[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LYFT":3,"stock-historical-LYFT":31,"homepage-market-summary":2532},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LYFT","2026-10-06",{"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},"Lyft, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","Lyft is the second-largest ride-sharing service provider in North America, connecting riders and drivers over the Lyft app. Incorporated in 2013 and public since 2019, Lyft offers a variety of rides via private vehicles, including traditional private rides, shared rides, and luxury rides. Beyond ride-hailing, Lyft has entered the bike- and scooter-share market to offer multimodal transportation options.","3,913","San Francisco, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},15.76,15.845,15.93,15.53,15.73,0.03,0.19,7675165.658095,57082,15.6964,25.54,12.46,14313396.849679984,25.2,1891,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":26,"period_low":36,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},11.4,15821187,5774733106.119356,30.68,"2025-04-24",[42,43,53,64,75,84,94,105,115,126,134,144,154,164,174,183,192,202,212,223,233,244,255,265,275,285,296,306,316,327,337,345,355,364,373,384,393,402,412,423,432,442,452,463,473,483,493,503,513,522,530,541,550,561,571,579,589,597,605,612,620,628,633,640,648,655,661,668,677,684,692,699,706,714,722,728,735,743,749,757,764,771,779,787,795,802,809,813,822,829,837,843,849,855,864,871,878,885,893,902,908,916,921,927,932,936,942,946,955,961,965,971,977,982,987,994,1002,1008,1014,1020,1026,1033,1037,1044,1050,1056,1064,1071,1077,1084,1090,1098,1104,1113,1122,1128,1133,1139,1145,1149,1153,1159,1166,1174,1181,1186,1192,1198,1204,1210,1216,1224,1230,1234,1239,1243,1249,1253,1258,1262,1266,1270,1274,1280,1286,1292,1299,1306,1312,1319,1327,1333,1340,1348,1355,1362,1368,1376,1384,1392,1399,1407,1414,1421,1429,1435,1443,1450,1458,1465,1473,1481,1488,1494,1501,1506,1512,1520,1528,1535,1543,1549,1555,1563,1570,1576,1584,1592,1599,1605,1613,1620,1629,1637,1645,1651,1656,1661,1666,1674,1682,1690,1698,1706,1714,1721,1730,1739,1747,1753,1761,1769,1776,1784,1789,1796,1802,1808,1816,1822,1827,1835,1840,1845,1851,1857,1862,1868,1875,1881,1887,1892,1899,1908,1913,1919,1926,1932,1939,1946,1953,1961,1967,1975,1982,1989,1995,2003,2008,2013,2019,2026,2035,2040,2046,2052,2058,2065,2069,2077,2083,2089,2096,2102,2105,2111,2117,2123,2127,2132,2135,2139,2143,2149,2153,2158,2162,2168,2172,2175,2181,2186,2190,2195,2198,2203,2206,2211,2216,2223,2226,2231,2236,2241,2245,2251,2258,2263,2271,2277,2282,2287,2293,2297,2303,2307,2313,2318,2322,2326,2332,2338,2341,2345,2350,2353,2359,2364,2371,2374,2379,2384,2388,2396,2401,2404,2409,2415,2421,2425,2430,2437,2443,2449,2456,2463,2470,2477,2483,2489,2495,2503,2511,2518,2526],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-05",15.45,15.8,15.44,0.27,1.75,11471548.214027,61225,15.6605,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-10-02",15.32,15.52,15.1477,15.46,0.25,1.64,8248475.312781,50398,15.3681,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-10-01",15.01,15.22,14.7702,15.21,0.2,1.33,7712658.671984,45842,15.0736,{"date":76,"open":69,"high":77,"low":78,"close":66,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-30",15.325,14.92,-0.06,-0.4,7965841.563248,52749,15.0749,{"date":85,"open":86,"high":87,"low":88,"close":89,"change":22,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-29",15,15.335,14.8952,15.07,1.28,8590085.660765,62192,15.0977,{"date":95,"open":96,"high":97,"low":98,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-28",14.73,14.91,14.445,14.88,0.015,0.1,6825397.253295,48269,14.7754,{"date":106,"open":107,"high":108,"low":96,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-25",14.84,15.04,14.865,0.115,0.78,5132791.835726,43185,14.9055,{"date":116,"open":117,"high":118,"low":119,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-24",14.77,14.93,14.46,14.75,-0.02,-0.14,7780947.789167,51357,14.6638,{"date":127,"open":78,"high":128,"low":129,"close":117,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":104},"2026-09-23",14.985,14.57,-0.13,-0.87,8914576.122509,58653,{"date":135,"open":136,"high":137,"low":107,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-22",15.56,15.5999,14.9,-0.37,-2.42,10235157.923333,61416,14.9737,{"date":145,"open":146,"high":147,"low":89,"close":148,"change":149,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-21",15.2,15.42,15.27,0.17,1.13,7734943.707076,46796,15.2479,{"date":155,"open":156,"high":157,"low":158,"close":159,"change":80,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-18",15.4,15.5,15.075,15.1,-2.58,15101106.698037,51347,15.1594,{"date":165,"open":166,"high":167,"low":168,"close":157,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-17",15.43,15.545,15.074,-0.19,-1.21,8970373.603546,54521,15.3983,{"date":175,"open":176,"high":177,"low":166,"close":178,"change":179,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-16",15.66,15.88,15.69,0,9011880.764559,46484,15.6837,{"date":184,"open":185,"high":186,"low":157,"close":178,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-15",15.68,15.965,-0.21,-1.32,10665529.705993,61196,15.7332,{"date":193,"open":58,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-14",15.92,15.4211,15.9,0.58,3.79,9533299.340726,64426,15.7582,{"date":203,"open":204,"high":205,"low":206,"close":55,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-11",15.14,15.34,14.94,0.3,2,8868340.821946,61472,15.1703,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-10",14.71,15.1766,14.5352,15.02,0.12,0.81,9148507.806256,60903,14.9526,{"date":224,"open":225,"high":226,"low":227,"close":138,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-09",15.77,15.815,14.875,-1.34,-8.25,17398832.480483,97529,15.254,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-08",16.6,16.64,15.95,16.24,-0.48,-2.87,15625772.603504,80460,16.1562,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-04",17.32,17.47,16.69,16.72,-0.56,-3.24,9083554.780545,59116,16.9403,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":80,"volume":262,"transactions":263,"vwap":264},"2026-09-03",17.54,17.98,17.195,17.28,-0.07,8794874.185992,55850,17.4107,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":197,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-02",16.82,17.44,16.71,17.35,3.46,8973754.357614,55894,17.2618,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":130,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-01",16.574,17.035,16.54,16.77,-0.77,10264635.271593,50345,16.7693,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-31",17.49,17.72,16.85,16.9,-0.8,-4.52,9890148.981728,56982,17.0311,{"date":297,"open":298,"high":299,"low":298,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-08-28",17.38,17.875,17.7,0.35,2.02,8955048.333587,53415,17.7098,{"date":307,"open":308,"high":309,"low":310,"close":270,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-27",17.34,17.525,17.02,-0.04,-0.23,6770175.079187,48245,17.3394,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-26",17.68,17.8,17.065,17.39,-0.26,-1.47,14069703.380664,61710,17.3896,{"date":328,"open":318,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-25",17.97,17.36,17.65,-0.03,-0.17,10385259.858123,59656,17.6262,{"date":338,"open":247,"high":339,"low":270,"close":318,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-24",17.8698,0.21,1.2,9513006.24943,65045,17.6474,{"date":346,"open":347,"high":348,"low":349,"close":247,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-21",17.45,17.6599,17.17,0.07,0.4,8607209.014408,51645,17.4628,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":332,"percent_change":333,"volume":361,"transactions":362,"vwap":363},"2026-08-20",17.25,17.69,17.041,17.4,9376649.073751,55240,17.3135,{"date":365,"open":366,"high":319,"low":267,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-19",16.88,17.43,0.5,2.95,12406528.770821,73400,17.4676,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-18",17.069,17.51,16.845,16.93,-0.29,-1.68,7506092.818135,54901,17.1272,{"date":385,"open":247,"high":386,"low":387,"close":388,"change":322,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-17",17.58,17.145,17.22,-1.49,6177254.051131,44582,17.3111,{"date":394,"open":388,"high":395,"low":396,"close":397,"change":301,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-14",17.6,17.155,17.48,2.04,6133312.180545,47667,17.395,{"date":403,"open":404,"high":259,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-13",16.67,16.415,17.13,0.55,3.32,10866296.56019,53038,16.8455,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-12",17.495,17.575,16.36,16.58,-0.96,-5.47,14289472.610633,73849,16.6146,{"date":424,"open":349,"high":425,"low":426,"close":257,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-11",17.755,17.15,0.28,1.62,10544176.90135,80183,17.5887,{"date":433,"open":367,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-10",17.73,17.04,17.26,-0.2,-1.15,13803157.399414,96423,17.2976,{"date":443,"open":267,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-07",17.56,16.41,17.46,1.16,7.12,21797648.678897,135783,17.1005,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-06",16.27,16.42,16.06,16.3,-0.18,-1.09,14920977.787452,92957,16.3158,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":389,"volume":470,"transactions":471,"vwap":472},"2026-08-05",16.57,16.775,16.135,16.48,-0.25,11852974.432537,82673,16.422,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":301,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-04",16.335,16.8,16.28,16.73,2.14,8709840.937088,66615,16.6368,{"date":484,"open":485,"high":486,"low":194,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-03",16.02,16.4,16.38,0.52,3.28,10242532.014708,73655,16.2474,{"date":494,"open":495,"high":194,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-31",15.64,15.36,15.86,0.31,1.99,9481675.309109,71814,15.6734,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-30",15.605,15.13,15.55,0.11,0.71,9654834.950724,59061,15.4125,{"date":514,"open":515,"high":516,"low":517,"close":47,"change":518,"percent_change":79,"volume":519,"transactions":520,"vwap":521},"2026-07-29",15.24,15.89,15.125,-0.01,12692339.414457,74030,15.5071,{"date":523,"open":517,"high":58,"low":524,"close":45,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-28",15.005,0.36,2.39,8914204.255256,63831,15.2996,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-27",14.43,15.255,14.37,15.09,0.89,6.27,14630152.459974,95020,15.0085,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":90,"volume":547,"transactions":548,"vwap":549},"2026-07-24",13.84,14.65,14.2,0.18,17942389.291578,89741,14.3613,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-23",14.67,14.69,13.49,14.02,-0.64,-4.37,22990458.829054,115530,13.9518,{"date":562,"open":563,"high":146,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-22",15.19,14.49,14.66,-0.53,-3.49,11124064.738447,70661,14.7623,{"date":572,"open":156,"high":573,"low":535,"close":563,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-21",15.79,-0.24,-1.56,11036595.505072,64135,15.3257,{"date":580,"open":581,"high":582,"low":583,"close":166,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-20",15.59,15.775,15.18,-0.09,-0.58,12179674.119106,68724,15.4577,{"date":590,"open":591,"high":592,"low":593,"close":56,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":56},"2026-07-17",15.75,15.96,15.39,-0.46,-2.88,9604000,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":469,"percent_change":603,"volume":604,"transactions":9,"vwap":602},"2026-07-16",16.37,16.52,15.81,15.98,-1.54,8324700,{"date":606,"open":591,"high":445,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":608},"2026-07-15",15.6,16.23,0.62,3.97,11789400,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":79,"percent_change":618,"volume":619,"transactions":9,"vwap":617},"2026-07-14",15.57,15.74,15.37,15.61,-0.38,8258200,{"date":621,"open":615,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-07-13",16.056,15.54,15.67,0.06,0.38,8445500,{"date":629,"open":177,"high":630,"low":56,"close":617,"change":130,"percent_change":631,"volume":632,"transactions":9,"vwap":617},"2026-07-10",16.18,-0.83,8841100,{"date":634,"open":635,"high":225,"low":636,"close":615,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":615},"2026-07-09",15.05,14.98,0.57,3.76,9414100,{"date":641,"open":205,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-08",15.51,14.855,15.17,-0.27,-1.75,10246800,{"date":649,"open":19,"high":650,"low":651,"close":47,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":47},"2026-07-07",15.883,15.365,0.05,0.32,11393200,{"date":656,"open":156,"high":657,"low":69,"close":593,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":593},"2026-07-06",15.725,0.02,0.13,11499300,{"date":662,"open":663,"high":593,"low":664,"close":616,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":616},"2026-07-02",14.86,14.735,0.54,3.64,8784100,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-01",14.795,15.115,14.74,14.83,0.22,1.51,11066900,{"date":678,"open":679,"high":642,"low":680,"close":681,"change":556,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-06-30",15.195,14.585,14.61,-4.2,13317800,{"date":685,"open":686,"high":687,"low":686,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-29",14.41,15.315,15.25,0.98,6.87,21288800,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":22,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-06-26",14,14.58,14.27,1.35,14442400,{"date":700,"open":565,"high":670,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-25",14.0050001,14.08,-0.32,-2.22,11984100,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":197,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-06-24",13.87,14.785,13.86,14.4,4.2,16122100,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":80,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-06-23",14.22,14.33,13.775,13.82,-2.81,11441900,{"date":723,"open":724,"high":552,"low":725,"close":716,"change":79,"percent_change":726,"volume":727,"transactions":9,"vwap":716},"2026-06-22",14.28,14.1,-0.42,15054000,{"date":729,"open":730,"high":731,"low":732,"close":724,"change":659,"percent_change":733,"volume":734,"transactions":9,"vwap":724},"2026-06-18",14.19,14.505,14.16,0.92,20384600,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":130,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-06-17",14.595,14.72,14.055,14.15,-0.91,17677100,{"date":744,"open":745,"high":746,"low":545,"close":724,"change":747,"percent_change":427,"volume":748,"transactions":9,"vwap":724},"2026-06-16",14.3,14.48,0.04,14281100,{"date":750,"open":751,"high":119,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-15",13.8,13.77,14.24,0.7,5.17,13097600,{"date":758,"open":759,"high":543,"low":760,"close":761,"change":333,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-12",13.7,13.48,13.54,-1.24,10586400,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":653,"percent_change":526,"volume":770,"transactions":9,"vwap":769},"2026-06-11",13.395,13.755,13.16,13.71,11689200,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":239,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-10",13.74,14.015,13.38,13.39,-3.46,9677400,{"date":780,"open":781,"high":782,"low":783,"close":708,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":708},"2026-06-09",14.04,14.32,13.65,-0.15,-1.07,12745100,{"date":788,"open":789,"high":790,"low":791,"close":555,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":555},"2026-06-08",13.67,14.17,13.58,0.37,2.71,11318200,{"date":796,"open":797,"high":696,"low":798,"close":783,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":783},"2026-06-05",14.07,13.53,-0.47,-3.33,9359900,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":21,"percent_change":340,"volume":808,"transactions":9,"vwap":807},"2026-06-04",14.26,14.625,14.065,14.12,12482300,{"date":810,"open":797,"high":807,"low":752,"close":811,"change":121,"percent_change":122,"volume":812,"transactions":9,"vwap":811},"2026-06-03",14.09,10375800,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-02",14.575,14.6,13.99,14.11,-0.75,-5.05,15982000,{"date":823,"open":824,"high":825,"low":740,"close":663,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":663},"2026-06-01",14.35,15.278,0.75,5.32,29332100,{"date":830,"open":831,"high":832,"low":833,"close":818,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":818},"2026-05-29",13.83,14.23,13.72,0.29,2.1,14703400,{"date":838,"open":791,"high":839,"low":840,"close":719,"change":218,"percent_change":841,"volume":842,"transactions":9,"vwap":719},"2026-05-28",13.98,13.375,0.88,10387400,{"date":844,"open":845,"high":846,"low":847,"close":759,"change":218,"percent_change":841,"volume":848,"transactions":9,"vwap":759},"2026-05-27",13.61,13.96,13.57,10170300,{"date":850,"open":851,"high":839,"low":852,"close":791,"change":703,"percent_change":853,"volume":854,"transactions":9,"vwap":791},"2026-05-26",13.809,13.545,-2.3,13448700,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-22",13.45,13.93,13.44,13.9,0.42,3.12,15621400,{"date":865,"open":866,"high":867,"low":868,"close":760,"change":659,"percent_change":869,"volume":870,"transactions":9,"vwap":760},"2026-05-21",13.22,13.595,13.015,0.97,16820300,{"date":872,"open":873,"high":859,"low":874,"close":875,"change":149,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-05-20",13.165,12.8,13.35,1.29,18320500,{"date":879,"open":880,"high":789,"low":881,"close":882,"change":169,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-05-19",13.445,13.075,13.18,-1.42,15149700,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":351,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-05-18",12.905,13.69,12.841,13.37,3.08,19868200,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-15",12.93,13.05,12.76,12.97,-0.08,-0.61,17648500,{"date":903,"open":783,"high":888,"low":904,"close":896,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":896},"2026-05-14",13,-0.63,-4.61,22033600,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":437,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-13",13.88,13.89,13.405,13.68,-1.44,13490300,{"date":917,"open":817,"high":817,"low":918,"close":910,"change":919,"percent_change":350,"volume":920,"transactions":9,"vwap":910},"2026-05-12",13.29,0.01,14326100,{"date":922,"open":923,"high":924,"low":831,"close":708,"change":239,"percent_change":925,"volume":926,"transactions":9,"vwap":708},"2026-05-11",14.31,14.835,-3.34,15750100,{"date":928,"open":818,"high":929,"low":751,"close":824,"change":22,"percent_change":930,"volume":931,"transactions":9,"vwap":824},"2026-05-08",14.63,1.34,28551900,{"date":933,"open":686,"high":737,"low":701,"close":732,"change":261,"percent_change":934,"volume":935,"transactions":9,"vwap":732},"2026-05-07",-0.49,22928600,{"date":937,"open":711,"high":929,"low":938,"close":832,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":832},"2026-05-06",14.145,0.14,0.99,16392900,{"date":943,"open":725,"high":724,"low":944,"close":811,"change":21,"percent_change":340,"volume":945,"transactions":9,"vwap":811},"2026-05-05",14.01,14238600,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-04",14.406,14.59,14.0019999,14.06,-0.36,-2.5,13835100,{"date":956,"open":782,"high":564,"low":957,"close":958,"change":48,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-01",14.193,14.42,1.91,12719900,{"date":962,"open":532,"high":532,"low":963,"close":740,"change":169,"percent_change":188,"volume":964,"transactions":9,"vwap":740},"2026-04-30",13.932,10820400,{"date":966,"open":725,"high":711,"low":967,"close":968,"change":218,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-04-29",13.845,14.34,0.84,12564300,{"date":972,"open":973,"high":552,"low":974,"close":716,"change":645,"percent_change":975,"volume":976,"transactions":9,"vwap":716},"2026-04-28",14.455,14.165,-1.86,7577300,{"date":978,"open":979,"high":96,"low":804,"close":564,"change":59,"percent_change":980,"volume":981,"transactions":9,"vwap":564},"2026-04-27",14.285,1.76,10862900,{"date":983,"open":984,"high":782,"low":710,"close":753,"change":340,"percent_change":985,"volume":986,"transactions":9,"vwap":753},"2026-04-24",14.13,1.5,10399300,{"date":988,"open":686,"high":989,"low":910,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-04-23",14.52,14.03,-0.41,-2.84,9857700,{"date":995,"open":996,"high":636,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-22",14.97,14.275,14.44,-0.31,-2.1,11126300,{"date":1003,"open":1004,"high":535,"low":532,"close":120,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":120},"2026-04-21",14.5,0.33,2.29,14795500,{"date":1009,"open":1010,"high":553,"low":1011,"close":958,"change":566,"percent_change":1012,"volume":1013,"transactions":9,"vwap":958},"2026-04-20",14.68,14.18,-3.55,22331100,{"date":1015,"open":86,"high":205,"low":117,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-17",14.95,0.23,1.56,12294500,{"date":1021,"open":214,"high":1022,"low":1023,"close":738,"change":625,"percent_change":1024,"volume":1025,"transactions":9,"vwap":738},"2026-04-16",14.99,14.665,0.41,11669600,{"date":1027,"open":1028,"high":1029,"low":831,"close":565,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":565},"2026-04-15",13.85,14.79,0.95,6.93,17498900,{"date":1034,"open":1035,"high":846,"low":798,"close":769,"change":508,"percent_change":219,"volume":1036,"transactions":9,"vwap":769},"2026-04-14",13.63,11768800,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1040,"change":792,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-13",13.15,13.6,12.91,2.8,13619400,{"date":1045,"open":890,"high":791,"low":1046,"close":1047,"change":919,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-10",13.114,13.23,0.08,9894200,{"date":1051,"open":1052,"high":791,"low":1053,"close":866,"change":574,"percent_change":1054,"volume":1055,"transactions":9,"vwap":866},"2026-04-09",13.455,13.17,-1.78,14050800,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":999,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-04-08",14.25,14.402,13.2,13.46,-2.25,16686300,{"date":1065,"open":1066,"high":1067,"low":1068,"close":752,"change":350,"percent_change":1069,"volume":1070,"transactions":9,"vwap":752},"2026-04-07",13.55,14.115,13.535,0.51,13588300,{"date":1072,"open":1073,"high":831,"low":1074,"close":759,"change":525,"percent_change":1075,"volume":1076,"transactions":9,"vwap":759},"2026-04-06",13.32,13.31,2.7,10004000,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":652,"percent_change":626,"volume":1083,"transactions":9,"vwap":1082},"2026-04-02",13.03,13.43,12.84,13.34,9389900,{"date":1085,"open":1086,"high":1087,"low":1088,"close":918,"change":518,"percent_change":899,"volume":1089,"transactions":9,"vwap":918},"2026-04-01",13.41,13.548,13.04,12291900,{"date":1091,"open":1092,"high":775,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-03-31",12.79,12.625,13.3,0.65,5.14,18025200,{"date":1099,"open":1100,"high":887,"low":27,"close":1101,"change":187,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-03-30",12.82,12.65,-1.63,12106500,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-03-27",12.88,12.94,12.48,12.86,-0.135,-1.04,14037500,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-26",13.09,13.415,12.98,12.995,-0.265,-2,12927100,{"date":1123,"open":890,"high":847,"low":1124,"close":1125,"change":101,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-25",13.08,13.26,0.76,10112500,{"date":1129,"open":1053,"high":1130,"low":904,"close":768,"change":458,"percent_change":1131,"volume":1132,"transactions":9,"vwap":768},"2026-03-24",13.27,-1.35,13692300,{"date":1134,"open":913,"high":1135,"low":1136,"close":1082,"change":130,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1082},"2026-03-23",13.75,13.125,-0.97,16074000,{"date":1140,"open":1130,"high":913,"low":896,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-20",13.47,0.09,0.67,84222200,{"date":1146,"open":1060,"high":1040,"low":1039,"close":775,"change":899,"percent_change":1147,"volume":1148,"transactions":9,"vwap":775},"2026-03-19",-0.59,13329500,{"date":1150,"open":911,"high":817,"low":1061,"close":1061,"change":585,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1061},"2026-03-18",-4.13,14490900,{"date":1154,"open":781,"high":968,"low":1155,"close":781,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":781},"2026-03-17",13.91,0.49,3.62,19074100,{"date":1160,"open":1161,"high":759,"low":1162,"close":1066,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1066},"2026-03-16",13.25,13.228,0.48,3.67,18581600,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":218,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-13",12.985,13.24,12.945,13.07,0.93,14834900,{"date":1175,"open":1047,"high":1176,"low":1177,"close":1178,"change":952,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-12",13.475,12.885,12.95,-2.7,15011400,{"date":1182,"open":1086,"high":1183,"low":1136,"close":1074,"change":625,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1074},"2026-03-11",13.625,0.45,12802200,{"date":1187,"open":1188,"high":543,"low":1169,"close":1161,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1161},"2026-03-10",13.73,-0.51,-3.71,16445700,{"date":1193,"open":1082,"high":1194,"low":873,"close":1195,"change":1069,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-09",13.855,13.76,3.85,22956800,{"date":1199,"open":904,"high":1200,"low":1201,"close":1161,"change":350,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1161},"2026-03-06",13.295,12.965,0.53,10871400,{"date":1205,"open":751,"high":811,"low":1206,"close":882,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":882},"2026-03-05",13.13,-0.66,-4.77,20069900,{"date":1211,"open":1116,"high":710,"low":1212,"close":543,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":543},"2026-03-04",13.205,0.63,4.77,20907300,{"date":1217,"open":1218,"high":858,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-03",13.605,12.83,13.21,-0.52,-3.79,24698500,{"date":1225,"open":1061,"high":708,"low":1226,"close":1188,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1188},"2026-03-02",13.335,-0.11,-0.79,13832600,{"date":1231,"open":911,"high":846,"low":773,"close":543,"change":322,"percent_change":1232,"volume":1233,"transactions":9,"vwap":543},"2026-02-27",-1.84,15573400,{"date":1235,"open":554,"high":1236,"low":760,"close":725,"change":754,"percent_change":1237,"volume":1238,"transactions":9,"vwap":725},"2026-02-26",14.14,5.22,16320700,{"date":1240,"open":798,"high":791,"low":768,"close":1241,"change":130,"percent_change":418,"volume":1242,"transactions":9,"vwap":1241},"2026-02-25",13.4,16062300,{"date":1244,"open":1060,"high":913,"low":1245,"close":798,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":798},"2026-02-24",13.14,0.24,1.81,14060600,{"date":1250,"open":759,"high":1135,"low":873,"close":918,"change":1207,"percent_change":1251,"volume":1252,"transactions":9,"vwap":918},"2026-02-23",-4.73,16771400,{"date":1254,"open":759,"high":555,"low":1255,"close":1256,"change":652,"percent_change":525,"volume":1257,"transactions":9,"vwap":1256},"2026-02-20",13.59,13.95,15742500,{"date":1259,"open":751,"high":774,"low":1040,"close":860,"change":22,"percent_change":1260,"volume":1261,"transactions":9,"vwap":860},"2026-02-19",1.39,15201600,{"date":1263,"open":1241,"high":1264,"low":918,"close":769,"change":1024,"percent_change":891,"volume":1265,"transactions":9,"vwap":769},"2026-02-18",13.867,17521100,{"date":1267,"open":1268,"high":859,"low":1171,"close":1094,"change":21,"percent_change":1017,"volume":1269,"transactions":9,"vwap":1094},"2026-02-17",13.235,16806900,{"date":1271,"open":1220,"high":1061,"low":896,"close":1130,"change":674,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1130},"2026-02-13",1.69,22891000,{"date":1275,"open":1276,"high":725,"low":895,"close":896,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":896},"2026-02-12",13.985,-0.94,-6.72,30626900,{"date":1281,"open":1282,"high":159,"low":910,"close":817,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":817},"2026-02-11",14.215,-2.86,-16.97,74349900,{"date":1287,"open":235,"high":1288,"low":1289,"close":289,"change":1246,"percent_change":1290,"volume":1291,"transactions":9,"vwap":289},"2026-02-10",17.105,16.5,1.44,35201800,{"date":1293,"open":1294,"high":290,"low":445,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-02-09",16.43,16.61,0.15,0.91,17775800,{"date":1300,"open":1301,"high":1302,"low":226,"close":1303,"change":609,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-02-06",15.84,16.56,16.46,3.91,17422000,{"date":1307,"open":1308,"high":1309,"low":185,"close":1301,"change":703,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1301},"2026-02-05",16,16.33,-1.98,16717200,{"date":1313,"open":1314,"high":478,"low":516,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-02-04",16.7,16.16,-0.6,-3.58,19212400,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-02-03",17.365,16.44,16.76,-0.5,-2.9,17934200,{"date":1328,"open":289,"high":247,"low":1329,"close":436,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":436},"2026-02-02",16.605,0.39,2.31,12651400,{"date":1334,"open":1335,"high":358,"low":249,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-01-30",17.67,16.87,-0.88,-4.96,14521900,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":407,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-01-29",17.2,18.07,17.14,17.75,3.2,16306700,{"date":1349,"open":1350,"high":1345,"low":1351,"close":1342,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1342},"2026-01-28",17.725,17.16,-0.34,-1.94,12358900,{"date":1356,"open":1357,"high":1358,"low":376,"close":257,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":257},"2026-01-27",18.12,18.123,-0.44,-2.45,9538800,{"date":1363,"open":1364,"high":1365,"low":1366,"close":258,"change":1048,"percent_change":1184,"volume":1367,"transactions":9,"vwap":258},"2026-01-26",18.01,18.29,17.88,12654800,{"date":1369,"open":1370,"high":1371,"low":376,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-01-23",18.16,18.435,17.9,-0.3,-1.65,13744000,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":379,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-01-22",18.62,18.99,17.81,18.2,-1.57,18242300,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":834,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-01-21",18.4,18.65,18.105,18.49,1.59,11617500,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1381,"change":130,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1381},"2026-01-20",18.084999,18.37,17.795,-0.71,10362300,{"date":1400,"open":1401,"high":1379,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-01-16",18.82,18.32,18.33,-0.55,-2.91,15530300,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":311,"percent_change":187,"volume":1413,"transactions":9,"vwap":1412},"2026-01-15",19.049999,19.375,18.69,18.88,13386600,{"date":1415,"open":1416,"high":1416,"low":1411,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-01-14",19.19,18.92,-0.33,-1.71,10352900,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1359,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-01-13",19.67,19.69,18.96,19.25,-2.23,12571200,{"date":1430,"open":1431,"high":1432,"low":1379,"close":1424,"change":1163,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1424},"2026-01-12",19.16,19.83,2.5,11422300,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":312,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-01-09",19.48,19.58,18.97,19.21,-1.18,9914800,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":437,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-01-08",19.64,19.07,19.44,-1.02,9234500,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1445,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1445},"2026-01-07",20.059999,20.15,19.61,-0.22,-1.11,7940600,{"date":1459,"open":1431,"high":1460,"low":1461,"close":1462,"change":509,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-06",20.0049992,19.040001,19.86,3.71,12493300,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":556,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-01-05",19.87,19.96,19.01,19.15,-3.23,11765500,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":861,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-02",19.71,19.88,19.395,19.79,2.17,7675500,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":625,"percent_change":498,"volume":1487,"transactions":9,"vwap":1486},"2025-12-31",19.275,19.43,19.185,19.37,6019300,{"date":1489,"open":1470,"high":1484,"low":1490,"close":1491,"change":1492,"percent_change":969,"volume":1493,"transactions":9,"vwap":1491},"2025-12-30",19.075001,19.31,0.16,7255900,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1470,"change":1221,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1470},"2025-12-29",19.33,19.45,19.115,-2.64,9727600,{"date":1502,"open":1503,"high":1504,"low":1426,"close":1423,"change":625,"percent_change":498,"volume":1505,"transactions":9,"vwap":1423},"2025-12-26",19.56,19.78,5288300,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1454,"change":919,"percent_change":652,"volume":1511,"transactions":9,"vwap":1454},"2025-12-24",19.52,19.66,19.132,4677100,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":646,"volume":1519,"transactions":9,"vwap":1517},"2025-12-23",19.825,19.99,19.5,19.6,-0.35,5978600,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1202,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-12-22",19.82,20.515,19.68,19.95,2.73,14227700,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1359,"percent_change":704,"volume":1534,"transactions":9,"vwap":1533},"2025-12-19",19.22,19.53,18.75,19.42,17045800,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1462,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1462},"2025-12-18",19.59,20.11,19.55,0.68,3.55,13360900,{"date":1544,"open":1530,"high":1524,"low":1545,"close":1546,"change":518,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-12-17",19.094999,19.18,-0.05,10553900,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1416,"change":350,"percent_change":792,"volume":1554,"transactions":9,"vwap":1416},"2025-12-16",19.12,19.46,18.9,9800400,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1551,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1551},"2025-12-15",20.19,20.21,18.61,-1.25,-6.14,20499100,{"date":1564,"open":1565,"high":1566,"low":1558,"close":1567,"change":784,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-12-12",20.53,20.75,20.37,-0.73,9442900,{"date":1571,"open":1572,"high":1573,"low":1476,"close":1574,"change":70,"percent_change":689,"volume":1575,"transactions":9,"vwap":1574},"2025-12-11",20.13,20.62,20.52,14279100,{"date":1577,"open":1578,"high":1579,"low":1504,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-12-10",21.53,21.735,20.32,-1.46,-6.7,23333800,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1397,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-12-09",22.15,22.49,21.75,21.78,-3.16,9772300,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1587,"change":239,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1587},"2025-12-08",22.97,23.245,22.47,-2.09,12344100,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1594,"change":1184,"percent_change":208,"volume":1604,"transactions":9,"vwap":1594},"2025-12-05",22.5,23.33,22.44,11901300,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":22,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-12-04",22.395,22.605,21.91,22.52,0.85,9324200,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1142,"percent_change":351,"volume":1619,"transactions":9,"vwap":1618},"2025-12-03",22.53,22.88,22.21,22.33,10299600,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-12-02",21.6,22.61,21.55,22.24,0.8,3.73,13114400,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1024,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-12-01",20.805,21.825,20.68,21.44,1.95,14531000,{"date":1638,"open":1639,"high":1640,"low":1453,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-11-28",20.25,21.16,21.030001,0.87,4.32,6815000,{"date":1646,"open":1504,"high":1647,"low":1648,"close":1649,"change":1202,"percent_change":1075,"volume":1650,"transactions":9,"vwap":1649},"2025-11-26",20.74,19.72,20.16,13905500,{"date":1652,"open":1504,"high":1504,"low":1491,"close":1653,"change":469,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-11-25",19.63,-1.26,10894600,{"date":1657,"open":1658,"high":1659,"low":1432,"close":1476,"change":101,"percent_change":1069,"volume":1660,"transactions":9,"vwap":1476},"2025-11-24",20.1,20.6,12744800,{"date":1662,"open":1475,"high":1663,"low":1664,"close":1504,"change":658,"percent_change":101,"volume":1665,"transactions":9,"vwap":1504},"2025-11-21",20.01,18.85,19166500,{"date":1667,"open":1668,"high":1669,"low":1423,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-11-20",21.52,21.81,19.76,-1.45,-6.84,20912300,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":934,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-11-19",21.65,21.98,20.915,21.21,-2.26,11118500,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":218,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-11-18",21.335,21.95,21.25,21.7,0.56,16044800,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":575,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-11-17",22.93,23,21.41,21.58,-6.74,18131800,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1207,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-11-14",23.049999,23.73,22.67,23.14,-2.77,14897700,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":281,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-11-13",24.48,24.59,23.335,23.8,-3.13,20337300,{"date":1715,"open":1716,"high":26,"low":1717,"close":1718,"change":1330,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-11-12",24.455,24.3,24.57,1.61,26933800,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-11-11",23.725,24.21,23.059999,24.18,0.46,1.94,29022500,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-11-10",22.41,23.87,22.18,23.72,1.68,7.62,44578700,{"date":1740,"open":1741,"high":1742,"low":1574,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-11-07",21.055,22.1,22.040001,0.79,3.72,21615900,{"date":1748,"open":1741,"high":1749,"low":1525,"close":1686,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1686},"2025-11-06",22.19,1.17,5.83,50665300,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-11-05",19.475,20.425,20.08,0.66,3.4,23736700,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1533,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1533},"2025-11-04",19.98,20.225,19.385,-1.53,-7.3,17043200,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1156,"percent_change":526,"volume":1775,"transactions":9,"vwap":1774},"2025-11-03",20.55,21.065001,20.482,20.95,16099500,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":509,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-10-31",19.92,20.635,19.9,20.46,3.59,18037700,{"date":1785,"open":1670,"high":1786,"low":1438,"close":1787,"change":645,"percent_change":1131,"volume":1788,"transactions":9,"vwap":1787},"2025-10-30",20.22,19.75,16461100,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":518,"percent_change":1547,"volume":1795,"transactions":9,"vwap":1794},"2025-10-29",20.040001,20.38,19.77,20.02,13969100,{"date":1797,"open":1798,"high":1799,"low":1663,"close":1800,"change":1316,"percent_change":1405,"volume":1801,"transactions":9,"vwap":1800},"2025-10-28",20.79,20.82,20.030001,11391000,{"date":1803,"open":1565,"high":1804,"low":1805,"close":1806,"change":1492,"percent_change":111,"volume":1807,"transactions":9,"vwap":1806},"2025-10-27",20.78,20.2,20.63,14721300,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":934,"volume":1815,"transactions":9,"vwap":1813},"2025-10-24",20.87,20.966,20.375,20.47,-0.1,10913900,{"date":1817,"open":1639,"high":1633,"low":1818,"close":1819,"change":498,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-10-23",20.24,20.57,1.53,8253600,{"date":1823,"open":1771,"high":1659,"low":1824,"close":1825,"change":618,"percent_change":1232,"volume":1826,"transactions":9,"vwap":1825},"2025-10-22",19.84,20.26,13310400,{"date":1828,"open":1658,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-10-21",20.815,20,20.64,0.43,2.13,11851900,{"date":1836,"open":1653,"high":1837,"low":1653,"close":1558,"change":1540,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1558},"2025-10-20",20.44,3.48,10429000,{"date":1841,"open":1842,"high":1670,"low":1843,"close":1531,"change":1352,"percent_change":1419,"volume":1844,"transactions":9,"vwap":1531},"2025-10-17",19.62,19.35,10287000,{"date":1846,"open":1847,"high":1848,"low":1842,"close":1467,"change":130,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1467},"2025-10-16",20.18,20.325,-0.65,12732900,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1830,"change":130,"percent_change":1849,"volume":1856,"transactions":9,"vwap":1830},"2025-10-15",20.41,20.729,19.81,11131000,{"date":1858,"open":1859,"high":1860,"low":1437,"close":1572,"change":939,"percent_change":754,"volume":1861,"transactions":9,"vwap":1572},"2025-10-14",19.555,20.59,13907700,{"date":1863,"open":1864,"high":1800,"low":1416,"close":1515,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1515},"2025-10-13",19.605,0.74,3.84,12582900,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1426,"change":799,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1426},"2025-10-10",19.665,19.93,18.855,-2.38,18778800,{"date":1876,"open":1694,"high":1877,"low":1878,"close":1648,"change":914,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1648},"2025-10-09",21.48,19.645,-6.81,26771600,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1640,"change":121,"percent_change":584,"volume":1886,"transactions":9,"vwap":1640},"2025-10-08",21.18,21.437,20.784,13936100,{"date":1888,"open":1889,"high":1890,"low":1573,"close":1883,"change":250,"percent_change":160,"volume":1891,"transactions":9,"vwap":1883},"2025-10-07",21.74,22.12,16041500,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1889,"change":469,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1889},"2025-10-06",22,22.48,21.66,-1.14,17447900,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-10-03",22.575,22.65,21.83,21.99,-0.62,-2.74,18927800,{"date":1909,"open":1677,"high":1910,"low":1911,"close":1623,"change":1744,"percent_change":1157,"volume":1912,"transactions":9,"vwap":1623},"2025-10-02",22.705,21.63,20501200,{"date":1914,"open":1677,"high":1915,"low":1889,"close":1916,"change":169,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-10-01",22.2,21.82,-0.86,11890400,{"date":1920,"open":1693,"high":1921,"low":1624,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-09-30",23.28,22.01,-0.92,-4.01,20016700,{"date":1927,"open":1609,"high":1594,"low":1928,"close":1692,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1692},"2025-09-29",21.69,1.06,4.85,24726800,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":207,"percent_change":1260,"volume":1938,"transactions":9,"vwap":1937},"2025-09-26",21.42,21.93,21.23,21.87,15159000,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":934,"percent_change":704,"volume":1945,"transactions":9,"vwap":1944},"2025-09-25",21.89,22.030001,21.3,21.57,13351500,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":121,"percent_change":584,"volume":1952,"transactions":9,"vwap":1951},"2025-09-24",22.59,22.87,21.845,22.059999,15144500,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1404,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-09-23",22.64,23.11,22.049999,22.08,-2.43,21852400,{"date":1962,"open":1610,"high":1963,"low":1964,"close":1965,"change":652,"percent_change":674,"volume":1966,"transactions":9,"vwap":1965},"2025-09-22",23.040001,22.31,22.63,20632500,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":609,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-09-19",22.36,22.69,21.935,22.58,2.82,28632100,{"date":1976,"open":1977,"high":1594,"low":1978,"close":1979,"change":1337,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-09-18",22.925,21.8,21.96,-3.85,26073900,{"date":1983,"open":1984,"high":1985,"low":1609,"close":1986,"change":1987,"percent_change":1206,"volume":1988,"transactions":9,"vwap":1986},"2025-09-17",23.38,23.5,22.84,2.65,101377100,{"date":1990,"open":1991,"high":1992,"low":1517,"close":1557,"change":469,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1557},"2025-09-16",20.055,20.255,-1.22,25554900,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1837,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1837},"2025-09-15",18.83,20.5,18.77,1.82,9.77,25442600,{"date":2004,"open":2005,"high":1997,"low":2006,"close":1378,"change":207,"percent_change":60,"volume":2007,"transactions":9,"vwap":1378},"2025-09-12",18.375,18.3,29849300,{"date":2009,"open":1461,"high":1431,"low":2010,"close":1402,"change":556,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1402},"2025-09-11",18.31,-3.38,16135900,{"date":2014,"open":2015,"high":1843,"low":2016,"close":1425,"change":637,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1425},"2025-09-10",18.5,18.465,3.1,27144100,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1540,"percent_change":1866,"volume":2025,"transactions":9,"vwap":2024},"2025-09-09",17.77,18.41,17.63,18.39,23081600,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-09-08",16.96,17.76,16.924,17.71,1.05,6.3,21669600,{"date":2036,"open":2028,"high":347,"low":2037,"close":2038,"change":130,"percent_change":281,"volume":2039,"transactions":9,"vwap":2038},"2025-09-05",16.49,16.66,15634700,{"date":2041,"open":290,"high":2042,"low":2043,"close":2044,"change":130,"percent_change":281,"volume":2045,"transactions":9,"vwap":2044},"2025-09-04",16.95,16.29,16.79,17972600,{"date":2047,"open":2048,"high":2006,"low":2049,"close":2050,"change":218,"percent_change":509,"volume":2051,"transactions":9,"vwap":2050},"2025-09-03",16.865,16.84,16.92,50754700,{"date":2053,"open":2054,"high":2055,"low":2054,"close":476,"change":197,"percent_change":2056,"volume":2057,"transactions":9,"vwap":476},"2025-09-02",15.565,16.89,3.58,23024900,{"date":2059,"open":2060,"high":2043,"low":2061,"close":2062,"change":2063,"percent_change":1202,"volume":2064,"transactions":9,"vwap":2062},"2025-08-29",16.14,15.72,16.22,0.085,17113400,{"date":2066,"open":416,"high":1289,"low":602,"close":467,"change":2067,"percent_change":1397,"volume":2068,"transactions":9,"vwap":467},"2025-08-28",-0.115,10709500,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":1404,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-08-27",16.74,16.81,16.175,16.25,-3.27,19839500,{"date":2078,"open":2079,"high":2080,"low":2081,"close":476,"change":469,"percent_change":323,"volume":2082,"transactions":9,"vwap":476},"2025-08-26",17.030001,17.049999,16.63,15237700,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2080,"change":747,"percent_change":1246,"volume":2088,"transactions":9,"vwap":2080},"2025-08-25",17,17.42,16.995,17571100,{"date":2090,"open":2091,"high":2092,"low":591,"close":2093,"change":341,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-08-22",15.78,17.1,17.01,7.59,24360700,{"date":2097,"open":2098,"high":2099,"low":688,"close":601,"change":1246,"percent_change":2100,"volume":2101,"transactions":9,"vwap":601},"2025-08-21",15.48,15.83,1.54,13944400,{"date":2103,"open":47,"high":581,"low":1029,"close":614,"change":179,"percent_change":179,"volume":2104,"transactions":9,"vwap":614},"2025-08-20",17365000,{"date":2106,"open":2107,"high":2108,"low":19,"close":614,"change":2109,"percent_change":720,"volume":2110,"transactions":9,"vwap":614},"2025-08-19",16.049999,16.275,-0.45,14268200,{"date":2112,"open":2099,"high":2113,"low":2114,"close":485,"change":70,"percent_change":2115,"volume":2116,"transactions":9,"vwap":485},"2025-08-18",16.059999,15.455,1.26,19741000,{"date":2118,"open":553,"high":2119,"low":553,"close":2120,"change":341,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-08-15",16.115,15.82,8.21,35423200,{"date":2124,"open":717,"high":738,"low":717,"close":2125,"change":747,"percent_change":48,"volume":2126,"transactions":9,"vwap":2125},"2025-08-14",14.62,13072500,{"date":2128,"open":817,"high":929,"low":2129,"close":695,"change":754,"percent_change":2130,"volume":2131,"transactions":9,"vwap":695},"2025-08-13",13.931,5.04,21167900,{"date":2133,"open":1040,"high":1276,"low":1255,"close":910,"change":861,"percent_change":862,"volume":2134,"transactions":9,"vwap":910},"2025-08-12",16294500,{"date":2136,"open":1086,"high":2137,"low":873,"close":1061,"change":652,"percent_change":792,"volume":2138,"transactions":9,"vwap":1061},"2025-08-11",13.675,19428700,{"date":2140,"open":804,"high":711,"low":776,"close":1086,"change":291,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1086},"2025-08-08",-5.63,24335900,{"date":2144,"open":1256,"high":552,"low":2145,"close":2146,"change":674,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-08-07",13.56,14.21,1.57,44918200,{"date":2150,"open":686,"high":2151,"low":1135,"close":817,"change":1221,"percent_change":1317,"volume":2152,"transactions":9,"vwap":817},"2025-08-06",14.425,45130600,{"date":2154,"open":824,"high":695,"low":1058,"close":2155,"change":1832,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-08-05",14.51,3.05,26772400,{"date":2159,"open":990,"high":804,"low":860,"close":702,"change":1727,"percent_change":2160,"volume":2161,"transactions":9,"vwap":702},"2025-08-04",3.38,20579800,{"date":2163,"open":2164,"high":860,"low":2165,"close":2166,"change":1359,"percent_change":1712,"volume":2167,"transactions":9,"vwap":2166},"2025-08-01",13.81,13.525,13.62,17533100,{"date":2169,"open":951,"high":790,"low":2170,"close":951,"change":747,"percent_change":834,"volume":2171,"transactions":9,"vwap":951},"2025-07-31",13.912,15829000,{"date":2173,"open":781,"high":984,"low":769,"close":555,"change":121,"percent_change":122,"volume":2174,"transactions":9,"vwap":555},"2025-07-30",20397200,{"date":2176,"open":716,"high":2177,"low":1028,"close":781,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":781},"2025-07-29",14.315,-0.12,-0.85,13318200,{"date":2182,"open":2183,"high":949,"low":938,"close":732,"change":122,"percent_change":2184,"volume":2185,"transactions":9,"vwap":732},"2025-07-28",14.39,-0.98,10924000,{"date":2187,"open":2183,"high":2188,"low":807,"close":745,"change":899,"percent_change":250,"volume":2189,"transactions":9,"vwap":745},"2025-07-25",14.415,13869700,{"date":2191,"open":96,"high":97,"low":2192,"close":2193,"change":1518,"percent_change":1873,"volume":2194,"transactions":9,"vwap":2193},"2025-07-24",14.355,14.38,15268300,{"date":2196,"open":86,"high":66,"low":695,"close":96,"change":130,"percent_change":131,"volume":2197,"transactions":9,"vwap":96},"2025-07-23",12189000,{"date":2199,"open":96,"high":2200,"low":1004,"close":663,"change":1142,"percent_change":2201,"volume":2202,"transactions":9,"vwap":663},"2025-07-22",15.03,0.61,9548300,{"date":2204,"open":97,"high":148,"low":120,"close":117,"change":919,"percent_change":350,"volume":2205,"transactions":9,"vwap":117},"2025-07-21",15085700,{"date":2207,"open":2208,"high":673,"low":2193,"close":2209,"change":179,"percent_change":179,"volume":2210,"transactions":9,"vwap":2209},"2025-07-18",14.805,14.76,11646900,{"date":2212,"open":2213,"high":89,"low":2214,"close":2209,"change":333,"percent_change":1897,"volume":2215,"transactions":9,"vwap":2209},"2025-07-17",14.975,14.7,11095500,{"date":2217,"open":2218,"high":2219,"low":2220,"close":118,"change":652,"percent_change":2221,"volume":2222,"transactions":9,"vwap":118},"2025-07-16",14.96,15.175,14.64,0.34,11433000,{"date":2224,"open":2200,"high":108,"low":214,"close":99,"change":311,"percent_change":645,"volume":2225,"transactions":9,"vwap":99},"2025-07-15",12842000,{"date":2227,"open":118,"high":2228,"low":2229,"close":78,"change":919,"percent_change":350,"volume":2230,"transactions":9,"vwap":78},"2025-07-14",15.11,14.81,11381300,{"date":2232,"open":2233,"high":156,"low":2229,"close":97,"change":991,"percent_change":2234,"volume":2235,"transactions":9,"vwap":97},"2025-07-11",15.181,-2.68,10846600,{"date":2237,"open":20,"high":2238,"low":515,"close":55,"change":1352,"percent_change":2239,"volume":2240,"transactions":9,"vwap":55},"2025-07-10",15.825,-2.17,16608500,{"date":2242,"open":1303,"high":1303,"low":617,"close":176,"change":1228,"percent_change":2243,"volume":2244,"transactions":9,"vwap":176},"2025-07-09",-4.8,17814100,{"date":2246,"open":599,"high":2247,"low":2074,"close":2248,"change":626,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-07-08",16.615,16.45,2.36,15876700,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":899,"percent_change":1324,"volume":2257,"transactions":9,"vwap":2256},"2025-07-07",16.035,16.34,15.85,16.07,11913400,{"date":2259,"open":2099,"high":630,"low":2238,"close":2260,"change":2261,"percent_change":1042,"volume":2262,"transactions":9,"vwap":2260},"2025-07-03",16.15,0.44,7596500,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":239,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-07-02",16.13,16.179,15.7,15.71,-2.96,11772400,{"date":2272,"open":2061,"high":2273,"low":2274,"close":2275,"change":1832,"percent_change":1526,"volume":2276,"transactions":9,"vwap":2275},"2025-07-01",16.455,15.58,16.19,17653400,{"date":2278,"open":46,"high":2279,"low":2280,"close":16,"change":747,"percent_change":59,"volume":2281,"transactions":9,"vwap":16},"2025-06-30",15.979,15.733,11711200,{"date":2283,"open":614,"high":225,"low":2284,"close":2061,"change":130,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2061},"2025-06-27",15.31,-0.82,19653100,{"date":2288,"open":581,"high":2289,"low":2290,"close":2255,"change":834,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2255},"2025-06-26",15.99,15.41,1.86,14348400,{"date":2294,"open":237,"high":485,"low":166,"close":136,"change":1373,"percent_change":2295,"volume":2296,"transactions":9,"vwap":136},"2025-06-25",-1.89,13697100,{"date":2298,"open":2255,"high":2299,"low":2300,"close":497,"change":1297,"percent_change":2301,"volume":2302,"transactions":9,"vwap":497},"2025-06-24",16.1,15.425,6.09,25088900,{"date":2304,"open":534,"high":2200,"low":534,"close":1016,"change":861,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1016},"2025-06-23",2.89,14875500,{"date":2308,"open":107,"high":2309,"low":545,"close":2310,"change":2311,"percent_change":459,"volume":2312,"transactions":9,"vwap":2310},"2025-06-20",14.915,14.53,-0.16,16315300,{"date":2314,"open":86,"high":2315,"low":2193,"close":553,"change":322,"percent_change":2316,"volume":2317,"transactions":9,"vwap":553},"2025-06-18",15.08,-1.74,17953400,{"date":2319,"open":2320,"high":89,"low":672,"close":1016,"change":121,"percent_change":130,"volume":2321,"transactions":9,"vwap":1016},"2025-06-17",14.85,11593700,{"date":2323,"open":206,"high":159,"low":2324,"close":996,"change":22,"percent_change":876,"volume":2325,"transactions":9,"vwap":996},"2025-06-16",14.755,10253500,{"date":2327,"open":159,"high":2328,"low":552,"close":2329,"change":1207,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-06-13",15.256,14.78,-4.27,12723600,{"date":2333,"open":2334,"high":2335,"low":2336,"close":47,"change":2178,"percent_change":281,"volume":2337,"transactions":9,"vwap":47},"2025-06-12",15.445,15.557,15.155,9063800,{"date":2339,"open":601,"high":2255,"low":166,"close":136,"change":2178,"percent_change":281,"volume":2340,"transactions":9,"vwap":136},"2025-06-11",11114900,{"date":2342,"open":2343,"high":177,"low":593,"close":185,"change":652,"percent_change":653,"volume":2344,"transactions":9,"vwap":185},"2025-06-10",15.63,12166300,{"date":2346,"open":178,"high":2347,"low":581,"close":2343,"change":101,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2343},"2025-06-09",15.895,0.64,16824200,{"date":2351,"open":581,"high":601,"low":496,"close":19,"change":179,"percent_change":179,"volume":2352,"transactions":9,"vwap":19},"2025-06-06",10603400,{"date":2354,"open":156,"high":2355,"low":2356,"close":19,"change":48,"percent_change":2357,"volume":2358,"transactions":9,"vwap":19},"2025-06-05",15.885,15.23,1.77,19832200,{"date":2360,"open":77,"high":614,"low":2361,"close":2362,"change":584,"percent_change":1147,"volume":2363,"transactions":9,"vwap":2362},"2025-06-04",15.16,15.26,10135100,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":1048,"percent_change":488,"volume":2370,"transactions":9,"vwap":2369},"2025-06-03",15.28,15.515,15.152,15.35,10822700,{"date":2372,"open":146,"high":2367,"low":108,"close":148,"change":21,"percent_change":70,"volume":2373,"transactions":9,"vwap":148},"2025-06-02",10562400,{"date":2375,"open":2284,"high":496,"low":2376,"close":515,"change":1227,"percent_change":2377,"volume":2378,"transactions":9,"vwap":515},"2025-05-30",15.095,-0.72,14058700,{"date":2380,"open":2060,"high":2060,"low":2381,"close":2369,"change":905,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2369},"2025-05-29",15.142,-3.94,20596200,{"date":2385,"open":445,"high":445,"low":237,"close":602,"change":1352,"percent_change":2386,"volume":2387,"transactions":9,"vwap":602},"2025-05-28",-2.08,10949700,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":674,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-05-27",16.31,16.65,15.925,16.32,1.37,19152100,{"date":2397,"open":2398,"high":599,"low":2398,"close":2299,"change":508,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2299},"2025-05-23",15.705,0.69,12544600,{"date":2402,"open":497,"high":2060,"low":2255,"close":2289,"change":658,"percent_change":659,"volume":2403,"transactions":9,"vwap":2289},"2025-05-22",12492700,{"date":2405,"open":608,"high":465,"low":497,"close":2406,"change":250,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-05-21",15.97,-3.39,16466200,{"date":2410,"open":269,"high":269,"low":2411,"close":2412,"change":312,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-05-20",16.205,16.53,-1.37,17835900,{"date":2416,"open":2417,"high":2418,"low":2419,"close":1323,"change":518,"percent_change":79,"volume":2420,"transactions":9,"vwap":1323},"2025-05-19",16.47,16.91,16.35,10510500,{"date":2422,"open":2393,"high":2093,"low":454,"close":280,"change":665,"percent_change":2423,"volume":2424,"transactions":9,"vwap":280},"2025-05-16",3.33,22299800,{"date":2426,"open":280,"high":426,"low":2427,"close":608,"change":905,"percent_change":2428,"volume":2429,"transactions":9,"vwap":608},"2025-05-15",16.17,-3.74,22665100,{"date":2431,"open":2432,"high":2433,"low":404,"close":2434,"change":333,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-05-14",17.084999,17.52,16.86,-1,23833900,{"date":2438,"open":2439,"high":2440,"low":465,"close":2079,"change":458,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2079},"2025-05-13",17.045,17.19,-1.05,31997800,{"date":2444,"open":2092,"high":308,"low":2445,"close":2446,"change":1688,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-05-12",16.12,17.21,3.36,45659500,{"date":2450,"open":2451,"high":2452,"low":929,"close":2391,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2391},"2025-05-09",14.655,16.78,3.65,28.08,107486100,{"date":2457,"open":2458,"high":2459,"low":2460,"close":904,"change":1024,"percent_change":2461,"volume":2462,"transactions":9,"vwap":904},"2025-05-08",12.81,13.135,12.63,3.26,23502100,{"date":2464,"open":2458,"high":2465,"low":2466,"close":2467,"change":1373,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-05-07",12.92,12.305,12.59,-2.33,15061300,{"date":2471,"open":2472,"high":768,"low":2473,"close":2474,"change":999,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-05-06",12.975,12.845,12.89,-2.35,16683200,{"date":2478,"open":2479,"high":1220,"low":2480,"close":1060,"change":407,"percent_change":2481,"volume":2482,"transactions":9,"vwap":1060},"2025-05-05",12.585,12.465,4.35,17344000,{"date":2484,"open":2460,"high":2485,"low":2486,"close":1101,"change":22,"percent_change":2487,"volume":2488,"transactions":9,"vwap":1101},"2025-05-02",12.9,12.565,1.52,9237200,{"date":2490,"open":2491,"high":2492,"low":2493,"close":27,"change":625,"percent_change":1163,"volume":2494,"transactions":9,"vwap":27},"2025-05-01",12.55,12.68,12.385,8542900,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":122,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-04-30",12.19,12.42,12.02,12.4,-1.12,6581300,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":427,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-04-29",12.28,12.635,12.27,12.54,2.28,7974000,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":652,"percent_change":1024,"volume":2517,"transactions":9,"vwap":2516},"2025-04-28",12.25,12.43,12.08,12.26,9962400,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":1296,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-04-25",12.03,12.445,12.01,12.21,1.24,10946200,{"date":40,"open":2527,"high":2528,"low":36,"close":2529,"change":2201,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},11.45,12.09,12.06,5.33,9767200,{"status":2533,"indices":2534,"watchlist":2571,"sectors":2587,"benchmarks":2635},"success",[2535,2542,2548,2554,2560,2566],{"symbol":2536,"name":2537,"price":2538,"change":2539,"pct_change":197,"is_up":2540,"sparkline":2541,"date":5},"SPX","S&P 500",7818.93,44.98,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":2543,"name":2544,"price":2545,"change":2546,"pct_change":1163,"is_up":2540,"sparkline":2547,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":2549,"name":2550,"price":2551,"change":2552,"pct_change":1156,"is_up":2540,"sparkline":2553,"date":5},"DJI","DOW JONES",51521,253,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":2555,"name":2556,"price":2557,"change":2558,"pct_change":1184,"is_up":2540,"sparkline":2559,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":2561,"name":2562,"price":2563,"change":2564,"pct_change":2377,"is_up":14,"sparkline":2565,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":2567,"name":2568,"price":66,"change":1189,"pct_change":2569,"is_up":14,"sparkline":2570,"date":5},"VIX","CBOE VIX",-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[2572,2577,2582],{"symbol":2573,"name":2574,"price":2575,"change":2221,"pct_change":939,"is_up":2540,"sparkline":2576,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":2578,"name":2579,"price":2580,"change":1865,"pct_change":674,"is_up":2540,"sparkline":2581,"date":5},"AAPL","Apple Inc",333.63,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":2583,"name":2584,"price":2585,"change":1635,"pct_change":1069,"is_up":2540,"sparkline":2586,"date":5},"TSLA","Tesla Inc",380.68,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[2588,2592,2596,2600,2604,2609,2614,2618,2622,2626,2631],{"name":2589,"etf":2590,"change":1202,"price":2591,"is_up":2540},"Technology","XLK",202,{"name":2593,"etf":2594,"change":1246,"price":2595,"is_up":2540},"Financials","XLF",54.01,{"name":2597,"etf":2598,"change":333,"price":2599,"is_up":14},"Healthcare","XLV",167.09,{"name":2601,"etf":2602,"change":341,"price":2603,"is_up":2540},"Consumer Cycl","XLY",111.75,{"name":2605,"etf":2606,"change":2607,"price":2608,"is_up":2540},"Consumer Staples","XLP",0.9,81.77,{"name":2610,"etf":2611,"change":2612,"price":2613,"is_up":2540},"Energy","XLE",0.47,63.75,{"name":2615,"etf":2616,"change":1642,"price":2617,"is_up":2540},"Industrials","XLI",171.58,{"name":2619,"etf":2620,"change":1727,"price":2621,"is_up":2540},"Materials","XLB",49.73,{"name":2623,"etf":2624,"change":1929,"price":2625,"is_up":2540},"Real Estate","XLRE",41.1,{"name":2627,"etf":2628,"change":2629,"price":2630,"is_up":2540},"Utilities","XLU",2.98,41.16,{"name":2632,"etf":2633,"change":747,"price":2634,"is_up":2540},"Comm Services","XLC",111.65,[2636,2640,2644,2648],{"ticker":2637,"name":2638,"price":2639,"change":407,"is_up":2540},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2641,"name":2642,"price":2643,"change":1727,"is_up":2540},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2645,"name":2646,"price":2647,"change":1163,"is_up":2540},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2649,"name":2650,"price":2651,"change":1397,"is_up":14},"IWM","iShares Russell 2000",281.37]