",41.38,39.45,40.11,-0.91,-2.22,412281.636099,11093,40.0209,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-13",39.61,41.12,38.96,41.02,1.49,3.77,707759.484759,13363,40.2566,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-12",38.89,39.88,38.8605,39.53,-0.38,-0.95,483204.116716,9693,39.4734,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-11",38.19,39.955,39.91,1.17,3.02,573809.097787,13242,39.7126,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":69,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-10",37.04,39.4799,38.74,2.68,643768.653888,13497,38.7692,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":410,"volume":451,"transactions":452,"vwap":453},"2026-08-07",36.9,38.635,36.4279,37.73,1.37,842375.69017,16893,37.7404,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":213,"percent_change":388,"volume":460,"transactions":461,"vwap":462},"2026-08-06",35.92,36.63,34.835,36.36,1008629.923521,15523,36.1975,{"date":464,"open":17,"high":465,"low":466,"close":160,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-05",37.48,35.28,4.18,12.75,1895063.85019,27325,36.7689,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-04",32.08,33.58,31.6931,32.78,-0.62,-1.86,1179276.307438,20282,33.0029,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-03",33.61,35.13,33.355,33.4,0.71,2.17,905680.709664,17521,34.1817,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-31",31.53,32.97,31.345,32.69,0.62,1.93,828825.334168,15374,32.4312,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-30",30.63,32.24,30.2,32.07,0.4,1.26,968786.494035,18481,31.5556,{"date":517,"open":518,"high":519,"low":509,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-29",30.32,32.4,31.67,1.07,3.5,764500.600085,13545,31.7006,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":256,"volume":533,"transactions":534,"vwap":535},"2026-07-28",30.02,31.37,29.805,30.6,1.15,795337.7256,15982,30.6022,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-27",28.41,30.53,27.945,29.45,1.98,7.21,755406.923947,13594,29.6448,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-24",27.08,27.95,26.5101,27.47,1.2,4.57,768810.498723,10431,27.4439,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":359,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-23",26.07,26.51,25.56,26.27,0.77,634502.913103,12044,26.1847,{"date":569,"open":570,"high":571,"low":572,"close":560,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-22",27.9,27.92,25.71,-2.03,-7.22,871299.746613,15906,26.1638,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-21",28.061,29.01,27.475,28.1,-1.06,-3.64,734891.312371,13660,28.03,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-20",28.84,29.55,28.09,29.16,0.04,0.14,347968.692687,9400,29.1588,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":336,"percent_change":606,"volume":607,"transactions":9,"vwap":605},"2026-07-17",28.91,30.040001,28.75,29.12,-1.46,696800,{"date":609,"open":602,"high":610,"low":611,"close":592,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":592},"2026-07-16",30.115,28.31,1.27,4.49,885200,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-07-15",28.17,29.049999,28.07,28.28,0.54,1.95,724400,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-14",26.93,28.45,26.26,27.74,-0.82,-2.87,628300,{"date":634,"open":635,"high":618,"low":619,"close":636,"change":143,"percent_change":637,"volume":638,"transactions":9,"vwap":636},"2026-07-13",28.48,28.56,1.75,706200,{"date":640,"open":641,"high":642,"low":643,"close":619,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":619},"2026-07-10",28.3,28.57,27.315,0.36,1.3,546600,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":621,"percent_change":653,"volume":654,"transactions":9,"vwap":652},"2026-07-09",26.5,27.77,26.3,27.71,1.99,590300,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-08",27.61,28,27.09,27.17,-1.01,-3.58,782400,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-07",28.54,29.24,28.16,28.18,0.58,2.1,668100,{"date":674,"open":675,"high":676,"low":561,"close":677,"change":678,"percent_change":564,"volume":679,"transactions":9,"vwap":677},"2026-07-06",26.86,28.030001,27.6,0.21,645300,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-02",26.29,27.99,26.09,27.39,1.04,3.95,1003800,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-01",26.059999,26.82,26.01,26.35,1.14,4.52,682000,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-30",24.26,25.4,23.93,25.21,0.53,2.15,589300,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-29",25.36,25.75,24.635,24.68,-0.33,-1.32,841500,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-26",22.32,25.14,25.01,2.99,13.58,2232300,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":631,"volume":731,"transactions":9,"vwap":729},"2026-06-25",22.36,22.94,21.91,22.02,-0.65,480500,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-24",21.89,23.22,21.88,22.67,0.74,3.37,622600,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":369,"percent_change":255,"volume":747,"transactions":9,"vwap":746},"2026-06-23",22.040001,22.53,21.65,21.93,627000,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-22",21.7,22.22,20.75,21.58,-0.46,-2.09,1233100,{"date":758,"open":759,"high":760,"low":761,"close":743,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":743},"2026-06-18",21.99,22.42,21.3,0.01,0.05,1344200,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":584,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-17",22.84,23.51,21.63,22.030001,-4.59,1248500,{"date":774,"open":775,"high":776,"low":777,"close":775,"change":778,"percent_change":778,"volume":779,"transactions":9,"vwap":775},"2026-06-16",23.09,23.67,22,0,976700,{"date":781,"open":782,"high":783,"low":784,"close":775,"change":203,"percent_change":785,"volume":786,"transactions":9,"vwap":775},"2026-06-15",23.85,23.925,22.9,-3.39,1355100,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":431,"volume":794,"transactions":9,"vwap":792},"2026-06-12",23.2,24.18,22.3,23.9,0.7,943800,{"date":796,"open":797,"high":798,"low":799,"close":789,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":789},"2026-06-11",23.45,24.19,22.605,-0.63,-2.64,1049600,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":595,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-10",23.52,24.36,23.23,23.83,0.17,595300,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":336,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-09",23.81,24.315,23.262,23.79,-1.78,1042800,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":297,"volume":826,"transactions":9,"vwap":824},"2026-06-08",24.12,24.93,23.835,24.22,-0.13,882600,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-05",24.5,24.91,23.7,24.35,-0.04,-0.16,854700,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-04",24.7,25,24.049999,24.39,0.46,1.92,1091900,{"date":846,"open":847,"high":848,"low":849,"close":702,"change":276,"percent_change":771,"volume":850,"transactions":9,"vwap":702},"2026-06-03",24.41,24.43,23.38,1099900,{"date":852,"open":853,"high":854,"low":798,"close":855,"change":421,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-02",24.895,25.34,25.08,-3.65,1879900,{"date":859,"open":860,"high":861,"low":849,"close":862,"change":348,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-01",23.72,26.68,26.030001,12.73,2141600,{"date":866,"open":867,"high":868,"low":869,"close":775,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":775},"2026-05-29",21.25,23.15,20.88,2.49,12.09,1638000,{"date":874,"open":875,"high":876,"low":26,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-28",19.37,20.63,20.6,1.46,7.63,1185900,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-27",19.58,20.205,19.011999,19.14,-0.69,-3.48,767400,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-26",20.030001,20.62,19.67,19.83,-0.57,-2.79,787300,{"date":900,"open":901,"high":902,"low":895,"close":901,"change":358,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-22",20.4,21.12,0.39,935100,{"date":906,"open":907,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-21",20.73,19.55,20.32,-0.64,-3.05,1334900,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":842,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-20",20.1,20.99,19.535,20.96,2.24,1113600,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-19",21.37,21.86,20.36,20.5,-0.37,-1.77,1531100,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":896,"volume":937,"transactions":9,"vwap":935},"2026-05-18",21.19,21.66,20.3,20.87,-0.12,1263700,{"date":939,"open":932,"high":940,"low":941,"close":916,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":916},"2026-05-15",21.81,20.94,0.19,0.91,1541300,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":887,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-14",21.49,22.18,20.68,20.8,-3.21,1901300,{"date":954,"open":955,"high":956,"low":957,"close":947,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":947},"2026-05-13",22.73,23.4,20.85,-1.28,-5.62,1450400,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-12",24.11,24.57,22.55,22.77,-1.05,-4.41,1649100,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-11",24.6,25.29,23.36,23.82,-1.02,-4.11,876400,{"date":980,"open":956,"high":981,"low":735,"close":982,"change":983,"percent_change":984,"volume":794,"transactions":9,"vwap":982},"2026-05-08",24.99,24.84,0.86,3.59,{"date":986,"open":831,"high":987,"low":831,"close":988,"change":943,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-07",24.86,23.98,3.94,825200,{"date":992,"open":993,"high":829,"low":994,"close":995,"change":661,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-06",23.69,22.71,23.07,-4.19,1123400,{"date":999,"open":1000,"high":1001,"low":789,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-05",23.66,24.1,24.08,0.41,1.73,753100,{"date":1007,"open":1008,"high":1009,"low":1010,"close":776,"change":809,"percent_change":1011,"volume":1012,"transactions":9,"vwap":776},"2026-05-04",23.5,24.37,23.25,0.72,807100,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1008,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1008},"2026-05-01",23.29,24.24,22.78,1.05,4.68,530700,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-04-30",23,22.11,22.45,-0.75,-3.23,531000,{"date":1030,"open":1031,"high":1032,"low":1033,"close":789,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":789},"2026-04-29",22.6,23.27,22.07,0.51,2.25,681300,{"date":1038,"open":1039,"high":849,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-28",22.59,22.52,22.69,0.55,2.48,830900,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":172,"volume":1052,"transactions":9,"vwap":1050},"2026-04-27",21.95,22.905,21.74,22.14,-0.11,732600,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":704,"percent_change":21,"volume":1059,"transactions":9,"vwap":1058},"2026-04-24",21.78,22.34,21.71,22.25,675500,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-23",22.2,21.11,21.72,-1.35,-5.85,636900,{"date":1069,"open":767,"high":1070,"low":1040,"close":995,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":995},"2026-04-22",23.76,0.43,1.9,713900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-21",22.95,23.92,22.5,22.64,-0.06,-0.26,586800,{"date":1084,"open":1041,"high":860,"low":777,"close":1085,"change":936,"percent_change":297,"volume":1086,"transactions":9,"vwap":1085},"2026-04-20",22.7,482100,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1081,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-17",23.57,23.94,22.65,22.82,-1.13,688100,{"date":1096,"open":1070,"high":1097,"low":1076,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-16",24.15,23.08,-0.18,-0.77,584100,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-15",21.83,23.47,21.51,23.26,1.94,9.1,871200,{"date":1112,"open":1113,"high":924,"low":1114,"close":1115,"change":678,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-14",21.28,20.89,21.32,0.99,960600,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1063,"change":738,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1063},"2026-04-13",20.37,21.15,20.055,3.63,1004600,{"date":1126,"open":1113,"high":1113,"low":1127,"close":1120,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1120},"2026-04-10",20.13,-0.9,-4.23,985100,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-09",22.23,22.747,20.61,21.27,-1.18,-5.26,1535900,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1025,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1025},"2026-04-08",25.47,25.58,22.4,-2.3,-9.29,940700,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-07",24.71,25.33,24.42,24.75,-0.07,-0.28,894600,{"date":1158,"open":1159,"high":853,"low":1160,"close":1161,"change":595,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-06",24.87,24.165,24.82,0.16,538300,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1081,"percent_change":337,"volume":1170,"transactions":9,"vwap":1169},"2026-04-02",25.13,25.46,24.01,24.78,575100,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":730,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-01",25.84,25.88,24.64,25.040001,-2.53,868300,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-31",25.55,26.23,25.19,25.69,0.27,1.06,952000,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":738,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-30",24.9,25.7,24.56,25.42,3,749500,{"date":1197,"open":838,"high":1198,"low":840,"close":712,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":712},"2026-03-27",25.049999,-0.52,-2.06,745500,{"date":1203,"open":792,"high":562,"low":1204,"close":1205,"change":612,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-26",23.71,25.2,5.31,695000,{"date":1209,"open":1210,"high":1211,"low":807,"close":702,"change":80,"percent_change":1212,"volume":1213,"transactions":9,"vwap":702},"2026-03-25",24.53,24.79,-0.79,1046000,{"date":1215,"open":1216,"high":1216,"low":1217,"close":821,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":821},"2026-03-24",25.48,23.74,-1.82,-7.02,653600,{"date":1222,"open":560,"high":694,"low":1223,"close":1224,"change":678,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-23",25.255,25.94,0.82,694600,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":359,"percent_change":1233,"volume":1130,"transactions":9,"vwap":1232},"2026-03-20",25.22,26.17,24.44,25.73,0.78,{"date":1235,"open":1236,"high":1237,"low":1198,"close":1238,"change":936,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-19",25.64,26.54,25.53,-0.47,701800,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-18",24.88,25.89,24.775,25.65,0.38,1.5,855000,{"date":1251,"open":1252,"high":1253,"low":703,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-17",25.57,26.79,25.27,-0.41,-1.6,400200,{"date":1259,"open":1246,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-16",26.2,25.25,25.68,0.03,0.12,606300,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1246,"change":32,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1246},"2026-03-13",24.8,25.82,24.625,4.06,1060500,{"date":1274,"open":1183,"high":1275,"low":972,"close":1276,"change":887,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-12",26.33,24.65,-2.72,829700,{"date":1280,"open":703,"high":1281,"low":1175,"close":854,"change":936,"percent_change":1239,"volume":1282,"transactions":9,"vwap":854},"2026-03-11",25.97,863400,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1167,"change":244,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1167},"2026-03-10",26.94,27.11,25.16,-5.21,1889300,{"date":1291,"open":1292,"high":1293,"low":1294,"close":675,"change":421,"percent_change":1295,"volume":1296,"transactions":9,"vwap":675},"2026-03-09",27.33,27.52,26.25,-3.42,956500,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1239,"percent_change":134,"volume":1303,"transactions":9,"vwap":1302},"2026-03-06",27.625,28.7,27.56,27.81,1371100,{"date":1305,"open":1306,"high":1307,"low":1308,"close":620,"change":686,"percent_change":1309,"volume":1310,"transactions":9,"vwap":620},"2026-03-05",27.22,29.69,27.195,3.82,2515200,{"date":1312,"open":1294,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-04",27.79,26.155,27.24,1.1,4.21,2282500,{"date":1320,"open":966,"high":1321,"low":966,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-03",26.395,26.14,2.7,11.52,2594000,{"date":1327,"open":1328,"high":792,"low":1328,"close":1329,"change":69,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-02",21.73,23.44,4.5,1638500,{"date":1333,"open":777,"high":1334,"low":1335,"close":1336,"change":287,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-02-27",22.49,21.39,22.43,-0.44,1436300,{"date":1340,"open":1055,"high":1023,"low":1341,"close":744,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":744},"2026-02-26",21.41,0.9,4.16,1019200,{"date":1346,"open":1347,"high":1348,"low":934,"close":769,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":769},"2026-02-25",21.45,21.79,0.31,1.45,2175200,{"date":1353,"open":883,"high":1354,"low":1355,"close":1115,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1115},"2026-02-24",21.68,19.24,1.85,9.5,1908000,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-23",21.55,19.455,19.47,-2.36,-10.81,1701700,{"date":1368,"open":1369,"high":1370,"low":933,"close":1104,"change":713,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1104},"2026-02-20",22.13,22.76,-1.49,1109800,{"date":1374,"open":955,"high":995,"low":777,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-19",22.16,-0.66,-2.89,1108700,{"date":1380,"open":1381,"high":1382,"low":1017,"close":1092,"change":1137,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1092},"2026-02-18",24.030001,24.040001,-4.92,1314500,{"date":1386,"open":1387,"high":841,"low":807,"close":1388,"change":564,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-02-17",23.42,24,3.31,2164100,{"date":1392,"open":1393,"high":1394,"low":1395,"close":807,"change":326,"percent_change":1128,"volume":1396,"transactions":9,"vwap":807},"2026-02-13",23.87,24.175,22.925,2605800,{"date":1398,"open":1382,"high":1399,"low":1400,"close":1329,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1329},"2026-02-12",24.73,22.875,-0.59,-2.46,2750600,{"date":1405,"open":1193,"high":1406,"low":956,"close":1381,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1381},"2026-02-11",25.72,-1.51,-5.91,3572400,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-10",24.54,26.32,25.54,1.16,4.76,1987200,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":842,"percent_change":843,"volume":1424,"transactions":9,"vwap":1423},"2026-02-09",23.96,24.95,23.0030003,24.38,1983500,{"date":1426,"open":806,"high":1276,"low":1370,"close":1077,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1077},"2026-02-06",0.15,0.63,1683100,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-05",25.52,25.62,23.62,23.77,-1.67,-6.56,2595000,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-04",23.55,25.78,20.76,25.44,-3.87,-13.2,7079400,{"date":1449,"open":1450,"high":487,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-03",33.040001,28.78,29.31,-4.33,-12.87,4294500,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":163,"percent_change":398,"volume":1462,"transactions":9,"vwap":1461},"2026-02-02",34.28,34.98,33.6,33.64,830000,{"date":1464,"open":1465,"high":89,"low":1466,"close":1467,"change":420,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-01-30",33.97,33.34,33.95,-1.11,844500,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-01-29",36,36.17,33.715,34.33,-2.17,-5.95,1013300,{"date":1480,"open":1481,"high":1482,"low":1483,"close":17,"change":1484,"percent_change":630,"volume":1485,"transactions":9,"vwap":17},"2026-01-28",36.99,37.26,36.35,-0.3,757900,{"date":1487,"open":1488,"high":345,"low":1489,"close":201,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":201},"2026-01-27",39.11,36.475,-2.45,-6.24,680100,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-01-26",38.66,39.76,38.555,39.25,0.59,1.53,417500,{"date":1503,"open":210,"high":1504,"low":1505,"close":1495,"change":1051,"percent_change":1155,"volume":1506,"transactions":9,"vwap":1495},"2026-01-23",39.31,38.43,322800,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":532,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-01-22",37.81,38.895,37.69,38.77,3.06,376400,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":704,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-01-21",37.31,37.99,37.095001,37.62,1.43,431500,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-20",37.43,38,36.977,37.09,-1.2,-3.13,535200,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1093,"percent_change":631,"volume":1538,"transactions":9,"vwap":1537},"2026-01-16",39.64,39.865,37.85,38.29,723000,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-15",41.24,41.305,39.37,39.42,-1.79,-4.34,716300,{"date":1549,"open":408,"high":1550,"low":1551,"close":1552,"change":833,"percent_change":287,"volume":1278,"transactions":9,"vwap":1552},"2026-01-14",41.32,40.25,41.21,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-13",42.75,43.15,40.85,41.25,-1.44,-3.37,538000,{"date":1563,"open":1564,"high":1565,"low":241,"close":1566,"change":164,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-01-12",43.62,43.8,42.69,-1.93,338200,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":213,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-01-09",43.91,44.415,43.060001,43.53,-1.36,259400,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":714,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-01-08",44.92,44.922,43.485,44.13,-2.9,294500,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":32,"percent_change":1035,"volume":1591,"transactions":9,"vwap":1590},"2026-01-07",44.41,45.73,44.105,45.45,283600,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-01-06",42.57,44.65,42,44.45,1.8,4.22,642600,{"date":1602,"open":1603,"high":1604,"low":241,"close":1605,"change":224,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-01-05",43.87,44.77,42.65,-2.78,585000,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1603,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1603},"2026-01-02",45.97,46.2,43.4,-1.95,-4.26,568600,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-12-31",46.7,45.7,45.82,-0.7,-1.5,328600,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-12-30",47.39,47.88,46.41,46.52,-1,-2.1,366200,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":163,"volume":1640,"transactions":9,"vwap":1638},"2025-12-29",47.2,47.71,47.19,47.52,-0.15,499500,{"date":1642,"open":1643,"high":25,"low":1644,"close":1645,"change":1247,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-12-26",47.35,47.080002,47.67,0.8,310400,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-12-24",47.09,47.36,46.44,47.29,0.28,0.6,228600,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-12-23",46.75,47.225,46.22,47.0099983,-0.17,-0.36,339300,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1670,"change":1671,"percent_change":440,"volume":1672,"transactions":9,"vwap":1670},"2025-12-22",45.91,47.63,47.18,1.23,459400,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":297,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-12-19",46.47,46.525,45.66,45.95,-1.14,620100,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1655,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-12-18",46.3,46.74,45.68,46.48,1.31,718400,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":686,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-17",44.9,46.145,44.84,45.88,2.32,797600,{"date":1698,"open":1555,"high":1699,"low":1605,"close":1693,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1693},"2025-12-16",45.3,2.31,5.43,788500,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":967,"volume":1709,"transactions":9,"vwap":1707},"2025-12-15",43.07,42.11,42.53,-0.45,506500,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1081,"percent_change":213,"volume":1716,"transactions":9,"vwap":1715},"2025-12-12",43.17,43.425,42.8,42.98,362100,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-12-11",42.89,43.575,42.66,43.24,0.24,0.56,400400,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-12-10",42.58,43.36,42.28,43,0.18,0.42,551800,{"date":1736,"open":1737,"high":1738,"low":1739,"close":283,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":283},"2025-12-09",43.080002,43.69,42.778,-0.32,-0.74,376500,{"date":1744,"open":1745,"high":1746,"low":1555,"close":1747,"change":1080,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-08",43.81,43.85,43.14,-0.14,463600,{"date":1751,"open":1752,"high":1753,"low":283,"close":1754,"change":967,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-12-05",44.049999,44.27,43.2,-2.37,466900,{"date":1758,"open":1759,"high":1619,"low":252,"close":1760,"change":1761,"percent_change":1200,"volume":1762,"transactions":9,"vwap":1760},"2025-12-04",45.36,44.25,-0.93,746900,{"date":1764,"open":272,"high":1765,"low":272,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-12-03",45.31,45.18,2.03,4.7,778300,{"date":1771,"open":1772,"high":1571,"low":1721,"close":1556,"change":1773,"percent_change":1316,"volume":1774,"transactions":9,"vwap":1556},"2025-12-02",42.96,0.47,715600,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":327,"percent_change":1137,"volume":1781,"transactions":9,"vwap":1780},"2025-12-01",42.6,44.12,41.775,42.68,1088600,{"date":1783,"open":1777,"high":1784,"low":1777,"close":1785,"change":1499,"percent_change":58,"volume":1786,"transactions":9,"vwap":1785},"2025-11-28",44,43.19,535300,{"date":1788,"open":1789,"high":272,"low":1790,"close":1777,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1777},"2025-11-26",41.62,41.6,0.67,1.6,589000,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1798,"change":1799,"percent_change":59,"volume":1800,"transactions":9,"vwap":1798},"2025-11-25",40.41,42.12,41.93,1.54,353800,{"date":1802,"open":1803,"high":1804,"low":1805,"close":355,"change":1806,"percent_change":897,"volume":1807,"transactions":9,"vwap":355},"2025-11-24",41.33,41.457,40.31,-1.16,570700,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-11-21",40.060001,41.97,39.72,41.55,1.48,3.69,662600,{"date":1818,"open":1558,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-11-20",41.73,39.96,40.07,-0.5,-1.23,485200,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":337,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-11-19",41.57,41.61,39.87,40.57,-2.5,601100,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1828,"change":359,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1828},"2025-11-18",41.26,42.2,41.055,0.48,1049100,{"date":1841,"open":1705,"high":1842,"low":1558,"close":264,"change":134,"percent_change":1843,"volume":1844,"transactions":9,"vwap":264},"2025-11-17",43.55,-3.85,887900,{"date":1846,"open":264,"high":1564,"low":1847,"close":1705,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1705},"2025-11-14",41.16,0.79,1.87,1017300,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1730,"change":1155,"percent_change":1376,"volume":1855,"transactions":9,"vwap":1730},"2025-11-13",42.15,43.6,1363600,{"date":1857,"open":1858,"high":1555,"low":1859,"close":1860,"change":1773,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-11-12",42.040001,41.695,42.56,1.12,907600,{"date":1864,"open":1865,"high":1777,"low":1865,"close":1866,"change":1072,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-11-11",39.84,42.09,4.73,899200,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1701,"volume":1876,"transactions":9,"vwap":1874},"2025-11-10",38.79,40.82,38.39,40.19,2.07,971400,{"date":1878,"open":1879,"high":1512,"low":1880,"close":1881,"change":153,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-11-07",38.080002,37.925,38.12,-1.24,710100,{"date":1885,"open":1886,"high":1887,"low":1509,"close":1888,"change":316,"percent_change":1567,"volume":1889,"transactions":9,"vwap":1888},"2025-11-06",38.76,38.85,38.6,671200,{"date":1891,"open":1892,"high":1865,"low":1472,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-11-05",37.55,39.36,2.29,6.18,1278400,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1901,"change":1761,"percent_change":1490,"volume":1902,"transactions":9,"vwap":1901},"2025-11-04",37.7,36.505,37.07,702100,{"date":1904,"open":1905,"high":1906,"low":190,"close":1526,"change":420,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1526},"2025-11-03",38.44,38.685,-0.99,884100,{"date":1910,"open":1911,"high":1912,"low":1526,"close":1913,"change":763,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-10-31",38.049999,38.888,38.38,0.13,674600,{"date":1917,"open":1873,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1621,"volume":1922,"transactions":9,"vwap":1920},"2025-10-30",39.215,37.89,38.33,-0.27,509900,{"date":1924,"open":405,"high":405,"low":1925,"close":1888,"change":976,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1888},"2025-10-29",38.42,-2.57,760200,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1080,"percent_change":1639,"volume":1934,"transactions":9,"vwap":1933},"2025-10-28",39.82,40.18,39.565,39.62,467500,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":213,"volume":1942,"transactions":9,"vwap":1940},"2025-10-27",40.15,40.3,39.66,39.68,-0.24,411800,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1247,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-10-24",39.98,40.22,39.67,39.92,0.96,430300,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":596,"percent_change":644,"volume":1957,"transactions":9,"vwap":1956},"2025-10-23",39.5,39.829,39.266,39.54,494400,{"date":1959,"open":312,"high":1960,"low":1961,"close":1962,"change":163,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-10-22",39.93,39.22,39.4,-0.78,549800,{"date":1966,"open":427,"high":368,"low":1967,"close":312,"change":1968,"percent_change":1123,"volume":1969,"transactions":9,"vwap":312},"2025-10-21",38.14,1.39,514200,{"date":1971,"open":16,"high":1505,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-10-20",37.080002,38.32,1.19,3.2,650300,{"date":1978,"open":1979,"high":170,"low":1980,"close":1981,"change":1724,"percent_change":1500,"volume":1982,"transactions":9,"vwap":1981},"2025-10-17",36.44,36.12,37.13,722100,{"date":1984,"open":1985,"high":1986,"low":1979,"close":66,"change":1907,"percent_change":801,"volume":1987,"transactions":9,"vwap":66},"2025-10-16",37.66,37.96,897100,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":778,"percent_change":778,"volume":1994,"transactions":9,"vwap":1993},"2025-10-15",37.88,38.28,37.22,37.56,672700,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1993,"change":511,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1993},"2025-10-14",36.41,37.75,36.275,1.08,997000,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":213,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-10-13",38.07,38.335,37.125,37.16,-1.59,1337600,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":47,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-10-10",38.92,39.355,37.3,37.76,-2.83,922000,{"date":2019,"open":1543,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-10-09",39.52,38.7,38.86,-0.56,-1.42,789900,{"date":2027,"open":2028,"high":1948,"low":2029,"close":1544,"change":2030,"percent_change":1724,"volume":2031,"transactions":9,"vwap":1544},"2025-10-08",39.57,39.049999,0.22,600000,{"date":2033,"open":376,"high":1930,"low":2034,"close":2035,"change":213,"percent_change":1407,"volume":1028,"transactions":9,"vwap":2035},"2025-10-07",38.52,39.2,{"date":2037,"open":2028,"high":1535,"low":1913,"close":2038,"change":1773,"percent_change":553,"volume":2039,"transactions":9,"vwap":2038},"2025-10-06",39.8,897700,{"date":2041,"open":1810,"high":2042,"low":2035,"close":2043,"change":1255,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-10-03",40.425,39.33,-1.03,691100,{"date":2047,"open":368,"high":2048,"low":1543,"close":376,"change":1740,"percent_change":2049,"volume":2050,"transactions":9,"vwap":376},"2025-10-02",40.16,-0.8,484000,{"date":2052,"open":2053,"high":2054,"low":2055,"close":1810,"change":164,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1810},"2025-10-01",40.59,41.3,39.58,-2.05,636600,{"date":2059,"open":2060,"high":2061,"low":2062,"close":313,"change":661,"percent_change":2063,"volume":2064,"transactions":9,"vwap":313},"2025-09-30",41.81,42.24,40.835,-2.41,580200,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":80,"percent_change":1708,"volume":2070,"transactions":9,"vwap":2069},"2025-09-29",42.41,41.69,41.91,513100,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":809,"volume":2078,"transactions":9,"vwap":2076},"2025-09-26",42.16,42.76,41.736,42.099998,0.07,521300,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":910,"percent_change":1622,"volume":2085,"transactions":9,"vwap":2084},"2025-09-25",42.07,42.36,41.31,42.029999,658200,{"date":2087,"open":2088,"high":2089,"low":285,"close":2090,"change":2049,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-09-24",43.59,43.96,42.67,-1.84,565700,{"date":2094,"open":2095,"high":2095,"low":2096,"close":296,"change":2024,"percent_change":2097,"volume":2098,"transactions":9,"vwap":296},"2025-09-23",44.96,43.275,-3.16,829600,{"date":2100,"open":1784,"high":2101,"low":1746,"close":2102,"change":369,"percent_change":1848,"volume":2103,"transactions":9,"vwap":2102},"2025-09-22",45.16,44.89,394300,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":1212,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-09-19",45.113,45.755,44.34,44.54,-1.74,889500,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":1003,"percent_change":943,"volume":2118,"transactions":9,"vwap":2117},"2025-09-18",45.38,45.93,44.95,45.33,398600,{"date":2120,"open":2121,"high":2122,"low":2123,"close":1579,"change":2124,"percent_change":738,"volume":1640,"transactions":9,"vwap":1579},"2025-09-17",44.74,46.13,44.72,0.33,{"date":2126,"open":2127,"high":1691,"low":2128,"close":2129,"change":1921,"percent_change":213,"volume":2130,"transactions":9,"vwap":2129},"2025-09-16",44.62,43.263,44.59,660700,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":1484,"percent_change":1376,"volume":2137,"transactions":9,"vwap":2136},"2025-09-15",45.35,46.83,44.81,44.86,1077200,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2101,"change":1941,"percent_change":297,"volume":2143,"transactions":9,"vwap":2101},"2025-09-12",45.21,45.99,44.71,1229300,{"date":2145,"open":2135,"high":2146,"low":2147,"close":2148,"change":1342,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-09-11",45.57,44.725,45.4,2.02,556600,{"date":2152,"open":2140,"high":1590,"low":2153,"close":2154,"change":887,"percent_change":2155,"volume":1195,"transactions":9,"vwap":2154},"2025-09-10",43.94,44.5,-1.53,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":1639,"percent_change":713,"volume":2162,"transactions":9,"vwap":2161},"2025-09-09",45.55,45.585,44.621,45.19,359600,{"date":2164,"open":2165,"high":2133,"low":2166,"close":2167,"change":2168,"percent_change":1521,"volume":2169,"transactions":9,"vwap":2167},"2025-09-08",44.83,44.225,45.34,0.64,432400,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":81,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-09-05",45.67,46.85,44.578,44.7,-1.19,493900,{"date":2179,"open":1784,"high":2146,"low":2180,"close":2181,"change":686,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-09-04",43.25,45.24,2.35,704900,{"date":2185,"open":2142,"high":2186,"low":2187,"close":2188,"change":297,"percent_change":1137,"volume":2189,"transactions":9,"vwap":2188},"2025-09-03",45.054001,43.86,44.2,553300,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-09-02",45.26,45.698,44.51,44.73,-1.26,-2.74,675400,{"date":2200,"open":1686,"high":2201,"low":2202,"close":2141,"change":336,"percent_change":1761,"volume":2203,"transactions":9,"vwap":2141},"2025-08-29",46.735,45.59,621600,{"date":2205,"open":1626,"high":1627,"low":2206,"close":2207,"change":1630,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-08-28",46.36,46.42,-2.11,1164100,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-08-27",45.25,47.545,45.12,47.42,2.38,5.28,2071300,{"date":2220,"open":2221,"high":2101,"low":2221,"close":2222,"change":2223,"percent_change":305,"volume":2224,"transactions":9,"vwap":2222},"2025-08-26",43.29,45.040001,1.44,1841400,{"date":2226,"open":2227,"high":2228,"low":2227,"close":1854,"change":1233,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1854},"2025-08-25",42.62,43.73,1.82,1412900,{"date":2232,"open":2084,"high":2233,"low":2234,"close":283,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":283},"2025-08-22",43.52,41.65,0.92,2.2,821000,{"date":2239,"open":395,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":1732,"volume":2244,"transactions":9,"vwap":2242},"2025-08-21",42.18,40.97,41.9,0.075,840200,{"date":2246,"open":275,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-08-20",43.22,41.66,41.825,-0.685,-1.61,1264700,{"date":2254,"open":2076,"high":2255,"low":2256,"close":2255,"change":113,"percent_change":370,"volume":2257,"transactions":9,"vwap":2255},"2025-08-19",42.51,41.571,900500,{"date":2259,"open":1706,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":763,"volume":2264,"transactions":9,"vwap":2262},"2025-08-18",43.31,41.785,42.14,0.02,1112400,{"date":2266,"open":334,"high":2090,"low":2267,"close":1797,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1797},"2025-08-15",41.272,0.65,1.57,1430900,{"date":2272,"open":1797,"high":2273,"low":2274,"close":2275,"change":1137,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-08-14",42.5,41.435,41.47,-2.77,1292300,{"date":2279,"open":2280,"high":2142,"low":2028,"close":1605,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1605},"2025-08-13",44.38,5.73,15.52,5123600,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":984,"volume":2291,"transactions":9,"vwap":2289},"2025-08-12",35.89,37.11,35.505,36.92,1.28,1909600,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-08-11",36.88,37.39,35.52,35.64,-1.3,-3.52,1990300,{"date":2302,"open":2303,"high":2035,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-08-08",37.61,36.73,36.94,-0.42,-1.12,1645100,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2313,"change":277,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-08-07",40.6,36.97,37.36,-6.62,1385000,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":172,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-08-06",40.62,40.99,39.63,40.0099983,-1.21,527600,{"date":2325,"open":2326,"high":2327,"low":1810,"close":2328,"change":2329,"percent_change":1427,"volume":2330,"transactions":9,"vwap":2328},"2025-08-05",40.78,41.0099983,40.5,0.06,871900,{"date":2332,"open":2333,"high":2334,"low":2043,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-08-04",39.51,40.63,40.44,1.41,3.61,624600,{"date":2340,"open":2341,"high":1953,"low":2342,"close":2343,"change":976,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-08-01",39.29,38.35,39.029999,-2.55,786100,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":1907,"percent_change":2063,"volume":2352,"transactions":9,"vwap":2351},"2025-07-31",41.44,41.505,39.97,40.049999,612300,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":1914,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-07-30",41.22,41.37,40.468,41.040001,0.32,1156900,{"date":2362,"open":1813,"high":1797,"low":1872,"close":2363,"change":2364,"percent_change":133,"volume":2365,"transactions":9,"vwap":2363},"2025-07-29",40.91,-0.25,1689400,{"date":2367,"open":2368,"high":2084,"low":2369,"close":1847,"change":153,"percent_change":276,"volume":2370,"transactions":9,"vwap":1847},"2025-07-28",41.83,41.07,1006900,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":1264,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-07-25",41.77,42.055,41.235,41.64,0.29,483100,{"date":2380,"open":2381,"high":1707,"low":1541,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-07-24",42.31,41.52,-0.98,-2.31,771700,{"date":2387,"open":2388,"high":1555,"low":2389,"close":2273,"change":1654,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2273},"2025-07-23",42.42,41.87,0.66,455200,{"date":2393,"open":2061,"high":2394,"low":2395,"close":275,"change":763,"percent_change":1264,"volume":2396,"transactions":9,"vwap":275},"2025-07-22",42.92,42.0099983,816900,{"date":2398,"open":1594,"high":2399,"low":2400,"close":2401,"change":927,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-07-21",42.9,42.095001,42.17,-0.87,900600,{"date":2405,"open":1603,"high":2406,"low":2407,"close":2408,"change":421,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-07-18",44.041,42.485,42.54,-2.18,784700,{"date":2412,"open":1754,"high":2413,"low":2414,"close":2415,"change":358,"percent_change":1732,"volume":2416,"transactions":9,"vwap":2415},"2025-07-17",43.865,43.12,43.49,602700,{"date":2418,"open":2419,"high":2420,"low":1777,"close":2421,"change":943,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-07-16",43.16,43.48,43.41,2.14,926300,{"date":2425,"open":2426,"high":2427,"low":241,"close":2273,"change":1907,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2273},"2025-07-15",43.95,44.291,-2.28,963600,{"date":2431,"open":2401,"high":2432,"low":1866,"close":2415,"change":1963,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2415},"2025-07-14",44.66,-1.76,1051400,{"date":2436,"open":1675,"high":2437,"low":1582,"close":1753,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":1753},"2025-07-11",46.5,-2.68,-5.71,762700,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":80,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-07-10",47.17,47.7,45.62,46.95,-0.4,907200,{"date":2450,"open":1635,"high":2451,"low":2452,"close":2453,"change":936,"percent_change":2364,"volume":2454,"transactions":9,"vwap":2453},"2025-07-09",47.56,46.049999,47.14,1021600,{"date":2456,"open":2457,"high":2458,"low":1611,"close":2459,"change":1376,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-07-08",48.25,48.43,47.26,-1.38,928400,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":80,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-07-07",47.76,48.28,47.24,47.92,-0.39,804200,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":1185,"percent_change":1724,"volume":2476,"transactions":9,"vwap":2475},"2025-07-03",47.89,49.099998,47.77,48.11,570000,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2383,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-07-02",48.85,49.12,47.73,47.84,-2.01,875000,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-07-01",51.34,51.61,48.57,48.82,-2.8,-5.42,783200,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-06-30",51.66,52.040001,50.92,51.62,0.5,0.98,836000,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":595,"percent_change":358,"volume":2509,"transactions":9,"vwap":2508},"2025-06-27",51.53,51.555,50.22,51.12,923600,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2000,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-06-26",50.53,52.080002,49.21,51.080002,2.16,767300,{"date":2519,"open":2520,"high":2520,"low":2521,"close":2522,"change":1027,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-06-25",53.81,49.77,50,-6.07,826600,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":644,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-06-24",53.0099983,53.76,52.3,53.23,0.68,808300,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":678,"volume":2540,"transactions":9,"vwap":2538},"2025-06-23",52.47,53.14,51.51,52.87,0.11,486700,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":730,"percent_change":224,"volume":2547,"transactions":9,"vwap":2546},"2025-06-20",53.78,54.5,51.86,52.76,945100,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-06-18",53.99,54.295,53.16,53.41,-0.58,-1.07,370900,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2550,"change":1199,"percent_change":421,"volume":2562,"transactions":9,"vwap":2550},"2025-06-17",53.9,54.86,53.71,491300,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":686,"percent_change":622,"volume":2569,"transactions":9,"vwap":2568},"2025-06-16",54.16,55.12,53.75,54.51,406200,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-06-13",54.81,55.38,53.31,53.47,-2.35,-4.21,437000,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-06-12",56.33,57.07,55.51,55.82,-0.89,-1.57,411600,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":1621,"percent_change":224,"volume":2594,"transactions":9,"vwap":2593},"2025-06-11",57.45,58.15,56.47,56.71,677500,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2585,"percent_change":2155,"volume":2601,"transactions":9,"vwap":2600},"2025-06-10",58.37,58.63,57.35,57.41,966000,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2077,"percent_change":1264,"volume":2608,"transactions":9,"vwap":2607},"2025-06-09",58.51,58.789,57.825,58.3,541400,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-06-06",57.19,58.305,56.7,58.23,1.64,2.9,382500,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":595,"percent_change":2077,"volume":2624,"transactions":9,"vwap":2623},"2025-06-05",56.55,57.518,56.025002,56.59,521500,{"date":2626,"open":2627,"high":2613,"low":2628,"close":2620,"change":1034,"percent_change":943,"volume":2629,"transactions":9,"vwap":2620},"2025-06-04",56.029999,55.95,277000,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-06-03",55.41,56.13,55.16,56.040001,0.34,0.61,350400,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":670,"percent_change":1018,"volume":2645,"transactions":9,"vwap":2644},"2025-06-02",54.85,55.72,53.72,55.7,426500,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2566,"change":2531,"percent_change":377,"volume":2651,"transactions":9,"vwap":2566},"2025-05-30",54.45,55.33,53.93,484600,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":213,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-05-29",55.44,55.499,53.88,54.44,-1.09,472400,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":833,"percent_change":1154,"volume":2666,"transactions":9,"vwap":2665},"2025-05-28",55.32,55.8,54.89,55.040001,347700,{"date":2668,"open":2669,"high":2628,"low":2670,"close":2671,"change":2500,"percent_change":2235,"volume":2672,"transactions":9,"vwap":2671},"2025-05-27",55.68,54.38,55.080002,812600,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-05-23",55.13,56.049999,54.345,54.58,-1.83,-3.24,724900,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":834,"volume":2689,"transactions":9,"vwap":2687},"2025-05-22",56.38,57.43,56.035,56.41,-0.09,622000,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":478,"percent_change":2658,"volume":2696,"transactions":9,"vwap":2695},"2025-05-21",56.39,57.64,56.11,56.5,758700,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":1639,"percent_change":1081,"volume":2703,"transactions":9,"vwap":2702},"2025-05-20",56.88,57.273,56.16,57.12,473500,{"date":2705,"open":2611,"high":2706,"low":2707,"close":2708,"change":661,"percent_change":266,"volume":2709,"transactions":9,"vwap":2708},"2025-05-19",57.8,56.46,57.27,615400,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":144,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-05-16",57.52,58.84,57.21,58.28,2.37,877700,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":809,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2723},"2025-05-15",56.64,57.16,55.099998,56.93,0.3,460300,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":1427,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2731},"2025-05-14",56.68,57.32,55.42,56.76,0.26,788600,{"date":2735,"open":2695,"high":2736,"low":2737,"close":2738,"change":2724,"percent_change":704,"volume":1036,"transactions":9,"vwap":2738},"2025-05-13",58.22,56.0099983,56.61,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-05-12",56.57,57.195,54.69,56.31,2.41,4.47,792300,{"date":2749,"open":2722,"high":2722,"low":2750,"close":2559,"change":2751,"percent_change":1468,"volume":2070,"transactions":9,"vwap":2559},"2025-05-09",52.7,-0.605,{"date":2753,"open":2641,"high":2671,"low":2754,"close":2755,"change":2756,"percent_change":1767,"volume":2757,"transactions":9,"vwap":2755},"2025-05-08",52.98,54.505,1.085,784800,{"date":2759,"open":2635,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-05-07",57.93,51.44,53.42,-3.77,-6.59,1374400,{"date":2767,"open":2768,"high":2769,"low":2768,"close":2611,"change":172,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2611},"2025-05-06",56.15,57.505,-0.85,891100,{"date":2773,"open":2774,"high":35,"low":2775,"close":2776,"change":172,"percent_change":164,"volume":2777,"transactions":9,"vwap":2776},"2025-05-05",57.18,57.02,57.68,733800,{"date":2779,"open":2635,"high":2715,"low":2780,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},"2025-05-02",56,58.17,2.73,4.92,501100,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2654,"change":347,"percent_change":490,"volume":2790,"transactions":9,"vwap":2654},"2025-05-01",55.34,56.29,54.46,573500,{"date":2792,"open":2762,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":297,"volume":2797,"transactions":9,"vwap":2795},"2025-04-30",54.465,52.46,54.26,-0.29,307800,{"date":2799,"open":2565,"high":2800,"low":2567,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-04-29",54.92,54.55,0.45,0.83,327900,{"date":2806,"open":2544,"high":2807,"low":2808,"close":2809,"change":1155,"percent_change":327,"volume":2810,"transactions":9,"vwap":2809},"2025-04-28",55.11,53.28,54.099998,272300,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2670,"change":2816,"percent_change":833,"volume":2817,"transactions":9,"vwap":2670},"2025-04-25",54.4,54.54,53.475,-0.02,262700,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2813,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2813},"2025-04-24",52.25,54.62,52.095001,2.51,4.84,376600,{"date":39,"open":2827,"high":2828,"low":2761,"close":2829,"change":1337,"percent_change":164,"volume":2587,"transactions":9,"vwap":2829},52.33,54.12,51.89,{"status":2831,"indices":2832,"watchlist":2869,"sectors":2889,"benchmarks":2935},"success",[2833,2840,2847,2853,2859,2865],{"symbol":2834,"name":2835,"price":2836,"change":2837,"pct_change":2390,"is_up":2838,"sparkline":2839,"date":5},"SPX","S&P 500",7773.95,51.23,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":2841,"name":2842,"price":2843,"change":2844,"pct_change":2845,"is_up":2838,"sparkline":2846,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":2848,"name":2849,"price":2850,"change":2851,"pct_change":1732,"is_up":2838,"sparkline":2852,"date":5},"DJI","DOW JONES",51268,91,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":2854,"name":2855,"price":2856,"change":2857,"pct_change":1018,"is_up":2838,"sparkline":2858,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":2860,"name":2861,"price":2862,"change":2863,"pct_change":2390,"is_up":2838,"sparkline":2864,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":2866,"name":2867,"price":2282,"change":678,"pct_change":450,"is_up":2838,"sparkline":2868,"date":5},"VIX","CBOE VIX","0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[2870,2877,2882],{"symbol":2871,"name":2872,"price":2873,"change":2874,"pct_change":2875,"is_up":2838,"sparkline":2876,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":2878,"name":2879,"price":2880,"change":2049,"pct_change":1941,"is_up":14,"sparkline":2881,"date":5},"AAPL","Apple Inc",332.89,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":2883,"name":2884,"price":2885,"change":2886,"pct_change":2887,"is_up":2838,"sparkline":2888,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[2890,2894,2898,2902,2906,2910,2914,2919,2923,2928,2931],{"name":2891,"etf":2892,"change":1724,"price":2893,"is_up":2838},"Technology","XLK",200.93,{"name":2895,"etf":2896,"change":2897,"price":2656,"is_up":2838},"Financials","XLF",0.73,{"name":2899,"etf":2900,"change":1011,"price":2901,"is_up":2838},"Healthcare","XLV",167.37,{"name":2903,"etf":2904,"change":369,"price":2905,"is_up":2838},"Consumer Cycl","XLY",110.42,{"name":2907,"etf":2908,"change":1428,"price":2909,"is_up":2838},"Consumer Staples","XLP",81.04,{"name":2911,"etf":2912,"change":1116,"price":2913,"is_up":2838},"Energy","XLE",63.44,{"name":2915,"etf":2916,"change":2917,"price":2918,"is_up":2838},"Industrials","XLI",0.09,170.1,{"name":2920,"etf":2921,"change":1687,"price":2922,"is_up":2838},"Materials","XLB",49.5,{"name":2924,"etf":2925,"change":2926,"price":2927,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":2929,"etf":2930,"change":369,"price":2350,"is_up":2838},"Utilities","XLU",{"name":2932,"etf":2933,"change":430,"price":2934,"is_up":2838},"Comm Services","XLC",111.61,[2936,2940,2944,2948],{"ticker":2937,"name":2938,"price":2939,"change":1791,"is_up":2838},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":2941,"name":2942,"price":2943,"change":370,"is_up":2838},"QQQ","Invesco QQQ Trust",756.2,{"ticker":2945,"name":2946,"price":2947,"change":359,"is_up":2838},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":2949,"name":2950,"price":2951,"change":2390,"is_up":2838},"IWM","iShares Russell 2000",283.39]