[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OPLN":3,"stock-historical-OPLN":31,"homepage-market-summary":2518},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OPLN","2026-10-07",{"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},"OPENLANE, Inc","NYSE",null,"RETAIL-AUTO DEALERS & GASOLINE STATIONS","Openlane Inc provides a digital marketplace for used vehicles, connecting sellers and buyers in North America and Europe for fast and transparent transactions. Its services include financing, repossessions, repairs, transportation, warranty, and inventory management. The company operates used-vehicle auctions and has two main segments: Marketplace and Finance, with majority revenue coming from the Marketplace segment, which to used vehicle remarketing, including marketplace services, remarketing, or make ready services and all are interrelated, synergistic elements along the auto remarketing chain. The Finance segment, through AFC engaged in business of providing short-term, inventory-secured financing to independent vehicle dealers.","4,800","Carmel, IN",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},34.79,34.8,35.16,34.5,34.96,-0.17,-0.49,1123065.487715,11598,34.8067,42.9,24.32,1001723.7519285538,56.4,4230,{"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},17.83,966684,352839561.734067,88.26,"2025-04-25",[42,43,52,63,74,85,96,105,116,127,136,147,156,167,177,188,197,206,217,226,236,244,254,264,272,282,291,298,308,319,329,339,350,359,368,379,390,398,405,413,424,435,445,456,467,477,487,497,508,518,529,540,551,560,571,581,592,601,609,616,623,630,637,645,653,660,665,674,680,688,695,704,710,717,725,733,739,747,756,763,770,777,784,793,800,804,811,820,827,835,841,848,856,864,869,874,880,884,890,896,902,909,915,921,928,932,940,946,953,960,969,978,986,993,1000,1008,1014,1021,1029,1033,1042,1049,1054,1061,1070,1077,1085,1094,1101,1107,1113,1119,1127,1135,1143,1149,1155,1163,1172,1181,1186,1193,1199,1206,1213,1219,1227,1233,1241,1247,1253,1262,1268,1274,1282,1290,1298,1307,1314,1322,1329,1336,1342,1351,1358,1365,1370,1376,1382,1388,1393,1399,1407,1412,1418,1424,1431,1438,1445,1452,1460,1464,1470,1477,1482,1488,1493,1499,1505,1509,1518,1523,1529,1537,1541,1547,1553,1558,1564,1569,1573,1579,1583,1591,1597,1601,1608,1614,1620,1628,1635,1642,1650,1657,1664,1671,1678,1685,1691,1698,1706,1714,1722,1730,1735,1740,1746,1753,1758,1763,1769,1775,1782,1787,1795,1800,1808,1812,1816,1822,1827,1832,1838,1844,1847,1852,1858,1863,1868,1873,1880,1884,1892,1896,1901,1907,1912,1916,1920,1926,1934,1938,1944,1949,1954,1960,1964,1969,1974,1980,1984,1988,1995,1999,2003,2007,2012,2017,2021,2025,2029,2033,2037,2043,2047,2052,2058,2062,2066,2071,2077,2083,2086,2089,2094,2100,2105,2112,2119,2124,2129,2134,2139,2144,2150,2157,2160,2165,2171,2175,2178,2183,2187,2193,2199,2206,2209,2214,2217,2221,2228,2236,2244,2252,2259,2267,2274,2281,2287,2294,2299,2307,2314,2321,2326,2333,2340,2345,2351,2357,2363,2368,2374,2379,2386,2392,2400,2407,2413,2418,2424,2430,2435,2439,2444,2451,2460,2468,2473,2479,2487,2495,2500,2507,2513],{"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":45,"low":46,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-06",35.55,34.66,-0.36,-1.02,789347.94971,12996,34.9892,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-05",35.42,35.82,35.24,35.32,-0.21,-0.59,1326770.477126,14346,35.4955,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-10-02",35.34,35.76,35.19,35.53,0.66,1.89,1128531.397696,18228,35.5699,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-10-01",34.2,35.12,33.9,34.87,0.74,2.17,1880678.735143,17874,34.6919,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-30",34.73,34.74,34.12,34.13,-0.48,-1.39,1615657.18828,14212,34.2054,{"date":97,"open":16,"high":16,"low":98,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-29",34.29,34.61,-0.07,-0.2,870477.614197,13080,34.5415,{"date":106,"open":107,"high":108,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-28",34.53,34.915,34.28,34.68,-0.14,-0.4,999853.725193,14159,34.6378,{"date":117,"open":118,"high":119,"low":120,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-25",34.72,35.01,34.47,34.82,0.32,0.93,1355833.83613,13301,34.8126,{"date":128,"open":129,"high":130,"low":129,"close":19,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-24",34,34.71,0.31,0.91,1083863.12542,14102,34.4755,{"date":137,"open":138,"high":139,"low":140,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-23",34.49,34.69,34.01,34.19,-0.44,-1.27,826335.753363,11622,34.305,{"date":148,"open":149,"high":150,"low":151,"close":152,"change":111,"percent_change":112,"volume":153,"transactions":154,"vwap":155},"2026-09-22",35.1,35.44,34.6,34.63,1045269.370475,14998,34.8652,{"date":157,"open":158,"high":159,"low":160,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-21",34.78,35.06,34.17,34.77,0.5,1.46,810444.051652,14458,34.8091,{"date":168,"open":169,"high":170,"low":171,"close":170,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-18",34.23,34.27,33.85,0.01,0.03,2568457.215869,14794,34.2255,{"date":178,"open":179,"high":180,"low":181,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-17",35.22,35.6685,34.07,34.26,-0.8,-2.28,745436.585614,15508,34.3176,{"date":189,"open":79,"high":190,"low":191,"close":159,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-16",35.375,34.715,0.17,0.49,1402482.5222,16366,35.0991,{"date":198,"open":199,"high":200,"low":121,"close":201,"change":59,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-15",35.18,35.27,34.89,-1.66,900327.075155,14062,35.0163,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-14",35.28,35.66,35.075,35.48,0.2,0.57,649853.957939,14242,35.4386,{"date":218,"open":219,"high":220,"low":16,"close":208,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-11",35.37,35.91,0.51,1.47,1366314.045145,14163,35.3264,{"date":227,"open":228,"high":229,"low":230,"close":161,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-10",34.94,35.14,34.56,-0.47,-1.33,968158.903072,16130,34.8038,{"date":237,"open":158,"high":238,"low":138,"close":56,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-09",35.26,0.27,0.77,1196808.013212,16011,35.0178,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":22,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-08",35,35.3,34.44,34.97,-1.38,911514.221838,14234,35.0142,{"date":255,"open":256,"high":257,"low":118,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-04",34.81,35.75,35.46,0.56,1.6,628389.314044,13780,35.4728,{"date":265,"open":266,"high":179,"low":19,"close":267,"change":239,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-03",35.11,34.9,0.78,792561.541133,12861,34.8321,{"date":273,"open":274,"high":275,"low":276,"close":152,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-02",34.92,35.52,34.545,-0.42,-1.2,922266.1064,15620,34.8634,{"date":283,"open":266,"high":284,"low":267,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-01",35.6525,35.05,-0.55,-1.54,873410.375039,14744,35.0933,{"date":292,"open":149,"high":209,"low":267,"close":293,"change":221,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-31",35.6,1.45,1366033.205155,17176,35.4954,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":277,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-28",35.62,35.78,34.995,35.09,-1.18,765579.369803,12411,35.1756,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-27",35.7,35.92,35.13,35.51,0.86,2.48,1621642.652744,21691,35.4735,{"date":320,"open":109,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-26",35.025,34.11,34.65,0.34,0.99,1700350.449258,18170,34.5984,{"date":330,"open":331,"high":332,"low":171,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-25",34.24,34.43,34.31,0.26,0.76,859877.456287,14619,34.2388,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-24",33.8,34.14,33.6,34.05,0.65,1.95,1493932.98558,23341,33.899,{"date":351,"open":248,"high":139,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-21",33.11,33.4,-0.79,-2.31,1467616.231206,21616,33.4434,{"date":360,"open":361,"high":362,"low":361,"close":141,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-20",33.95,34.525,-0.23,-0.67,1463060.336583,19339,34.299,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-19",33.98,34.48,33.5,34.42,0.94,2.81,2053195.383856,25278,34.2196,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-18",35.03,35.355,33.425,33.48,-1.61,-4.59,2895056.460922,34003,33.773,{"date":391,"open":392,"high":310,"low":118,"close":303,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-17",35.36,-0.41,-1.15,2200941.969985,24651,35.0997,{"date":399,"open":381,"high":400,"low":246,"close":401,"change":212,"percent_change":213,"volume":402,"transactions":403,"vwap":404},"2026-08-14",36.03,35.5,2993631.949028,22207,35.577,{"date":406,"open":209,"high":407,"low":179,"close":247,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-13",35.88,-0.03,-0.08,1299422.854928,21928,35.4173,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-12",35.15,35.71,34.35,35.33,-1.17,-3.21,4338460.959204,53075,35.0983,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-11",37.55,37.91,36.43,36.5,-0.77,-2.07,1057292.304369,20169,36.8462,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":268,"volume":442,"transactions":443,"vwap":444},"2026-08-10",36.97,37.71,36.68,37.27,0.29,714270.191848,13042,37.2771,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-07",37.72,38.34,36.92,36.98,-0.64,-1.7,752824.795796,14909,37.298,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-06",38.19,38.565,37.48,37.62,-0.6,-1.57,822728.893734,13808,37.7314,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-05",42.69,38.12,38.22,-1.83,-4.57,1208535.00371,19096,38.7123,{"date":478,"open":479,"high":480,"low":479,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-04",39.11,42.1999,40.05,-1.12,-2.72,1674564.346601,24894,40.2635,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-03",40.4,41.48,41.17,1.41,3.55,1422688.85901,21362,41.033,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-31",40.46,40.49,39.52,39.76,-0.75,-1.85,657633.315684,13343,39.8047,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":192,"volume":515,"transactions":516,"vwap":517},"2026-07-30",40.33,40.67,39.445,40.51,0.07,804643.953992,15629,40.2625,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-29",40.1,41.165,40,40.44,0.1,0.25,886104.274486,16594,40.6258,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-28",40.54,40.57,39.95,40.34,0.22,0.55,591481.353367,13914,40.3069,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-27",39.91,40.26,39.63,40.12,0.8,2.03,582915.707662,12048,40.019,{"date":552,"open":553,"high":554,"low":555,"close":553,"change":122,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-24",39.32,39.535,38.835,0.82,679102.253846,12688,39.3349,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-23",38.77,39.34,38.5,39,-0.65,-1.64,1027205.04636,11843,39.0122,{"date":572,"open":542,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-22",40.38,39.43,39.65,-0.12,-0.3,604512.478664,10948,39.7131,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-21",38.62,39.83,38.515,39.77,1.23,3.19,972333.366128,14295,39.6427,{"date":593,"open":481,"high":510,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-20",38.475,38.54,-0.92,-2.33,791614.735511,11906,38.8968,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":605},"2026-07-17",40.27,39.26,39.46,-1.23,-3.02,975600,{"date":610,"open":611,"high":612,"low":573,"close":613,"change":231,"percent_change":614,"volume":615,"transactions":9,"vwap":613},"2026-07-16",41.32,42.040001,40.69,-1.14,1145900,{"date":617,"open":534,"high":618,"low":534,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-07-15",41.64,41.16,0.85,2.11,1095100,{"date":624,"open":625,"high":510,"low":626,"close":627,"change":268,"percent_change":628,"volume":629,"transactions":9,"vwap":627},"2026-07-14",39.81,39.64,40.31,1.97,426800,{"date":631,"open":632,"high":533,"low":633,"close":634,"change":47,"percent_change":635,"volume":636,"transactions":9,"vwap":634},"2026-07-13",39.71,39.39,39.53,-0.9,471200,{"date":638,"open":639,"high":640,"low":502,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-07-10",40.79,41.07,39.89,-0.84,-2.06,407800,{"date":646,"open":647,"high":648,"low":553,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-07-09",39.93,40.85,40.73,1.18,2.98,476200,{"date":654,"open":655,"high":640,"low":634,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-08",40.64,39.55,-1.62,-3.93,793500,{"date":661,"open":662,"high":663,"low":649,"close":491,"change":173,"percent_change":514,"volume":664,"transactions":9,"vwap":491},"2026-07-07",40.99,41.45,839300,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-06",40.63,41.95,40.52,41.14,0.54,1.33,797200,{"date":675,"open":676,"high":677,"low":634,"close":677,"change":678,"percent_change":33,"volume":679,"transactions":9,"vwap":677},"2026-07-02",40.13,40.6,0.4,1298600,{"date":681,"open":663,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-01",41.61,40.17,40.2,-1.04,-2.52,942300,{"date":689,"open":690,"high":612,"low":691,"close":692,"change":577,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-06-30",41.22,40.55,41.24,-0.72,812300,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-29",42.28,42.47,41.099998,41.54,-1.36,-3.17,1376200,{"date":705,"open":706,"high":26,"low":706,"close":26,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":26},"2026-06-26",39.33,3.26,8.22,6639300,{"date":711,"open":712,"high":713,"low":712,"close":626,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":626},"2026-06-25",39.36,40.35,0.23,0.58,919300,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":132,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-06-24",38.74,39.82,38.7,39.41,2.36,864900,{"date":726,"open":727,"high":728,"low":729,"close":564,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":564},"2026-06-23",38.63,39.060001,38.15,-0.04,-0.1,1090200,{"date":734,"open":727,"high":735,"low":736,"close":595,"change":737,"percent_change":587,"volume":738,"transactions":9,"vwap":595},"2026-06-22",38.88,38.040001,0.47,827300,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":620,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-06-18",37.47,38.3,37.23,38.07,2.28,1569500,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-17",38.28,39.040001,37.02,37.22,-1.3,-3.37,748900,{"date":757,"open":758,"high":604,"low":759,"close":760,"change":100,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-16",38.89,38.41,38.52,-0.18,564000,{"date":764,"open":765,"high":583,"low":766,"close":767,"change":335,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-15",38.14,37.81,38.59,2.01,844500,{"date":771,"open":772,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-12",38.82,37.83,-0.87,-2.25,573100,{"date":778,"open":779,"high":780,"low":781,"close":721,"change":768,"percent_change":782,"volume":783,"transactions":9,"vwap":721},"2026-06-11",37.31,38.87,37.2,5.48,1407400,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-10",37.040001,37.36,36.6,36.69,-0.45,-1.21,848200,{"date":794,"open":795,"high":796,"low":428,"close":797,"change":798,"percent_change":70,"volume":799,"transactions":9,"vwap":797},"2026-06-09",37.0099983,37.89,37.14,0.69,761600,{"date":801,"open":788,"high":781,"low":802,"close":802,"change":408,"percent_change":409,"volume":803,"transactions":9,"vwap":802},"2026-06-08",36.45,1014400,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":408,"percent_change":409,"volume":810,"transactions":9,"vwap":809},"2026-06-05",36.55,36.89,36.29,36.48,780400,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-04",37.09,37.43,36.17,36.51,-0.25,-0.68,660900,{"date":821,"open":822,"high":796,"low":789,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-03",37.53,36.76,-1.48,-3.87,1151800,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":173,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-02",37.86,38.26,37.24,38.24,0.08,1454100,{"date":836,"open":470,"high":772,"low":837,"close":838,"change":839,"percent_change":441,"volume":840,"transactions":9,"vwap":838},"2026-06-01",37.5,38.21,0.11,1741400,{"date":842,"open":461,"high":843,"low":787,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-05-29",38.49,38.099998,0.44,1.17,1274100,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":335,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-05-28",37.28,37.68,36.59,37.66,2.06,1094600,{"date":857,"open":858,"high":859,"low":257,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-27",36.42,37.13,36.9,1.15,3.22,1495400,{"date":865,"open":275,"high":866,"low":275,"close":257,"change":867,"percent_change":325,"volume":868,"transactions":9,"vwap":257},"2026-05-26",36.25,0.35,785300,{"date":870,"open":208,"high":871,"low":415,"close":872,"change":867,"percent_change":33,"volume":873,"transactions":9,"vwap":872},"2026-05-22",35.64,35.4,482700,{"date":875,"open":876,"high":229,"low":877,"close":878,"change":363,"percent_change":566,"volume":879,"transactions":9,"vwap":878},"2026-05-21",34.88,34.3,35.049999,1125100,{"date":881,"open":138,"high":219,"low":141,"close":208,"change":314,"percent_change":882,"volume":883,"transactions":9,"vwap":208},"2026-05-20",2.5,782100,{"date":885,"open":267,"high":274,"low":886,"close":373,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":373},"2026-05-19",34.34,-0.62,-1.77,641300,{"date":891,"open":54,"high":301,"low":892,"close":893,"change":894,"percent_change":678,"volume":895,"transactions":9,"vwap":893},"2026-05-18",34.95,35.040001,0.14,594300,{"date":897,"open":45,"high":407,"low":898,"close":267,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":267},"2026-05-15",34.85,-0.83,-2.32,523900,{"date":903,"open":220,"high":904,"low":905,"close":906,"change":907,"percent_change":324,"volume":908,"transactions":9,"vwap":906},"2026-05-14",36.24,35.21,35.73,0.12,640300,{"date":910,"open":911,"high":911,"low":211,"close":912,"change":913,"percent_change":250,"volume":914,"transactions":9,"vwap":912},"2026-05-13",35.93,35.61,-0.5,835200,{"date":916,"open":449,"high":449,"low":301,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-12",36.11,-0.94,-2.54,922500,{"date":922,"open":923,"high":760,"low":924,"close":925,"change":642,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-05-11",37.78,36.82,37.049999,-2.22,1036600,{"date":929,"open":930,"high":843,"low":859,"close":796,"change":535,"percent_change":715,"volume":931,"transactions":9,"vwap":796},"2026-05-08",37.63,1615000,{"date":933,"open":934,"high":838,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-07",36.44,36.4,37.67,1.73,4.81,1706200,{"date":941,"open":816,"high":942,"low":274,"close":943,"change":715,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-06",36.66,35.94,1.64,1455100,{"date":947,"open":948,"high":866,"low":949,"close":392,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":392},"2026-05-05",32.17,31.3,3.3,10.29,2725600,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":213,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-04",31.36,32.9,32.060001,1.81,2096900,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-01",31.71,31.92,30.93,31.49,0.05,0.16,509600,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-30",31.56,31.72,31.26,31.44,-0.16,-0.51,536600,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-04-29",31.48,31.87,31.6,-0.06,-0.19,438200,{"date":987,"open":963,"high":988,"low":989,"close":990,"change":730,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-04-28",31.94,31.47,31.66,-0.13,472900,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":975,"percent_change":913,"volume":999,"transactions":9,"vwap":998},"2026-04-27",31.77,32.2,31.67,31.7,464200,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":212,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-04-24",31.52,31.89,30.78,31.86,0.63,485700,{"date":1009,"open":1010,"high":995,"low":1011,"close":990,"change":1012,"percent_change":983,"volume":1013,"transactions":9,"vwap":990},"2026-04-23",31.45,31.33,-0.02,319900,{"date":1015,"open":1016,"high":995,"low":1017,"close":1018,"change":1019,"percent_change":222,"volume":1020,"transactions":9,"vwap":1018},"2026-04-22",31.39,31.13,31.68,0.46,556500,{"date":1022,"open":998,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-04-21",32.36,31.15,31.22,-0.46,-1.45,471700,{"date":1030,"open":965,"high":981,"low":1031,"close":1018,"change":966,"percent_change":967,"volume":1032,"transactions":9,"vwap":1018},"2026-04-20",31.34,451000,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-17",31.19,31.8,31.11,31.63,0.92,3,507300,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":100,"percent_change":363,"volume":1048,"transactions":9,"vwap":1047},"2026-04-16",30.91,31.2,30.57,30.71,575600,{"date":1050,"open":1004,"high":964,"low":1051,"close":1004,"change":1052,"percent_change":212,"volume":1053,"transactions":9,"vwap":1004},"2026-04-15",30.62,0.06,464600,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":514,"percent_change":714,"volume":1060,"transactions":9,"vwap":1059},"2026-04-14",30.67,30.99,30.41,30.72,555900,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-13",29.57,30.75,29.47,30.65,0.96,3.23,695500,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1074,"change":409,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-10",29.73,29.35,29.69,-0.27,361000,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":975,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-09",29.82,29.86,29.32,29.77,-0.53,558900,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-08",30.5,30.66,29.92,29.93,0.24,0.81,825400,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1074,"change":1099,"percent_change":408,"volume":1100,"transactions":9,"vwap":1074},"2026-04-07",29.63,30.049999,29.43,-0.01,846900,{"date":1102,"open":1103,"high":1104,"low":1073,"close":1105,"change":833,"percent_change":239,"volume":1106,"transactions":9,"vwap":1105},"2026-04-06",29.42,29.8,29.7,519300,{"date":1108,"open":1109,"high":1090,"low":1109,"close":1110,"change":212,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-02",29.059999,29.62,0.68,538000,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1103,"change":239,"percent_change":123,"volume":1118,"transactions":9,"vwap":1103},"2026-04-01",29.25,29.65,28.97,875800,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":222,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-03-31",28.15,29.17,28.02,29.15,5.31,947700,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":123,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-03-30",27.25,28.27,27.23,27.68,3.48,922700,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":100,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-03-27",26.56,26.82,26.3,26.75,-0.26,735000,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1138,"change":761,"percent_change":364,"volume":1148,"transactions":9,"vwap":1138},"2026-03-26",26.8,27.13,26.62,1037300,{"date":1150,"open":1151,"high":1151,"low":1147,"close":1152,"change":21,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-03-25",27.62,27,-0.63,1138500,{"date":1156,"open":1146,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-24",27.59,26.96,27.17,-0.32,-1.16,1215600,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-23",27.63,28.26,27.47,27.49,0.75,2.8,1605700,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-20",27.42,27.46,26.69,26.74,-0.43,-1.58,2356500,{"date":1182,"open":1183,"high":1174,"low":1176,"close":1159,"change":1184,"percent_change":268,"volume":1185,"transactions":9,"vwap":1159},"2026-03-19",26.76,0.21,599200,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1158,"change":91,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1158},"2026-03-18",27.15,27.41,26.68,-1.75,1032700,{"date":1194,"open":1195,"high":1196,"low":1174,"close":1197,"change":839,"percent_change":678,"volume":1198,"transactions":9,"vwap":1197},"2026-03-17",27.87,28.09,27.44,592500,{"date":1200,"open":1195,"high":1201,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-16",28.25,27.33,-0.35,-1.26,1215700,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1132,"change":524,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1132},"2026-03-13",27.7,27.76,27.040001,0.36,1177200,{"date":1214,"open":1215,"high":1130,"low":1167,"close":1216,"change":286,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-12",27.78,27.58,-1.96,842800,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":58,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-11",28.29,28.34,27.9,28.13,-0.74,645000,{"date":1228,"open":1229,"high":1230,"low":1221,"close":1222,"change":913,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1222},"2026-03-10",28.77,29.02,-1.73,610300,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":221,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-09",27.97,28.87,27.77,28.84,1.8,935900,{"date":1242,"open":1243,"high":1244,"low":1132,"close":1245,"change":111,"percent_change":22,"volume":1246,"transactions":9,"vwap":1245},"2026-03-06",28.030001,28.46,28.33,557700,{"date":1248,"open":1249,"high":1230,"low":1250,"close":1251,"change":363,"percent_change":183,"volume":1252,"transactions":9,"vwap":1251},"2026-03-05",28.42,27.95,28.47,874200,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-04",28.59,29.08,28.32,28.7,0.38,1.34,1010500,{"date":1263,"open":1243,"high":1264,"low":1265,"close":1257,"change":441,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1257},"2026-03-03",28.41,27.37,1.03,1237800,{"date":1269,"open":1270,"high":1255,"low":1271,"close":1243,"change":91,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1243},"2026-03-02",28.049999,27.99,-1.68,861400,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":514,"volume":1281,"transactions":9,"vwap":1279},"2026-02-27",28.059999,28.65,28,28.51,0.02,959100,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-02-26",27.030001,28.55,28.49,1.59,5.91,1296700,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1169,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-02-25",26.22,26.97,25.81,26.9,2.87,1659700,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-02-24",26.71,26.91,25.94,26.15,-0.24,-0.91,1613800,{"date":1308,"open":1309,"high":1309,"low":1139,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-02-23",28.37,26.39,-2.24,-7.82,1683800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1153,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-02-20",29.030001,29.33,28.53,28.63,-2.15,1499500,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":967,"percent_change":536,"volume":1328,"transactions":9,"vwap":1327},"2026-02-19",28.76,29.39,28.61,29.26,1352600,{"date":1330,"open":1331,"high":1332,"low":1196,"close":1333,"change":833,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-02-18",29.36,29.79,29.1,0.28,1389800,{"date":1337,"open":1271,"high":1338,"low":1271,"close":1230,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1230},"2026-02-17",29.24,0.72,2.54,1568600,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-13",27.84,28.35,27.75,28.3,0.45,1.62,775100,{"date":1352,"open":1353,"high":1256,"low":1354,"close":1355,"change":899,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-12",28.89,27.45,27.85,-2.89,1257800,{"date":1359,"open":1074,"high":1074,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-11",28.44,28.68,-0.81,-2.75,1000300,{"date":1366,"open":1063,"high":1089,"low":1098,"close":1367,"change":731,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-02-10",29.49,-0.34,586000,{"date":1371,"open":1372,"high":1072,"low":1373,"close":1374,"change":967,"percent_change":671,"volume":1375,"transactions":9,"vwap":1374},"2026-02-09",29.29,29.21,29.59,571300,{"date":1377,"open":1122,"high":1378,"low":1379,"close":1098,"change":213,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1098},"2026-02-06",29.54,28.86,1.98,880000,{"date":1383,"open":1384,"high":1385,"low":1324,"close":1379,"change":1386,"percent_change":232,"volume":1387,"transactions":9,"vwap":1379},"2026-02-05",29.2,29.46,-0.39,751800,{"date":1389,"open":1065,"high":1390,"low":1353,"close":1115,"change":1391,"percent_change":976,"volume":1392,"transactions":9,"vwap":1115},"2026-02-04",29.61,-0.15,786100,{"date":1394,"open":1374,"high":1395,"low":1256,"close":1396,"change":1160,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-03",30.01,29.4,-1.08,802000,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1160,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-02",30.09,30.48,29.68,29.72,-1.07,707900,{"date":1408,"open":1080,"high":1409,"low":1105,"close":1410,"change":991,"percent_change":1178,"volume":1411,"transactions":9,"vwap":1410},"2026-01-30",30.28,30.040001,918400,{"date":1413,"open":1414,"high":1051,"low":1415,"close":1416,"change":173,"percent_change":524,"volume":1417,"transactions":9,"vwap":1416},"2026-01-29",30.25,29.87,30.17,841200,{"date":1419,"open":1097,"high":1420,"low":1421,"close":1422,"change":1280,"percent_change":514,"volume":1423,"transactions":9,"vwap":1422},"2026-01-28",30.39,29.84,30.14,896000,{"date":1425,"open":1421,"high":1426,"low":1427,"close":1428,"change":1184,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-01-27",30.3,29.75,30.12,0.7,479900,{"date":1432,"open":1433,"high":1410,"low":1434,"close":1435,"change":1184,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-01-26",29.81,29.48,29.91,0.71,615900,{"date":1439,"open":1440,"high":1441,"low":1096,"close":1105,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1105},"2026-01-23",30.37,30.68,-0.66,-2.17,564800,{"date":1446,"open":1447,"high":1017,"low":1448,"close":1449,"change":1178,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-01-22",30.81,30.29,30.36,-1.4,926300,{"date":1453,"open":1454,"high":1455,"low":1395,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-01-21",30.16,31.07,30.79,0.87,2.91,1062300,{"date":1461,"open":1462,"high":1414,"low":1105,"close":1089,"change":984,"percent_change":1153,"volume":1463,"transactions":9,"vwap":1089},"2026-01-20",29.94,649400,{"date":1465,"open":949,"high":949,"low":1410,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-01-16",30.11,-1.19,-3.8,838100,{"date":1471,"open":1456,"high":1472,"low":1473,"close":949,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":949},"2026-01-15",31.32,30.6,0.84,2.76,530400,{"date":1478,"open":1056,"high":1447,"low":1414,"close":1479,"change":1480,"percent_change":918,"volume":1481,"transactions":9,"vwap":1479},"2026-01-14",30.46,-0.29,533000,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1064,"change":111,"percent_change":790,"volume":1487,"transactions":9,"vwap":1064},"2026-01-13",30.9,30.96,30.58,417300,{"date":1489,"open":1088,"high":973,"low":1428,"close":1490,"change":1491,"percent_change":1480,"volume":1492,"transactions":9,"vwap":1490},"2026-01-12",30.89,-0.09,516700,{"date":1494,"open":964,"high":1035,"low":1495,"close":1496,"change":907,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-01-09",30.51,30.98,0.39,761100,{"date":1500,"open":1455,"high":1501,"low":1502,"close":1503,"change":833,"percent_change":334,"volume":1504,"transactions":9,"vwap":1503},"2026-01-08",31.21,30.63,30.86,1087400,{"date":1506,"open":1501,"high":965,"low":1479,"close":1004,"change":354,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1004},"2026-01-07",-2.5,1017600,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-01-06",30.7,31.78,30.1,31.57,1.87,6.3,1107700,{"date":1519,"open":1109,"high":1428,"low":1520,"close":1105,"change":193,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1105},"2026-01-05",28.93,1.68,753700,{"date":1524,"open":1403,"high":1064,"low":1525,"close":1373,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1373},"2026-01-02",28.85,-0.57,-1.91,1067900,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1368,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-12-31",30.02,30.18,29.74,29.78,-1.13,462600,{"date":1538,"open":1066,"high":1539,"low":1097,"close":1428,"change":451,"percent_change":1540,"volume":659,"transactions":9,"vwap":1428},"2025-12-30",30.92,-2.08,{"date":1542,"open":1490,"high":1543,"low":1544,"close":1545,"change":1141,"percent_change":642,"volume":1546,"transactions":9,"vwap":1545},"2025-12-29",31.16,30.69,30.76,732600,{"date":1548,"open":1549,"high":1455,"low":1550,"close":1551,"change":894,"percent_change":1348,"volume":1552,"transactions":9,"vwap":1551},"2025-12-26",30.82,30.53,31.02,362200,{"date":1554,"open":1544,"high":964,"low":1555,"close":1556,"change":839,"percent_change":1211,"volume":1557,"transactions":9,"vwap":1556},"2025-12-24",30.55,30.88,311200,{"date":1559,"open":1560,"high":1496,"low":1561,"close":1562,"change":535,"percent_change":1339,"volume":1563,"transactions":9,"vwap":1562},"2025-12-23",30.49,30.45,30.77,733300,{"date":1565,"open":1566,"high":1562,"low":1566,"close":1555,"change":1567,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1555},"2025-12-22",30.07,0,1212400,{"date":1570,"open":1080,"high":1056,"low":1374,"close":1555,"change":314,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1555},"2025-12-19",2.9,1803100,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1074,"change":212,"percent_change":1111,"volume":1578,"transactions":9,"vwap":1074},"2025-12-18",29.76,29.95,29.56,952400,{"date":1580,"open":1079,"high":1401,"low":1331,"close":1367,"change":22,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1367},"2025-12-17",-1.63,1096900,{"date":1584,"open":1585,"high":1422,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-12-16",29.31,28.75,29.98,1.14,3.95,1391400,{"date":1592,"open":1593,"high":1435,"low":1594,"close":1238,"change":1595,"percent_change":69,"volume":1596,"transactions":9,"vwap":1238},"2025-12-15",28.78,28.73,0.19,1343200,{"date":1598,"open":1599,"high":1586,"low":1257,"close":1277,"change":1099,"percent_change":408,"volume":1600,"transactions":9,"vwap":1277},"2025-12-12",28.74,1176200,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-12-11",27.86,28.66,0.9,3.24,930100,{"date":1609,"open":1610,"high":1611,"low":1152,"close":1209,"change":1429,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1209},"2025-12-10",27.059999,27.98,2.59,762000,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1610,"change":1006,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1610},"2025-12-09",26.29,27.14,2.38,669600,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":441,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-12-08",26.2,26.65,25.95,26.43,1.11,904100,{"date":1629,"open":1630,"high":1139,"low":1631,"close":1632,"change":1259,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-12-05",25.72,25.6,26.14,1.48,641900,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1368,"percent_change":753,"volume":1641,"transactions":9,"vwap":1640},"2025-12-04",26.02,26.11,25.69,25.76,549500,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":239,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-12-03",25.92,26.16,25.61,26.1,1.05,925300,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":894,"percent_change":671,"volume":1656,"transactions":9,"vwap":1655},"2025-12-02",25.86,26.26,25.5,25.83,844900,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1639,"change":525,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1639},"2025-12-01",25.14,25.73,25,0.98,638900,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1667,"change":1091,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-11-28",25.31,25.44,25.12,0.95,403300,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":524,"percent_change":678,"volume":1677,"transactions":9,"vwap":1676},"2025-11-26",25.07,25.25,24.96,25.2,1494800,{"date":1679,"open":1680,"high":1667,"low":1681,"close":1682,"change":737,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-11-25",24.8,24.65,25.1,1.91,1287000,{"date":1686,"open":1687,"high":1688,"low":27,"close":1689,"change":577,"percent_change":278,"volume":1690,"transactions":9,"vwap":1689},"2025-11-24",24.7,24.89,24.63,1100400,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":845,"percent_change":1239,"volume":1697,"transactions":9,"vwap":1696},"2025-11-21",24.66,25.19,24.41,24.93,1381000,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":887,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-11-20",25.26,25.59,24.48,24.49,-2.47,938400,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":817,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-11-19",25.34,25.53,25.040001,25.11,-0.99,962000,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":212,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-11-18",25.42,25.45,25.08,25.36,0.79,575200,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-11-17",25.68,25.02,25.16,-0.52,-2.02,795400,{"date":1731,"open":1708,"high":1732,"low":1733,"close":1724,"change":1091,"percent_change":374,"volume":1734,"transactions":9,"vwap":1724},"2025-11-14",25.71,25.22,730700,{"date":1736,"open":1654,"high":1737,"low":1738,"close":1667,"change":730,"percent_change":975,"volume":1739,"transactions":9,"vwap":1667},"2025-11-13",25.79,25.21,1063700,{"date":1741,"open":1708,"high":1732,"low":1733,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-11-12",25.48,0.43,1.72,813700,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":894,"percent_change":259,"volume":1752,"transactions":9,"vwap":1751},"2025-11-11",24.92,25.17,24.75,25.049999,622600,{"date":1754,"open":1696,"high":1716,"low":1687,"close":1755,"change":984,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-11-10",24.91,-0.76,983300,{"date":1759,"open":1749,"high":1760,"low":1688,"close":1682,"change":967,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1682},"2025-11-07",25.33,0.64,1317100,{"date":1764,"open":1630,"high":1644,"low":1765,"close":1766,"change":482,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-11-06",24.47,24.94,-4.3,1617800,{"date":1770,"open":1131,"high":1244,"low":1771,"close":1772,"change":913,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-11-05",25.74,26.059999,-1.88,2912500,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1137,"change":408,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1137},"2025-11-04",26.52,27.1,26.24,-0.11,1873400,{"date":1783,"open":1784,"high":1147,"low":1724,"close":1785,"change":192,"percent_change":1761,"volume":1786,"transactions":9,"vwap":1785},"2025-11-03",26.46,26.59,817900,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":193,"volume":1794,"transactions":9,"vwap":1792},"2025-10-31",26.33,26.48,26,26.42,0.13,762300,{"date":1796,"open":1779,"high":1137,"low":1797,"close":1616,"change":172,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1616},"2025-10-30",26.08,0.04,745700,{"date":1801,"open":1802,"high":1803,"low":1637,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-10-29",26.78,26.92,26.28,-0.71,-2.63,544600,{"date":1809,"open":1623,"high":1610,"low":1810,"close":1811,"change":525,"percent_change":123,"volume":1226,"transactions":9,"vwap":1811},"2025-10-28",26.38,26.99,{"date":1813,"open":1814,"high":1284,"low":1177,"close":1177,"change":1780,"percent_change":393,"volume":1815,"transactions":9,"vwap":1177},"2025-10-27",26.94,619300,{"date":1817,"open":1818,"high":1819,"low":1145,"close":1820,"change":1798,"percent_change":1821,"volume":1106,"transactions":9,"vwap":1820},"2025-10-24",27.11,27.26,26.85,0.15,{"date":1823,"open":1824,"high":1811,"low":1623,"close":1825,"change":173,"percent_change":839,"volume":1826,"transactions":9,"vwap":1825},"2025-10-23",26.89,26.81,756900,{"date":1828,"open":1811,"high":1829,"low":1830,"close":1802,"change":21,"percent_change":1153,"volume":1831,"transactions":9,"vwap":1802},"2025-10-22",27.18,26.57,543000,{"date":1833,"open":1834,"high":1284,"low":1810,"close":1835,"change":1836,"percent_change":958,"volume":1837,"transactions":9,"vwap":1835},"2025-10-21",26.45,26.95,0.48,537800,{"date":1839,"open":1139,"high":1840,"low":1797,"close":1841,"change":122,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-10-20",26.54,26.47,1.22,407500,{"date":1845,"open":1616,"high":1830,"low":1638,"close":1303,"change":984,"percent_change":693,"volume":1846,"transactions":9,"vwap":1303},"2025-10-17",519100,{"date":1848,"open":1784,"high":1849,"low":1302,"close":1850,"change":984,"percent_change":693,"volume":1851,"transactions":9,"vwap":1850},"2025-10-16",26.58,26.34,611300,{"date":1853,"open":1854,"high":1855,"low":1645,"close":1856,"change":1595,"percent_change":1339,"volume":1857,"transactions":9,"vwap":1856},"2025-10-15",26.44,26.77,26.53,707000,{"date":1859,"open":1791,"high":1623,"low":1860,"close":1850,"change":714,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1850},"2025-10-14",25.64,0.88,708800,{"date":1864,"open":1865,"high":1830,"low":1866,"close":1638,"change":761,"percent_change":818,"volume":1867,"transactions":9,"vwap":1638},"2025-10-13",26.49,26.049999,475800,{"date":1869,"open":1145,"high":1870,"low":1292,"close":1616,"change":913,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1616},"2025-10-10",27.02,-1.87,580400,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1877,"change":566,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-10-09",27.35,26.67,26.79,-2.37,597200,{"date":1881,"open":1168,"high":1882,"low":1131,"close":1197,"change":907,"percent_change":845,"volume":1883,"transactions":9,"vwap":1197},"2025-10-08",27.64,612000,{"date":1885,"open":1886,"high":1346,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-10-07",27.65,27.3,27.32,-0.38,-1.37,982300,{"date":1893,"open":1345,"high":1309,"low":1835,"close":1208,"change":566,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1208},"2025-10-06",-2.29,1210900,{"date":1897,"open":1319,"high":1316,"low":1221,"close":1345,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1345},"2025-10-03",-0.28,-0.98,1088800,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1319,"change":173,"percent_change":524,"volume":1906,"transactions":9,"vwap":1319},"2025-10-02",28.54,28.67,28.2,731900,{"date":1908,"open":1277,"high":1229,"low":1909,"close":1910,"change":761,"percent_change":1153,"volume":1911,"transactions":9,"vwap":1910},"2025-10-01",28.17,28.6,905300,{"date":1913,"open":1123,"high":1379,"low":1611,"close":1593,"change":1914,"percent_change":81,"volume":1915,"transactions":9,"vwap":1593},"2025-09-30",0.61,1389500,{"date":1917,"open":1347,"high":1347,"low":1918,"close":1909,"change":833,"percent_change":1334,"volume":1919,"transactions":9,"vwap":1909},"2025-09-29",27.82,1120600,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1196,"change":1280,"percent_change":514,"volume":1925,"transactions":9,"vwap":1196},"2025-09-26",28.040001,28.16,27.72,1313500,{"date":1927,"open":1928,"high":1929,"low":1355,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-09-25",28.01,28.28,28.07,-0.22,-0.78,744600,{"date":1935,"open":1905,"high":1936,"low":1271,"close":1221,"change":173,"percent_change":839,"volume":1937,"transactions":9,"vwap":1221},"2025-09-24",28.43,639100,{"date":1939,"open":1525,"high":1940,"low":1941,"close":1166,"change":1153,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1166},"2025-09-23",28.99,28.24,-2.18,684400,{"date":1945,"open":1946,"high":1384,"low":1229,"close":1353,"change":101,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1353},"2025-09-22",29.07,-0.69,844000,{"date":1950,"open":1951,"high":1327,"low":1525,"close":1952,"change":983,"percent_change":58,"volume":1953,"transactions":9,"vwap":1952},"2025-09-19",29.23,29.09,2490600,{"date":1955,"open":1956,"high":1103,"low":1957,"close":1124,"change":1958,"percent_change":81,"volume":1959,"transactions":9,"vwap":1124},"2025-09-18",28.58,28.57,0.62,715300,{"date":1961,"open":1326,"high":1962,"low":1251,"close":1318,"change":524,"percent_change":867,"volume":1963,"transactions":9,"vwap":1318},"2025-09-17",29.12,564900,{"date":1965,"open":1244,"high":1966,"low":1967,"close":1936,"change":21,"percent_change":59,"volume":1968,"transactions":9,"vwap":1936},"2025-09-16",28.82,28.23,814100,{"date":1970,"open":1971,"high":1325,"low":1286,"close":1910,"change":1898,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1910},"2025-09-15",29,-0.97,705300,{"date":1975,"open":1976,"high":1577,"low":1977,"close":1978,"change":1225,"percent_change":1507,"volume":1979,"transactions":9,"vwap":1978},"2025-09-12",29.45,28.79,28.88,664900,{"date":1981,"open":1065,"high":1420,"low":1372,"close":1110,"change":131,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1110},"2025-09-11",1.06,891000,{"date":1985,"open":1390,"high":964,"low":1986,"close":1585,"change":1304,"percent_change":1362,"volume":1987,"transactions":9,"vwap":1585},"2025-09-10",28.83,1692900,{"date":1989,"open":1115,"high":1990,"low":1991,"close":1992,"change":324,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-09-09",29.64,29.01,29.55,1.16,874800,{"date":1996,"open":1946,"high":1081,"low":1997,"close":1373,"change":894,"percent_change":1836,"volume":1998,"transactions":9,"vwap":1373},"2025-09-08",28.92,933800,{"date":2000,"open":1124,"high":2001,"low":1258,"close":1946,"change":409,"percent_change":1075,"volume":2002,"transactions":9,"vwap":1946},"2025-09-05",29.3,520300,{"date":2004,"open":1525,"high":1951,"low":1279,"close":1124,"change":1836,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1124},"2025-09-04",1.67,592000,{"date":2008,"open":2009,"high":2010,"low":1121,"close":1904,"change":21,"percent_change":59,"volume":2011,"transactions":9,"vwap":1904},"2025-09-03",28.71,29.11,952500,{"date":2013,"open":2014,"high":1316,"low":2015,"close":1238,"change":409,"percent_change":1898,"volume":2016,"transactions":9,"vwap":1238},"2025-09-02",28.52,28.45,709700,{"date":2018,"open":2019,"high":1230,"low":1361,"close":1997,"change":172,"percent_change":173,"volume":2020,"transactions":9,"vwap":1997},"2025-08-29",28.96,864800,{"date":2022,"open":1384,"high":1384,"low":1586,"close":2023,"change":984,"percent_change":566,"volume":2024,"transactions":9,"vwap":2023},"2025-08-28",28.91,746500,{"date":2026,"open":1230,"high":2027,"low":1525,"close":1333,"change":1012,"percent_change":100,"volume":2028,"transactions":9,"vwap":1333},"2025-08-27",29.22,534300,{"date":2030,"open":1971,"high":1073,"low":1520,"close":1962,"change":2031,"percent_change":131,"volume":2032,"transactions":9,"vwap":1962},"2025-08-26",0.09,378100,{"date":2034,"open":1256,"high":2035,"low":1991,"close":1316,"change":111,"percent_change":91,"volume":2036,"transactions":9,"vwap":1316},"2025-08-25",29.37,608500,{"date":2038,"open":2039,"high":2040,"low":1245,"close":1122,"change":325,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1122},"2025-08-22",28.38,29.19,3.51,760600,{"date":2044,"open":1924,"high":1936,"low":1924,"close":2045,"change":535,"percent_change":1720,"volume":2046,"transactions":9,"vwap":2045},"2025-08-21",28.18,690500,{"date":2048,"open":1603,"high":1923,"low":2049,"close":2050,"change":991,"percent_change":1026,"volume":2051,"transactions":9,"vwap":2050},"2025-08-20",27.81,27.96,600800,{"date":2053,"open":2054,"high":2055,"low":1271,"close":1196,"change":1304,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1196},"2025-08-19",28.4,28.48,-0.85,473100,{"date":2059,"open":1222,"high":1957,"low":1201,"close":1245,"change":2060,"percent_change":761,"volume":2061,"transactions":9,"vwap":1245},"2025-08-18",-0.05,588600,{"date":2063,"open":1360,"high":2064,"low":1196,"close":2039,"change":1798,"percent_change":894,"volume":2065,"transactions":9,"vwap":2039},"2025-08-15",28.56,1000400,{"date":2067,"open":2068,"high":1977,"low":1222,"close":1222,"change":1083,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1222},"2025-08-14",28.72,-1.84,675400,{"date":2072,"open":2073,"high":2074,"low":2075,"close":1236,"change":714,"percent_change":546,"volume":2076,"transactions":9,"vwap":1236},"2025-08-13",28.9,29.049999,28.69,1056500,{"date":2078,"open":1604,"high":1594,"low":2079,"close":2080,"change":324,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-08-12",27.91,28.64,1.2,689400,{"date":2084,"open":1271,"high":1347,"low":1344,"close":1347,"change":122,"percent_change":1588,"volume":2085,"transactions":9,"vwap":1347},"2025-08-11",833300,{"date":2087,"open":1909,"high":2045,"low":1195,"close":1611,"change":1012,"percent_change":100,"volume":2088,"transactions":9,"vwap":1611},"2025-08-08",1037000,{"date":2090,"open":1971,"high":2091,"low":1209,"close":1278,"change":635,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1278},"2025-08-07",29.13,-3.11,1727300,{"date":2095,"open":2096,"high":2010,"low":1640,"close":2073,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2073},"2025-08-06",26.72,3.86,15.42,2874200,{"date":2101,"open":27,"high":1673,"low":2102,"close":1710,"change":1457,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1710},"2025-08-05",24.23,3.6,1658500,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":975,"percent_change":1442,"volume":2111,"transactions":9,"vwap":2110},"2025-08-04",24.46,24.62,24.15,24.17,804700,{"date":2113,"open":2114,"high":1750,"low":2115,"close":2116,"change":2117,"percent_change":1204,"volume":2118,"transactions":9,"vwap":2116},"2025-08-01",24.34,24.1,24.33,-0.31,712200,{"date":2120,"open":1703,"high":2121,"low":1702,"close":2122,"change":1099,"percent_change":730,"volume":2123,"transactions":9,"vwap":2122},"2025-07-31",24.83,24.64,1008500,{"date":2125,"open":2126,"high":2127,"low":1703,"close":1681,"change":731,"percent_change":112,"volume":2128,"transactions":9,"vwap":1681},"2025-07-30",24.73,24.99,523200,{"date":2130,"open":1696,"high":2131,"low":2132,"close":1750,"change":1099,"percent_change":730,"volume":2133,"transactions":9,"vwap":1750},"2025-07-29",24.97,24.6,781000,{"date":2135,"open":1688,"high":1661,"low":2136,"close":2137,"change":409,"percent_change":1160,"volume":2138,"transactions":9,"vwap":2137},"2025-07-28",24.72,24.76,657800,{"date":2140,"open":1755,"high":1710,"low":2141,"close":2142,"change":1052,"percent_change":1091,"volume":2143,"transactions":9,"vwap":2142},"2025-07-25",24.71,24.84,655100,{"date":2145,"open":1738,"high":2146,"low":1750,"close":2147,"change":462,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-07-24",25.3,24.78,-2.36,703600,{"date":2151,"open":2152,"high":2153,"low":1748,"close":2154,"change":1211,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-07-23",25.09,25.43,25.38,1.44,799500,{"date":2158,"open":2152,"high":1708,"low":1748,"close":1725,"change":983,"percent_change":1304,"volume":2159,"transactions":9,"vwap":1725},"2025-07-22",712500,{"date":2161,"open":2162,"high":2163,"low":1718,"close":1718,"change":761,"percent_change":1805,"volume":2164,"transactions":9,"vwap":1718},"2025-07-21",25.27,25.46,697200,{"date":2166,"open":2167,"high":2168,"low":2169,"close":1700,"change":731,"percent_change":1386,"volume":2170,"transactions":9,"vwap":1700},"2025-07-18",25.39,25.63,25.059999,872300,{"date":2172,"open":1696,"high":2153,"low":1696,"close":1719,"change":845,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1719},"2025-07-17",1.77,1166500,{"date":2176,"open":1661,"high":1733,"low":2122,"close":1748,"change":172,"percent_change":1798,"volume":2177,"transactions":9,"vwap":1748},"2025-07-16",899300,{"date":2179,"open":1694,"high":2162,"low":2180,"close":1755,"change":1141,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1755},"2025-07-15",24.9,-1.03,736000,{"date":2184,"open":2131,"high":1733,"low":2185,"close":1749,"change":535,"percent_change":1861,"volume":2186,"transactions":9,"vwap":1749},"2025-07-14",24.88,1053400,{"date":2188,"open":1676,"high":2189,"low":1696,"close":2190,"change":1727,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-07-11",25.35,24.95,-2.04,917300,{"date":2194,"open":2195,"high":2196,"low":1710,"close":2197,"change":714,"percent_change":132,"volume":2198,"transactions":9,"vwap":2197},"2025-07-10",25.15,26.040001,25.47,2346000,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":1091,"percent_change":1067,"volume":2205,"transactions":9,"vwap":2204},"2025-07-09",25.23,25.32,24.98,25.24,787500,{"date":2207,"open":2189,"high":1654,"low":2180,"close":1661,"change":393,"percent_change":385,"volume":2208,"transactions":9,"vwap":1661},"2025-07-08",1413200,{"date":2210,"open":1630,"high":1652,"low":2189,"close":2211,"change":1386,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-07-07",25.41,-1.51,1014000,{"date":2215,"open":2211,"high":2216,"low":2201,"close":2216,"change":239,"percent_change":1982,"volume":1069,"transactions":9,"vwap":2216},"2025-07-03",25.8,{"date":2218,"open":2122,"high":1646,"low":2219,"close":1709,"change":1720,"percent_change":588,"volume":2220,"transactions":9,"vwap":1709},"2025-07-02",24.54,1943600,{"date":2222,"open":2223,"high":1725,"low":2224,"close":2225,"change":441,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-07-01",24.37,24.36,24.74,1.19,1336000,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":671,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-06-30",24.01,24.52,23.93,24.45,2.26,1118300,{"date":2237,"open":2238,"high":2232,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-06-27",23.52,23.37,23.91,0.52,2.22,1839600,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":259,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-06-26",22.85,23.43,22.63,23.39,2.45,898200,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":983,"percent_change":1141,"volume":2258,"transactions":9,"vwap":2257},"2025-06-25",22.86,23.059999,22.61,22.83,621400,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":1334,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-06-24",22.69,23.1,22.56,22.89,1.24,471400,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2256,"change":2272,"percent_change":1633,"volume":2273,"transactions":9,"vwap":2256},"2025-06-23",22.27,22.62,22.1,0.33,415700,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":192,"percent_change":240,"volume":2280,"transactions":9,"vwap":2279},"2025-06-20",22.25,22.4,22.09,22.28,871600,{"date":2282,"open":2283,"high":2284,"low":2271,"close":2285,"change":984,"percent_change":2056,"volume":2286,"transactions":9,"vwap":2285},"2025-06-18",22.32,22.51,22.11,572900,{"date":2288,"open":2256,"high":2289,"low":2290,"close":2291,"change":286,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-06-17",22.75,22.22,22.3,-2.41,465000,{"date":2295,"open":2262,"high":2296,"low":2297,"close":2246,"change":2060,"percent_change":1931,"volume":2298,"transactions":9,"vwap":2246},"2025-06-16",23.11,22.7,532200,{"date":2300,"open":2301,"high":2239,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-06-13",23.16,22.84,22.9,-0.54,-2.3,573900,{"date":2308,"open":2232,"high":2309,"low":2310,"close":2311,"change":1442,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-06-12",23.94,23.42,23.44,-2.74,673200,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2115,"change":2272,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2115},"2025-06-11",23.79,24.42,23.76,1.39,843000,{"date":2322,"open":2318,"high":2232,"low":2323,"close":2324,"change":408,"percent_change":991,"volume":2325,"transactions":9,"vwap":2324},"2025-06-10",23.58,23.77,767100,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":192,"percent_change":1339,"volume":2332,"transactions":9,"vwap":2331},"2025-06-09",23.69,23.87,23.38,23.8,612100,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":983,"percent_change":817,"volume":2339,"transactions":9,"vwap":2338},"2025-06-06",23.98,24.09,23.53,23.63,660600,{"date":2341,"open":2328,"high":2342,"low":2343,"close":2328,"change":730,"percent_change":21,"volume":2344,"transactions":9,"vwap":2328},"2025-06-05",23.82,23.47,779000,{"date":2346,"open":2347,"high":2331,"low":2348,"close":2349,"change":1793,"percent_change":536,"volume":2350,"transactions":9,"vwap":2349},"2025-06-04",23.57,23.26,23.73,967200,{"date":2352,"open":2353,"high":2354,"low":2261,"close":2355,"change":546,"percent_change":2041,"volume":2356,"transactions":9,"vwap":2355},"2025-06-03",22.8,23.61,23.6,873900,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2353,"change":991,"percent_change":1526,"volume":2362,"transactions":9,"vwap":2353},"2025-06-02",22.79,22.96,22.55,697100,{"date":2364,"open":2261,"high":2365,"low":2284,"close":2366,"change":1052,"percent_change":334,"volume":2367,"transactions":9,"vwap":2366},"2025-05-30",23,22.93,892000,{"date":2369,"open":2303,"high":2370,"low":2371,"close":2372,"change":514,"percent_change":131,"volume":2373,"transactions":9,"vwap":2372},"2025-05-29",22.95,22.59,22.87,729000,{"date":2375,"open":2289,"high":2376,"low":2377,"close":2353,"change":966,"percent_change":535,"volume":2378,"transactions":9,"vwap":2353},"2025-05-28",22.94,22.68,865500,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2289,"change":345,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2289},"2025-05-27",22.37,22.82,22.21,2.94,711700,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2271,"change":2117,"percent_change":250,"volume":2391,"transactions":9,"vwap":2271},"2025-05-23",21.95,22.23,21.84,602500,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":441,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-05-22",22.16,22.57,22.030001,22.41,1.31,796100,{"date":2401,"open":2290,"high":2402,"low":2403,"close":2404,"change":1203,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-05-21",22.5,22.01,22.12,-1.56,601100,{"date":2408,"open":2409,"high":2284,"low":2410,"close":2411,"change":172,"percent_change":1798,"volume":2412,"transactions":9,"vwap":2411},"2025-05-20",22.48,22.31,22.47,651900,{"date":2414,"open":2415,"high":2284,"low":2271,"close":2416,"change":192,"percent_change":335,"volume":2417,"transactions":9,"vwap":2416},"2025-05-19",22.15,22.46,520400,{"date":2419,"open":2381,"high":2420,"low":2421,"close":2422,"change":1567,"percent_change":1567,"volume":2423,"transactions":9,"vwap":2422},"2025-05-16",22.45,22.24,22.29,428100,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2422,"change":2060,"percent_change":1931,"volume":2429,"transactions":9,"vwap":2422},"2025-05-15",22.35,22.54,22.18,422700,{"date":2431,"open":2410,"high":2432,"low":2290,"close":2433,"change":172,"percent_change":1798,"volume":2434,"transactions":9,"vwap":2433},"2025-05-14",22.49,22.34,608100,{"date":2436,"open":2409,"high":2402,"low":2290,"close":2437,"change":894,"percent_change":1006,"volume":2438,"transactions":9,"vwap":2437},"2025-05-13",22.33,791800,{"date":2440,"open":2270,"high":2254,"low":2441,"close":2442,"change":714,"percent_change":1648,"volume":2443,"transactions":9,"vwap":2442},"2025-05-12",21.89,22.19,1208900,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":1595,"percent_change":1457,"volume":2450,"transactions":9,"vwap":2449},"2025-05-09",21.73,21.97,21.62,21.96,1558100,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-05-08",20.79,22.42,20.54,21.77,2.6,13.56,2474800,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":21,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-05-07",19.5,19.75,19.02,19.17,-0.88,1779400,{"date":2469,"open":2464,"high":2462,"low":2470,"close":2471,"change":1595,"percent_change":325,"volume":2472,"transactions":9,"vwap":2471},"2025-05-06",18.99,19.34,575900,{"date":2474,"open":2475,"high":2476,"low":2475,"close":2477,"change":967,"percent_change":1474,"volume":2478,"transactions":9,"vwap":2477},"2025-05-05",18.78,19.2,19.15,599100,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2470,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2470},"2025-05-02",18.81,19.030001,18.75,0.37,1.99,536400,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":839,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-05-01",18.65,18.86,18.31,18.62,0.59,436200,{"date":2496,"open":2497,"high":2498,"low":36,"close":2499,"change":833,"percent_change":1743,"volume":792,"transactions":9,"vwap":2499},"2025-04-30",18.26,18.58,18.51,{"date":2501,"open":2502,"high":2503,"low":2502,"close":2504,"change":1595,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-04-29",18.18,18.59,18.43,1.04,504400,{"date":2508,"open":2504,"high":2509,"low":2510,"close":2511,"change":1304,"percent_change":753,"volume":2512,"transactions":9,"vwap":2511},"2025-04-28",18.64,18.02,18.24,599300,{"date":40,"open":2514,"high":2509,"low":2515,"close":2516,"change":1793,"percent_change":1436,"volume":2517,"transactions":9,"vwap":2516},18.35,18.22,18.48,601200,{"status":2519,"indices":2520,"watchlist":2558,"sectors":2576,"benchmarks":2621},"success",[2521,2527,2533,2539,2545,2552],{"symbol":2522,"name":2523,"price":2524,"change":2525,"pct_change":1931,"is_up":14,"sparkline":2526,"date":5},"SPX","S&P 500",7801.77,-17.16,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":2528,"name":2529,"price":2530,"change":2531,"pct_change":58,"is_up":14,"sparkline":2532,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":2534,"name":2535,"price":2536,"change":2537,"pct_change":1442,"is_up":14,"sparkline":2538,"date":5},"DJI","DOW JONES",51180,-341,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":2540,"name":2541,"price":2542,"change":2543,"pct_change":1931,"is_up":14,"sparkline":2544,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":2546,"name":2547,"price":2548,"change":2549,"pct_change":2550,"is_up":14,"sparkline":2551,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":2553,"name":2554,"price":2555,"change":514,"pct_change":737,"is_up":2556,"sparkline":2557,"date":5},"VIX","CBOE VIX",15.08,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[2559,2564,2570],{"symbol":2560,"name":2561,"price":2562,"change":1773,"pct_change":354,"is_up":14,"sparkline":2563,"date":5},"NVDA","NVIDIA Corp",237.36,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":2565,"name":2566,"price":2567,"change":2568,"pct_change":132,"is_up":2556,"sparkline":2569,"date":5},"AAPL","Apple Inc",336.67,3.04,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":2571,"name":2572,"price":2573,"change":2574,"pct_change":430,"is_up":14,"sparkline":2575,"date":5},"TSLA","Tesla Inc",377.75,-2.93,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[2577,2581,2585,2589,2593,2597,2602,2606,2610,2613,2617],{"name":2578,"etf":2579,"change":577,"price":2580,"is_up":14},"Technology","XLK",201.39,{"name":2582,"etf":2583,"change":91,"price":2584,"is_up":14},"Financials","XLF",53.75,{"name":2586,"etf":2587,"change":1266,"price":2588,"is_up":2556},"Healthcare","XLV",168.81,{"name":2590,"etf":2591,"change":1160,"price":2592,"is_up":14},"Consumer Cycl","XLY",111.36,{"name":2594,"etf":2595,"change":576,"price":2596,"is_up":14},"Consumer Staples","XLP",81.7,{"name":2598,"etf":2599,"change":2600,"price":2601,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":2603,"etf":2604,"change":1942,"price":2605,"is_up":14},"Industrials","XLI",167.84,{"name":2607,"etf":2608,"change":2212,"price":2609,"is_up":14},"Materials","XLB",48.98,{"name":2611,"etf":2612,"change":2550,"price":532,"is_up":14},"Real Estate","XLRE",{"name":2614,"etf":2615,"change":1012,"price":2616,"is_up":14},"Utilities","XLU",41.15,{"name":2618,"etf":2619,"change":1203,"price":2620,"is_up":14},"Comm Services","XLC",111.26,[2622,2626,2630,2634],{"ticker":2623,"name":2624,"price":2625,"change":1304,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2627,"name":2628,"price":2629,"change":817,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,{"ticker":2631,"name":2632,"price":2633,"change":1947,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":2635,"name":2636,"price":2637,"change":2550,"is_up":14},"IWM","iShares Russell 2000",277.7]