[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SSTK":3,"stock-historical-SSTK":25,"homepage-market-summary":2432},{"ticker":4,"date":5,"profile":6,"quote":11},"SSTK","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"SHUTTERSTOCK, INC.","NYSE",null,"Common Stock",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":21,"low_52w":14,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},4.12,4.32,3.8646,4.22,-0.1,-2.37,948121.656806,9953,4.0456,128.36,352796.8477163505,0.2,3512,{"ticker":4,"total_count":26,"page":27,"page_size":28,"total_pages":27,"summary":29,"data":35},365,1,1000,{"period_high":30,"period_low":14,"average_volume":31,"total_volume":32,"period_return":33,"latest_close":12,"start_date":34,"end_date":5},29.5,470381,171689029.179823,-74.36,"2025-04-21",[36,37,46,55,63,73,84,94,105,115,126,137,147,158,169,177,185,195,205,215,226,235,245,254,264,271,278,287,297,306,314,323,332,342,350,358,368,376,386,395,404,411,419,430,438,447,456,465,474,482,491,502,512,521,529,538,546,554,563,571,579,586,595,604,612,621,629,636,645,653,661,668,677,685,693,700,708,716,724,731,738,746,755,761,767,772,779,788,796,804,811,820,828,836,843,852,861,870,876,882,888,896,903,908,914,920,926,933,942,948,956,961,970,978,986,991,997,1006,1011,1019,1025,1031,1037,1045,1051,1058,1064,1069,1076,1083,1086,1091,1096,1103,1108,1113,1119,1123,1130,1137,1144,1151,1157,1163,1169,1174,1181,1186,1191,1195,1199,1204,1210,1215,1221,1227,1235,1241,1248,1254,1260,1267,1274,1281,1288,1295,1303,1312,1320,1326,1333,1339,1346,1354,1359,1367,1373,1379,1385,1392,1399,1406,1412,1417,1423,1429,1435,1440,1446,1453,1458,1463,1468,1473,1480,1486,1491,1498,1503,1510,1514,1520,1524,1530,1536,1542,1546,1552,1559,1564,1572,1579,1588,1597,1604,1611,1615,1623,1630,1638,1646,1653,1660,1666,1673,1681,1688,1696,1703,1710,1717,1725,1733,1739,1747,1755,1761,1769,1776,1785,1794,1803,1810,1815,1823,1829,1835,1842,1850,1855,1861,1867,1875,1881,1888,1895,1902,1908,1912,1918,1924,1929,1934,1940,1945,1951,1957,1964,1969,1974,1979,1984,1991,1996,2003,2008,2013,2018,2023,2028,2034,2039,2044,2050,2055,2060,2066,2072,2077,2082,2089,2092,2095,2099,2105,2111,2117,2124,2127,2134,2138,2145,2151,2155,2162,2167,2171,2175,2179,2184,2187,2190,2195,2199,2202,2206,2211,2217,2222,2225,2229,2234,2237,2242,2246,2251,2257,2260,2265,2268,2275,2280,2285,2289,2294,2299,2304,2308,2312,2315,2323,2327,2332,2336,2340,2344,2348,2351,2354,2359,2364,2366,2371,2375,2381,2386,2390,2395,2401,2406,2410,2414,2419,2422,2427],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":38,"open":39,"high":40,"low":41,"close":15,"change":23,"percent_change":42,"volume":43,"transactions":44,"vwap":45},"2026-09-30",4.02,4.24,3.9724,4.98,935195.339835,7382,4.1537,{"date":47,"open":48,"high":48,"low":49,"close":39,"change":50,"percent_change":51,"volume":52,"transactions":53,"vwap":54},"2026-09-29",4.06,3.89,-0.04,-0.99,926389.739467,9018,3.9731,{"date":56,"open":12,"high":12,"low":57,"close":48,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-28",3.88,-0.12,-2.87,1009233.945729,9393,4.0063,{"date":64,"open":12,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-25",4.315,4.1119,4.18,0.04,0.97,915485.717926,9787,4.206,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-24",4.36,4.365,4.07,4.14,-0.16,-3.72,825731.204548,7558,4.1549,{"date":85,"open":86,"high":86,"low":87,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-23",4.49,4.29,4.3,-0.21,-4.66,576957.456514,7307,4.3584,{"date":95,"open":96,"high":97,"low":98,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-22",4.55,4.606,4.455,4.51,-0.02,-0.44,730093.18406,9288,4.5228,{"date":106,"open":96,"high":107,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-21",4.59,4.4101,4.53,-0.01,-0.22,798422.806196,8463,4.4937,{"date":116,"open":117,"high":118,"low":119,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-18",4.91,4.94,4.52,4.54,-0.35,-7.16,1853255.460293,9601,4.5968,{"date":127,"open":128,"high":129,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-17",5.03,5.05,4.835,4.89,-0.05,-1.01,699816.368599,7472,4.9012,{"date":138,"open":139,"high":140,"low":141,"close":118,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-16",4.86,5.04,4.8,0.07,1.44,1031815.948541,10880,4.899,{"date":148,"open":149,"high":150,"low":151,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-15",5.15,5.35,4.83,4.87,-0.39,-7.41,736557.473865,9214,4.9716,{"date":159,"open":160,"high":161,"low":162,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-14",5.09,5.29,5.02,5.26,0.22,4.37,754275.053715,8342,5.1685,{"date":170,"open":160,"high":171,"low":172,"close":140,"change":110,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-11",5.115,4.95,-0.2,707485.684696,7812,5.0274,{"date":178,"open":179,"high":180,"low":181,"close":129,"change":110,"percent_change":173,"volume":182,"transactions":183,"vwap":184},"2026-09-10",5,5.165,4.93,1219019.911345,9942,5.063,{"date":186,"open":187,"high":188,"low":117,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-09",5.11,5.14,5.06,-0.11,-2.13,1199751.492168,12195,5.0184,{"date":196,"open":197,"high":198,"low":189,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-08",5.7,5.72,5.17,-0.57,-9.93,1470879.09062,13340,5.2034,{"date":206,"open":198,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-04",5.805,5.59,5.74,-0.03,-0.52,886699.982646,8706,5.7366,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-03",5.79,6.1,5.745,5.77,0.02,0.35,581307.8302,8405,5.8322,{"date":227,"open":197,"high":228,"low":229,"close":230,"change":231,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-02",5.85,5.62,5.75,0,747023.298615,8813,5.735,{"date":236,"open":237,"high":238,"low":239,"close":230,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-01",5.64,5.8,5.45,0.21,3.79,1224403.546659,14137,5.6738,{"date":246,"open":247,"high":228,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-08-31",5.83,5.54,-0.43,-7.2,1719312.948791,11574,5.617,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-08-28",5.49,5.995,5.97,0.48,8.74,1192386.827016,12619,5.839,{"date":265,"open":248,"high":248,"low":266,"close":256,"change":132,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-08-27",5.4,-0.9,820366.47398,10796,5.4769,{"date":272,"open":273,"high":274,"low":163,"close":248,"change":231,"percent_change":231,"volume":275,"transactions":276,"vwap":277},"2026-08-26",5.53,5.55,741423.365227,11814,5.4548,{"date":279,"open":280,"high":281,"low":163,"close":248,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-08-25",5.39,5.56,0.18,3.36,849992.333351,10787,5.4475,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":68,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-24",5.32,5.485,5.27,5.36,0.75,638721.482468,11887,5.355,{"date":298,"open":299,"high":300,"low":301,"close":289,"change":210,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-08-21",5.37,5.3899,5.22,-0.56,1146751.335527,10444,5.2991,{"date":307,"open":308,"high":239,"low":291,"close":150,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-20",5.41,-0.17,-3.08,625867.22728,9818,5.34,{"date":315,"open":308,"high":229,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-19",5.38,5.52,0.15,2.79,689857.498293,10727,5.5276,{"date":324,"open":325,"high":326,"low":327,"close":299,"change":50,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-18",5.43,5.5,5.31,-0.74,706368.592607,10276,5.3826,{"date":333,"open":334,"high":335,"low":336,"close":308,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-17",5.58,5.6799,5.24,-0.28,-4.92,1009878.827466,12588,5.367,{"date":343,"open":217,"high":247,"low":344,"close":345,"change":309,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-14",5.61,5.69,-2.9,733954.845083,12005,5.6873,{"date":351,"open":237,"high":352,"low":256,"close":353,"change":164,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-13",5.87,5.86,3.9,1030836.495814,11733,5.7237,{"date":359,"open":360,"high":361,"low":362,"close":237,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-12",5.51,5.81,5.445,0.23,4.25,1034538.215079,18478,5.6111,{"date":369,"open":370,"high":370,"low":289,"close":308,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-11",5.9,-0.48,-8.15,1186326.402513,12307,5.5054,{"date":377,"open":378,"high":379,"low":237,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-10",5.91,5.935,5.89,-0.07,-1.17,1284007.224951,17266,5.8597,{"date":387,"open":370,"high":388,"low":198,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-07",6.25,5.96,0.05,0.85,1232914.667631,13964,5.9505,{"date":396,"open":397,"high":398,"low":220,"close":378,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-06",6.12,6.24,-0.33,-5.29,1160546.331478,15213,5.9266,{"date":405,"open":398,"high":406,"low":361,"close":398,"change":164,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-05",6.65,3.65,1575567.792565,16949,6.2929,{"date":412,"open":389,"high":413,"low":230,"close":414,"change":50,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-04",6.2382,6.02,-0.66,1237113.655656,16388,5.9697,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-03",5.47,6.14,5.46,6.06,0.66,12.22,1558433.18971,19936,5.8964,{"date":431,"open":292,"high":432,"low":433,"close":266,"change":221,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-07-31",5.6199,5.1721,0.37,1723246.078709,15057,5.4082,{"date":439,"open":440,"high":440,"low":441,"close":316,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-07-30",5.76,5.25,-0.32,-5.61,1244280.461266,13205,5.3708,{"date":448,"open":449,"high":450,"low":451,"close":197,"change":337,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-07-29",6,6.2,5.63,-4.68,1176389.75841,14101,5.807,{"date":457,"open":458,"high":388,"low":217,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-07-28",5.99,5.98,0.09,1.53,1064072.126329,12641,5.9831,{"date":466,"open":467,"high":468,"low":469,"close":380,"change":470,"percent_change":281,"volume":471,"transactions":472,"vwap":473},"2026-07-27",5.65,6.0399,5.6401,0.31,1589108.992451,18266,5.8673,{"date":475,"open":230,"high":476,"low":281,"close":334,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-07-24",5.93,-0.18,-3.12,1318853.903616,14873,5.6875,{"date":483,"open":484,"high":485,"low":441,"close":440,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-07-23",6.96,7.0999,-1.62,-21.95,4974459.414047,30957,5.6342,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-22",7.27,7.62,7.18,7.38,0.11,1.51,869145.465933,9965,7.3856,{"date":503,"open":504,"high":505,"low":506,"close":493,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-21",7.59,7.68,7.22,-0.41,-5.34,965855.22338,12036,7.3808,{"date":513,"open":514,"high":515,"low":493,"close":505,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-20",7.42,7.82,0.27,3.64,1163429.830153,12213,7.6423,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":173,"percent_change":527,"volume":528,"transactions":9,"vwap":526},"2026-07-17",7.5,7.6,7.26,7.41,-2.63,813400,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":9,"vwap":534},"2026-07-16",7.96,8.12,7.55,7.61,-0.27,-3.43,781700,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":516,"percent_change":544,"volume":545,"transactions":9,"vwap":543},"2026-07-15",7.7,8.28,7.69,7.88,3.55,1170000,{"date":547,"open":548,"high":549,"low":550,"close":534,"change":551,"percent_change":552,"volume":553,"transactions":9,"vwap":534},"2026-07-14",7.84,7.89,7.17,-0.64,-7.76,1981300,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":9,"vwap":559},"2026-07-13",8.57,8.86,8.04,8.25,-0.24,-2.83,1399000,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":560,"percent_change":569,"volume":570,"transactions":9,"vwap":568},"2026-07-10",8.69,8.93,8.38,8.49,-2.75,1293200,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":309,"percent_change":577,"volume":578,"transactions":9,"vwap":576},"2026-07-09",8.75,8.92,8.31,8.73,-1.91,1307900,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":282,"percent_change":584,"volume":585,"transactions":9,"vwap":583},"2026-07-08",8.65,9.09,8.9,2.06,985000,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":591},"2026-07-07",9.22,9.32,8.68,8.72,-0.47,-5.11,1201000,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":600},"2026-07-06",9.74,9.83,9.1,9.19,-0.62,-6.32,1359800,{"date":605,"open":606,"high":607,"low":597,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":608},"2026-07-02",9.85,10.51,9.81,-0.09,-0.91,1513600,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-07-01",9.67,10.23,9.43,9.9,-4.05,-29.03,4098000,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":477,"percent_change":627,"volume":628,"transactions":9,"vwap":626},"2026-06-30",14.03,14.17,13.76,13.95,-1.27,625400,{"date":630,"open":631,"high":632,"low":626,"close":633,"change":381,"percent_change":634,"volume":635,"transactions":9,"vwap":633},"2026-06-29",14.25,14.42,14.13,-0.49,338100,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-06-26",14.01,14.45,13.87,14.2,0.3,2.16,842300,{"date":646,"open":647,"high":639,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-06-25",14.14,13.49,13.9,-0.29,-2.04,305800,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":560,"percent_change":659,"volume":660,"transactions":9,"vwap":658},"2026-06-24",14.3,14.69,14.06,14.19,-1.66,250500,{"date":662,"open":663,"high":664,"low":658,"close":665,"change":666,"percent_change":372,"volume":667,"transactions":9,"vwap":665},"2026-06-23",15.54,16.01,14.43,-1.28,434900,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-06-22",15.7,16.47,15,15.71,2.49,18.84,1481900,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":642,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-06-18",12.88,13.41,12.69,13.22,2.32,559500,{"date":686,"open":648,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-06-17",13.72,12.83,12.92,-0.63,-4.65,385200,{"date":694,"open":695,"high":649,"low":696,"close":697,"change":381,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-06-16",13.8,13.29,13.55,-0.51,386700,{"date":701,"open":631,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-15",14.35,13.61,13.62,-0.67,-4.69,304000,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":477,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-06-12",14.63,14.9,14.27,14.29,-1.24,286300,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":229,"volume":723,"transactions":9,"vwap":721},"2026-06-11",13.7,14.53,13.44,14.47,0.77,423600,{"date":725,"open":726,"high":727,"low":726,"close":718,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":718},"2026-06-10",12.79,13.86,0.69,5.3,466800,{"date":732,"open":682,"high":733,"low":734,"close":735,"change":89,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-06-09",13.35,12.94,13.01,-1.59,255400,{"date":739,"open":740,"high":741,"low":742,"close":682,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":682},"2026-06-08",12.86,13.25,12.78,0.26,2.01,296700,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-05",13.45,13.48,12.85,12.96,-0.23,-1.74,393100,{"date":756,"open":748,"high":718,"low":757,"close":758,"change":121,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-04",13.04,13.19,-2.58,479300,{"date":762,"open":718,"high":763,"low":764,"close":765,"change":79,"percent_change":382,"volume":766,"transactions":9,"vwap":765},"2026-06-03",14.11,13.17,13.54,758900,{"date":768,"open":769,"high":770,"low":748,"close":718,"change":231,"percent_change":231,"volume":771,"transactions":9,"vwap":718},"2026-06-02",13.68,14.21,1012000,{"date":773,"open":711,"high":774,"low":775,"close":718,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":718},"2026-06-01",15.02,13.4,-1.19,-7.99,4920700,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-05-29",15.67,15.69,14.72,14.89,-0.65,-4.18,826900,{"date":789,"open":790,"high":791,"low":792,"close":663,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":663},"2026-05-28",15.85,15.95,15.24,-0.36,-2.26,651500,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":560,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-05-27",16,16.63,15.83,15.9,-1.49,176500,{"date":805,"open":806,"high":807,"low":664,"close":808,"change":809,"percent_change":634,"volume":810,"transactions":9,"vwap":808},"2026-05-26",16.3,16.62,16.14,-0.08,196500,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-05-22",16.26,16.7,16.12,16.22,-0.06,-0.37,229200,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":86,"volume":827,"transactions":9,"vwap":825},"2026-05-21",15.42,16.29,15.28,16.28,0.7,265500,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":497,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-05-20",15.5,15.6,15.05,15.58,0.71,380500,{"date":837,"open":838,"high":839,"low":822,"close":840,"change":714,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-05-19",16.5,16.92,15.47,-7.42,396500,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-18",16.39,17.13,16.32,16.71,0.19,1.15,374100,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-15",16.25,16.79,16.16,16.52,0.49,3.06,503400,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-14",16.37,16.43,16.02,16.030001,-0.15,-0.93,299300,{"date":871,"open":872,"high":873,"low":833,"close":873,"change":874,"percent_change":293,"volume":875,"transactions":9,"vwap":873},"2026-05-13",15.99,16.18,0.12,404100,{"date":877,"open":878,"high":879,"low":664,"close":880,"change":698,"percent_change":310,"volume":881,"transactions":9,"vwap":880},"2026-05-12",16.49,16.55,16.059999,246200,{"date":883,"open":884,"high":885,"low":879,"close":886,"change":634,"percent_change":59,"volume":887,"transactions":9,"vwap":886},"2026-05-11",17.15,17.24,16.57,239700,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":142,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-05-08",16.99,17.07,16.74,17.059999,0.41,136700,{"date":897,"open":898,"high":899,"low":898,"close":890,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":890},"2026-05-07",16.66,17.049999,0.5,3.03,202300,{"date":904,"open":806,"high":838,"low":905,"close":878,"change":363,"percent_change":906,"volume":907,"transactions":9,"vwap":878},"2026-05-06",16.11,1.41,203500,{"date":909,"open":816,"high":878,"low":910,"close":813,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":813},"2026-05-05",15.91,0.14,0.87,300700,{"date":915,"open":916,"high":917,"low":815,"close":815,"change":200,"percent_change":918,"volume":919,"transactions":9,"vwap":815},"2026-05-04",16.54,16.95,-3.42,381700,{"date":921,"open":801,"high":855,"low":801,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-01",16.69,0.52,3.22,263100,{"date":927,"open":928,"high":855,"low":929,"close":930,"change":302,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-04-30",16.51,16.049999,16.17,-3.35,575300,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-04-29",17.3,17.49,16.72,16.73,-0.54,-3.13,242800,{"date":943,"open":935,"high":944,"low":945,"close":945,"change":121,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-04-28",17.78,17.27,-1.99,257100,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":911,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-04-27",17.58,17.77,17.48,17.62,0.8,163800,{"date":957,"open":951,"high":958,"low":952,"close":952,"change":959,"percent_change":191,"volume":960,"transactions":9,"vwap":952},"2026-04-24",18,-0.38,177000,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-04-23",18.19,18.25,17.75,17.86,-0.4,-2.19,243600,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":516,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-04-22",17.93,18.27,17.71,18.26,1.5,148500,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-04-21",17.66,18.47,17.99,0.33,1.87,275400,{"date":987,"open":988,"high":966,"low":989,"close":980,"change":210,"percent_change":309,"volume":990,"transactions":9,"vwap":980},"2026-04-20",17.6,17.55,175000,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":752,"percent_change":666,"volume":996,"transactions":9,"vwap":995},"2026-04-17",18.22,17.65,17.69,177300,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-04-16",17.91,17.94,17.63,17.92,0.13,0.73,237200,{"date":1007,"open":974,"high":963,"low":1001,"close":1008,"change":282,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-04-15",17.79,1.02,213000,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-14",17.45,17.95,17.61,0.1,0.57,393500,{"date":1020,"open":807,"high":1021,"low":807,"close":1022,"change":1023,"percent_change":140,"volume":1024,"transactions":9,"vwap":1022},"2026-04-13",17.53,17.51,0.84,248900,{"date":1026,"open":884,"high":1027,"low":1028,"close":1028,"change":967,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-04-10",17.36,16.67,-2.34,200100,{"date":1032,"open":1033,"high":1034,"low":1035,"close":891,"change":132,"percent_change":650,"volume":1036,"transactions":9,"vwap":891},"2026-04-09",16.98,17.2,16.93,219000,{"date":1038,"open":1034,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-08",17.44,17,17.12,0.25,1.48,218000,{"date":1046,"open":898,"high":1047,"low":898,"close":1048,"change":609,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-07",17.11,16.87,-0.53,251800,{"date":1052,"open":838,"high":1053,"low":838,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-06",17.19,16.96,0.42,2.54,225500,{"date":1059,"open":1060,"high":1061,"low":1060,"close":916,"change":1062,"percent_change":282,"volume":1063,"transactions":9,"vwap":916},"2026-04-02",16.1,16.8,0.03,283300,{"date":1065,"open":1066,"high":917,"low":1067,"close":928,"change":16,"percent_change":1068,"volume":990,"transactions":9,"vwap":928},"2026-04-01",16.58,16.35,-0.6,{"date":1070,"open":879,"high":1071,"low":1072,"close":1073,"change":516,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-03-31",16.81,16.36,16.61,1.65,116000,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":743,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-03-30",16.08,16.6,16.34,1.62,174300,{"date":1084,"open":854,"high":1072,"low":798,"close":1078,"change":121,"percent_change":191,"volume":1085,"transactions":9,"vwap":1078},"2026-03-27",141500,{"date":1087,"open":1088,"high":1089,"low":825,"close":864,"change":817,"percent_change":793,"volume":1090,"transactions":9,"vwap":864},"2026-03-26",16.53,16.88,154900,{"date":1092,"open":898,"high":1093,"low":1094,"close":878,"change":1062,"percent_change":282,"volume":1095,"transactions":9,"vwap":878},"2026-03-25",16.83,16.15,130200,{"date":1097,"open":1088,"high":848,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-03-24",16.38,16.46,-0.31,-1.85,125200,{"date":1104,"open":1061,"high":1105,"low":1099,"close":1106,"change":497,"percent_change":425,"volume":1107,"transactions":9,"vwap":1106},"2026-03-23",17.01,16.77,213200,{"date":1109,"open":1110,"high":1110,"low":838,"close":898,"change":818,"percent_change":1111,"volume":1112,"transactions":9,"vwap":898},"2026-03-20",17.37,-2.17,503500,{"date":1114,"open":922,"high":899,"low":1115,"close":1116,"change":1042,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-03-19",16.45,17.030001,1.49,267200,{"date":1120,"open":1028,"high":846,"low":898,"close":1121,"change":190,"percent_change":785,"volume":1122,"transactions":9,"vwap":1121},"2026-03-18",16.78,400900,{"date":1124,"open":1125,"high":953,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-17",16.23,16.89,0.65,4,326000,{"date":1131,"open":1132,"high":1133,"low":905,"close":1134,"change":23,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-03-16",16.21,16.42,16.24,1.25,199500,{"date":1138,"open":806,"high":1139,"low":1140,"close":1141,"change":752,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-03-13",16.4,15.75,16.040001,-1.41,243700,{"date":1145,"open":1146,"high":1099,"low":1147,"close":1148,"change":50,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-03-12",15.94,15.93,16.27,-0.25,253500,{"date":1152,"open":856,"high":1080,"low":1153,"close":1154,"change":282,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-03-11",15.86,16.31,1.12,332000,{"date":1158,"open":855,"high":1048,"low":1159,"close":1160,"change":551,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-03-10",15.76,16.13,-3.82,347300,{"date":1164,"open":1053,"high":1165,"low":928,"close":1106,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1106},"2026-03-09",17.46,-0.75,-4.28,460500,{"date":1170,"open":1171,"high":965,"low":898,"close":1172,"change":1016,"percent_change":1017,"volume":1173,"transactions":9,"vwap":1172},"2026-03-06",17.34,17.52,381800,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":817,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-05",16.9,17.57,17.42,-0.34,465000,{"date":1182,"open":892,"high":1183,"low":886,"close":952,"change":722,"percent_change":1184,"volume":1185,"transactions":9,"vwap":952},"2026-03-04",17.64,4.61,424200,{"date":1187,"open":1094,"high":892,"low":1188,"close":848,"change":1042,"percent_change":1189,"volume":1190,"transactions":9,"vwap":848},"2026-03-03",16.09,1.52,266000,{"date":1192,"open":806,"high":1054,"low":1094,"close":1099,"change":1179,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1099},"2026-03-02",-2.02,384500,{"date":1196,"open":898,"high":1176,"low":1132,"close":1061,"change":111,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1061},"2026-02-27",-1.29,455000,{"date":1200,"open":791,"high":1053,"low":910,"close":1201,"change":850,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-02-26",17.02,7.25,557900,{"date":1205,"open":800,"high":1188,"low":831,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-02-25",15.87,0.08,0.51,400300,{"date":1211,"open":670,"high":1106,"low":670,"close":1212,"change":743,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-02-24",15.79,1.67,697300,{"date":1216,"open":958,"high":1217,"low":1218,"close":1218,"change":211,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-02-23",18.049999,15.53,-3.24,1091700,{"date":1222,"open":1223,"high":878,"low":1223,"close":929,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":929},"2026-02-20",15.52,0.56,3.62,708200,{"date":1228,"open":1229,"high":782,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-02-19",14.79,14.73,15.49,0.43,2.86,383300,{"date":1236,"open":1237,"high":1238,"low":1229,"close":1239,"change":867,"percent_change":51,"volume":1240,"transactions":9,"vwap":1239},"2026-02-18",15.21,15.48,15.06,383800,{"date":1242,"open":891,"high":1243,"low":1244,"close":1237,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1237},"2026-02-17",17.29,14.36,-2.06,-11.93,1046000,{"date":1249,"open":1250,"high":995,"low":1251,"close":945,"change":752,"percent_change":1252,"volume":1253,"transactions":9,"vwap":945},"2026-02-13",17.5,17.22,-1.31,230300,{"date":1255,"open":1256,"high":982,"low":1257,"close":1250,"change":535,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1250},"2026-02-12",17.9,17.41,-1.52,318400,{"date":1261,"open":1262,"high":1262,"low":1263,"close":951,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":951},"2026-02-11",18.71,17.76,-0.95,-5.07,399700,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":900,"percent_change":1273,"volume":1118,"transactions":9,"vwap":1272},"2026-02-10",18.5,19.34,18.38,18.72,2.74,{"date":1275,"open":1276,"high":1276,"low":1277,"close":993,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":993},"2026-02-09",18.42,17.83,-0.46,-2.46,216500,{"date":1282,"open":1283,"high":1284,"low":1217,"close":1285,"change":1286,"percent_change":12,"volume":1287,"transactions":9,"vwap":1285},"2026-02-06",18.07,18.89,18.68,0.74,377900,{"date":1289,"open":1290,"high":1291,"low":1001,"close":1000,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1000},"2026-02-05",19.11,19.46,-1.15,-6.02,428100,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":900,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-02-04",18.45,19.15,18.14,19.09,2.69,574000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-02-03",20,20.2,18.41,18.59,-1.44,-7.19,330500,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":282,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-02-02",19.8,20.69,19.55,20.030001,0.91,230000,{"date":1321,"open":1322,"high":1317,"low":1323,"close":1324,"change":390,"percent_change":1042,"volume":1325,"transactions":9,"vwap":1324},"2026-01-30",19.68,19.5,19.85,289000,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1314,"change":434,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1314},"2026-01-29",19.64,19.92,19.26,1.9,200600,{"date":1334,"open":1305,"high":1305,"low":1335,"close":1336,"change":302,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-01-28",19.25,19.43,-2.8,188200,{"date":1340,"open":1341,"high":1317,"low":1342,"close":1343,"change":954,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-01-27",19.23,19,19.99,4.17,205000,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":867,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-01-26",19.41,19.51,19.12,19.19,-0.78,110200,{"date":1355,"open":1330,"high":1356,"low":1357,"close":1270,"change":68,"percent_change":240,"volume":1358,"transactions":9,"vwap":1270},"2026-01-23",19.66,18.96,188800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":470,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-01-22",18.9,19.31,18.62,19.3,1.63,241300,{"date":1368,"open":1369,"high":1290,"low":1370,"close":1371,"change":69,"percent_change":316,"volume":1372,"transactions":9,"vwap":1371},"2026-01-21",18.13,18.11,18.99,268100,{"date":1374,"open":1375,"high":981,"low":1014,"close":1376,"change":959,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-01-20",18.1,18.02,-2.07,246400,{"date":1380,"open":1381,"high":1342,"low":1382,"close":1382,"change":601,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-01-16",18.82,18.4,-3.26,202700,{"date":1386,"open":1387,"high":1300,"low":1388,"close":1389,"change":642,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-01-15",18.79,18.65,19.02,1.6,145600,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1272,"change":1062,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1272},"2026-01-14",18.66,19.059999,18.6,0.16,173800,{"date":1400,"open":1401,"high":1402,"low":1394,"close":1403,"change":650,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-01-13",19.049999,19.28,18.69,-1.53,167200,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":302,"percent_change":59,"volume":1136,"transactions":9,"vwap":1411},"2026-01-12",19.37,19.45,18.81,18.98,{"date":1413,"open":1342,"high":1316,"low":1272,"close":1414,"change":1415,"percent_change":924,"volume":1416,"transactions":9,"vwap":1414},"2026-01-09",19.54,0.61,180000,{"date":1418,"open":1419,"high":1420,"low":1396,"close":1421,"change":911,"percent_change":293,"volume":1422,"transactions":9,"vwap":1421},"2026-01-08",18.8,19.16,18.93,162700,{"date":1424,"open":1364,"high":1425,"low":1426,"close":1387,"change":698,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1387},"2026-01-07",19.4,18.56,-2.64,171800,{"date":1430,"open":1431,"high":1270,"low":1431,"close":1364,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1364},"2026-01-06",18.67,0.47,2.5,120800,{"date":1436,"open":1431,"high":1437,"low":1431,"close":1438,"change":911,"percent_change":293,"volume":1439,"transactions":9,"vwap":1438},"2026-01-05",19.27,18.83,187200,{"date":1441,"open":1442,"high":1364,"low":1443,"close":1403,"change":507,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1403},"2026-01-02",19.2,18.64,-2.15,149200,{"date":1447,"open":1448,"high":1449,"low":1388,"close":1450,"change":1042,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2025-12-31",18.85,19.24,19.1,1.33,148100,{"date":1454,"open":975,"high":1298,"low":975,"close":1448,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1448},"2025-12-30",0.59,3.23,148000,{"date":1459,"open":1460,"high":1307,"low":1461,"close":975,"change":110,"percent_change":132,"volume":1462,"transactions":9,"vwap":975},"2025-12-29",18.23,18.040001,225000,{"date":1464,"open":963,"high":1269,"low":1465,"close":973,"change":1207,"percent_change":1466,"volume":1467,"transactions":9,"vwap":973},"2025-12-26",18.18,0.44,202100,{"date":1469,"open":1470,"high":1308,"low":1465,"close":963,"change":1100,"percent_change":1471,"volume":1472,"transactions":9,"vwap":963},"2025-12-24",18.55,-1.68,102900,{"date":1474,"open":1475,"high":1419,"low":1476,"close":1269,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1269},"2025-12-23",18.77,18.33,-0.42,-2.22,230500,{"date":1481,"open":1271,"high":1420,"low":1271,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2025-12-22",18.92,0.63,3.44,284800,{"date":1487,"open":1419,"high":1357,"low":993,"close":1488,"change":200,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-12-19",18.29,-3.02,543500,{"date":1492,"open":675,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1318,"volume":1497,"transactions":9,"vwap":1495},"2025-12-18",19.29,18.75,18.86,0.17,413000,{"date":1499,"open":1341,"high":1500,"low":1396,"close":1403,"change":939,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1403},"2025-12-17",19.65,-2.81,393300,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1341,"change":894,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1341},"2025-12-16",18.87,19.44,18.7,2.18,298300,{"date":1511,"open":1419,"high":1512,"low":1426,"close":1381,"change":68,"percent_change":240,"volume":1513,"transactions":9,"vwap":1381},"2025-12-15",19.21,312200,{"date":1515,"open":1357,"high":1516,"low":1494,"close":1517,"change":535,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-12-12",19.22,18.78,-1.42,162900,{"date":1521,"open":1361,"high":1522,"low":1410,"close":1401,"change":58,"percent_change":690,"volume":1523,"transactions":9,"vwap":1401},"2025-12-11",19.58,530200,{"date":1525,"open":1299,"high":1364,"low":1002,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2025-12-10",19.17,1.09,6.03,497300,{"date":1531,"open":1495,"high":1495,"low":1532,"close":1533,"change":1352,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-12-09",18.01,18.08,-4.14,341100,{"date":1537,"open":1538,"high":1442,"low":1539,"close":1495,"change":867,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1495},"2025-12-08",19.07,18.76,-0.79,257500,{"date":1543,"open":1342,"high":1348,"low":1410,"close":1544,"change":16,"percent_change":211,"volume":1545,"transactions":9,"vwap":1544},"2025-12-05",19.01,140800,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1290,"change":634,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1290},"2025-12-04",19.48,18.97,-2.5,173200,{"date":1553,"open":1554,"high":1555,"low":1364,"close":1556,"change":58,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-12-03",19.81,20.08,19.6,-0.61,250300,{"date":1560,"open":1555,"high":1555,"low":1561,"close":1562,"change":399,"percent_change":1563,"volume":819,"transactions":9,"vwap":1562},"2025-12-02",19.33,19.72,-1.65,{"date":1565,"open":1566,"high":1567,"low":1324,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-12-01",20.73,21.09,20.049999,-0.77,-3.7,167800,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":142,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-11-28",20.67,21.3,20.82,0.34,60900,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2025-11-26",21.21,21.68,20.71,20.75,-0.45,-2.12,254300,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-11-25",20.61,21.5,20.41,21.2,0.96,4.74,183000,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1601,"change":793,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-11-24",20.55,20.92,20.24,-1.75,195500,{"date":1605,"open":1324,"high":1606,"low":1324,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-11-21",20.84,20.6,0.88,4.46,164900,{"date":1612,"open":1607,"high":1607,"low":1562,"close":1562,"change":1477,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1562},"2025-11-20",-2.09,146700,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":390,"volume":1622,"transactions":9,"vwap":1620},"2025-11-19",20.12,20.57,20.01,20.14,0.01,141900,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":690,"percent_change":1629,"volume":1384,"transactions":9,"vwap":1628},"2025-11-18",20.74,21.059999,20.1,20.13,-3.03,{"date":1631,"open":1632,"high":1633,"low":1584,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-11-17",21,21.64,20.76,-0.71,-3.31,121200,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1432,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-11-14",20.65,21.48,20.64,21.47,2.24,156100,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1632,"change":1651,"percent_change":452,"volume":1652,"transactions":9,"vwap":1632},"2025-11-13",21.92,22.18,20.89,-1.03,135700,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1657,"change":535,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-11-12",22.3,22.7,22.030001,-1.21,198100,{"date":1661,"open":1662,"high":1663,"low":1648,"close":1655,"change":318,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1655},"2025-11-11",22.32,22.49,0.68,152100,{"date":1667,"open":1668,"high":1662,"low":1669,"close":1670,"change":834,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-11-10",21.87,21.71,22.15,3.31,206800,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1049,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-11-07",21.88,22.02,21.36,21.44,-2.41,211900,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1685,"change":868,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-11-06",23.25,21.7,21.97,-4.06,303800,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":273,"volume":1695,"transactions":9,"vwap":1693},"2025-11-05",22.42,23.44,22.19,22.9,1.2,244100,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1684,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1684},"2025-11-04",22.33,21.34,-0.92,-4.07,260600,{"date":1704,"open":1705,"high":1706,"low":1575,"close":1707,"change":1679,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-11-03",23.68,23.82,22.62,-9.63,706600,{"date":1711,"open":1712,"high":30,"low":1713,"close":1714,"change":900,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-10-31",28.28,24.46,25.030001,2.04,1268200,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1049,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-10-30",24.7,25.26,24.23,24.53,-2.11,195800,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":142,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-10-29",25.049999,25.91,24.83,25.059999,0.28,310900,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":793,"percent_change":1518,"volume":1603,"transactions":9,"vwap":1738},"2025-10-28",25.5,25.82,24.72,24.99,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1483,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-10-27",24.94,25.37,24.049999,25.35,2.55,296800,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1737,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1737},"2025-10-24",25.61,25.99,24.58,-0.59,-2.33,166400,{"date":1756,"open":1735,"high":1757,"low":1758,"close":1759,"change":110,"percent_change":50,"volume":1760,"transactions":9,"vwap":1759},"2025-10-23",26.13,25.27,25.31,366500,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":698,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-10-22",25.81,25.83,24.68,25.32,-1.97,401700,{"date":1770,"open":1771,"high":1757,"low":1772,"close":1764,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1764},"2025-10-21",24.1,23.97,1.7,7.05,587700,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-10-20",25.47,25.6,22.14,24.13,-1.51,-5.89,696600,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-10-17",24.75,26.059999,24.67,25.64,0.6,2.4,755000,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-10-16",26.42,26.76,24.93,25.040001,-1.37,-5.19,389000,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":498,"percent_change":424,"volume":1809,"transactions":9,"vwap":1808},"2025-10-15",24.9,26.5,24.6,26.41,805400,{"date":1811,"open":1648,"high":1812,"low":1648,"close":1805,"change":1433,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1805},"2025-10-14",24.95,11.16,499800,{"date":1816,"open":1817,"high":1818,"low":1633,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-10-13",21.83,22.67,22.4,1.06,4.97,273500,{"date":1824,"open":1825,"high":1657,"low":1826,"close":1699,"change":507,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1699},"2025-10-10",21.91,20.86,-1.89,236500,{"date":1830,"open":1831,"high":1655,"low":1832,"close":1833,"change":507,"percent_change":1101,"volume":1834,"transactions":9,"vwap":1833},"2025-10-09",22.24,21.55,21.75,234600,{"date":1836,"open":1837,"high":1662,"low":1838,"close":1839,"change":1415,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-10-08",21.62,21.52,22.16,2.83,140000,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1832,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1832},"2025-10-07",22.53,22.64,21.4,-0.98,-4.35,206600,{"date":1851,"open":1670,"high":1852,"low":1670,"close":1844,"change":240,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1844},"2025-10-06",22.84,0.94,285700,{"date":1856,"open":1699,"high":1857,"low":1858,"close":1662,"change":1859,"percent_change":140,"volume":1860,"transactions":9,"vwap":1662},"2025-10-03",22.71,21.32,1.07,297300,{"date":1862,"open":1863,"high":1864,"low":1607,"close":1865,"change":1731,"percent_change":1866,"volume":960,"transactions":9,"vwap":1865},"2025-10-02",20.98,21.33,21.25,1.34,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":874,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-10-01",20.66,21.24,20.62,20.97,0.58,211700,{"date":1876,"open":1877,"high":1650,"low":1878,"close":1877,"change":1496,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-09-30",20.85,20.43,0.82,150000,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1885,"change":818,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-09-29",21.01,20.42,20.68,-1.76,172100,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1892,"change":923,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-09-26",20.45,21.11,21.049999,2.53,156000,{"date":1896,"open":1897,"high":1574,"low":1898,"close":1899,"change":337,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-09-25",20.58,20.3,20.53,-1.35,133200,{"date":1903,"open":1904,"high":1905,"low":1574,"close":1906,"change":1496,"percent_change":1879,"volume":1907,"transactions":9,"vwap":1906},"2025-09-24",20.7,21.16,20.81,141200,{"date":1909,"open":1626,"high":1643,"low":1899,"close":1642,"change":1278,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1642},"2025-09-23",-2.18,197100,{"date":1913,"open":1914,"high":1915,"low":1567,"close":1916,"change":1557,"percent_change":1501,"volume":1917,"transactions":9,"vwap":1916},"2025-09-22",21.66,21.9,21.1,176200,{"date":1919,"open":1648,"high":1920,"low":1921,"close":1669,"change":1922,"percent_change":551,"volume":1923,"transactions":9,"vwap":1669},"2025-09-19",22.43,21.38,-0.14,504500,{"date":1925,"open":1669,"high":1926,"low":1633,"close":1927,"change":470,"percent_change":143,"volume":1928,"transactions":9,"vwap":1927},"2025-09-18",22.25,21.85,202500,{"date":1930,"open":1657,"high":1931,"low":1641,"close":1932,"change":1278,"percent_change":1613,"volume":1933,"transactions":9,"vwap":1932},"2025-09-17",22.47,21.54,209800,{"date":1935,"open":1676,"high":1936,"low":1937,"close":1938,"change":100,"percent_change":609,"volume":1939,"transactions":9,"vwap":1938},"2025-09-16",22.13,21.63,22,152300,{"date":1941,"open":1916,"high":1942,"low":1916,"close":1676,"change":1943,"percent_change":163,"volume":1944,"transactions":9,"vwap":1676},"2025-09-15",22.059999,1.1,292100,{"date":1946,"open":1947,"high":1948,"low":1590,"close":1600,"change":752,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1600},"2025-09-12",21.15,21.17,-1.09,137700,{"date":1952,"open":1953,"high":1954,"low":1628,"close":1947,"change":1955,"percent_change":117,"volume":1956,"transactions":9,"vwap":1947},"2025-09-11",20.18,21.29,0.99,196100,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":190,"percent_change":939,"volume":1963,"transactions":9,"vwap":1962},"2025-09-10",20.32,20.35,19.98,20.16,219600,{"date":1965,"open":1592,"high":1592,"low":1627,"close":1966,"change":1922,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-09-09",20.27,-0.69,107700,{"date":1970,"open":1971,"high":1878,"low":1972,"close":1592,"change":642,"percent_change":1117,"volume":1973,"transactions":9,"vwap":1592},"2025-09-08",20.15,19.75,185500,{"date":1975,"open":1576,"high":1626,"low":1976,"close":1977,"change":371,"percent_change":1753,"volume":1978,"transactions":9,"vwap":1977},"2025-09-05",20.040001,20.11,245000,{"date":1980,"open":1906,"high":1906,"low":1981,"close":1982,"change":101,"percent_change":1613,"volume":1983,"transactions":9,"vwap":1982},"2025-09-04",20.07,20.59,212600,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1988,"change":1415,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-09-03",20.47,21.07,21.030001,2.99,309600,{"date":1992,"open":1993,"high":1567,"low":1898,"close":1884,"change":698,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1884},"2025-09-02",20.52,-2.44,223200,{"date":1997,"open":1998,"high":1999,"low":1871,"close":2000,"change":743,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-08-29",20.63,21.14,20.93,1.26,190200,{"date":2004,"open":2005,"high":2006,"low":1592,"close":1574,"change":1016,"percent_change":858,"volume":2007,"transactions":9,"vwap":1574},"2025-08-28",20.78,20.87,145300,{"date":2009,"open":2010,"high":1891,"low":2011,"close":1618,"change":442,"percent_change":1404,"volume":2012,"transactions":9,"vwap":1618},"2025-08-27",20.77,20.51,271000,{"date":2014,"open":1891,"high":1591,"low":2015,"close":1650,"change":793,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1650},"2025-08-26",20.72,-1.69,186900,{"date":2019,"open":1927,"high":1938,"low":1870,"close":1865,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1865},"2025-08-25",-0.68,-3.1,174900,{"date":2024,"open":1591,"high":1655,"low":1591,"close":2025,"change":858,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-08-22",21.93,2.29,207600,{"date":2029,"open":2030,"high":2031,"low":1600,"close":1678,"change":1731,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1678},"2025-08-21",21.08,21.49,1.32,101900,{"date":2035,"open":1948,"high":2036,"low":2030,"close":1905,"change":50,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1905},"2025-08-20",21.56,-0.19,188300,{"date":2040,"open":2041,"high":2042,"low":1948,"close":1593,"change":249,"percent_change":946,"volume":2043,"transactions":9,"vwap":1593},"2025-08-19",21.6,22.45,235900,{"date":2045,"open":2046,"high":2047,"low":1864,"close":1937,"change":849,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1937},"2025-08-18",21.53,21.89,0.89,145000,{"date":2051,"open":1987,"high":2052,"low":1632,"close":1678,"change":2053,"percent_change":1331,"volume":2054,"transactions":9,"vwap":1678},"2025-08-15",21.81,0.4,268700,{"date":2056,"open":1677,"high":2031,"low":1632,"close":2057,"change":705,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-08-14",21.040001,-3.09,177500,{"date":2061,"open":2062,"high":2063,"low":2062,"close":1669,"change":1043,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1669},"2025-08-13",19.88,22.08,7.32,413600,{"date":2067,"open":2068,"high":1618,"low":1972,"close":2069,"change":1466,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-08-12",19.97,20.23,2.22,244000,{"date":2073,"open":2074,"high":1966,"low":1336,"close":2075,"change":650,"percent_change":1309,"volume":2076,"transactions":9,"vwap":2075},"2025-08-11",20.09,19.79,190100,{"date":2078,"open":1981,"high":1650,"low":2079,"close":1555,"change":337,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1555},"2025-08-08",19.89,-1.38,286000,{"date":2083,"open":2084,"high":1938,"low":1960,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-08-07",21.65,20.36,-1.12,-5.21,424300,{"date":2090,"open":2069,"high":1937,"low":1977,"close":1641,"change":1866,"percent_change":406,"volume":2091,"transactions":9,"vwap":1641},"2025-08-06",550000,{"date":2093,"open":1317,"high":1898,"low":2079,"close":1620,"change":142,"percent_change":222,"volume":2094,"transactions":9,"vwap":1620},"2025-08-05",248100,{"date":2096,"open":1361,"high":2069,"low":1361,"close":1981,"change":906,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1981},"2025-08-04",7.56,282900,{"date":2100,"open":1388,"high":1351,"low":2101,"close":1394,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1394},"2025-08-01",18.37,-0.5,-2.61,279000,{"date":2106,"open":2107,"high":2108,"low":1371,"close":1420,"change":939,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1420},"2025-07-31",19.7,19.82,-2.74,249600,{"date":2112,"open":2113,"high":1986,"low":2114,"close":2107,"change":551,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2107},"2025-07-30",20.38,19.59,-3.15,303600,{"date":2118,"open":2119,"high":1954,"low":2120,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-07-29",20.83,20.34,0.53,2.68,515800,{"date":2125,"open":2126,"high":2113,"low":2075,"close":1554,"change":1179,"percent_change":2016,"volume":1445,"transactions":9,"vwap":1554},"2025-07-28",20.22,{"date":2128,"open":2129,"high":2130,"low":2131,"close":1971,"change":240,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1971},"2025-07-25",19.94,20.17,19.57,1.05,217300,{"date":2135,"open":1982,"high":1650,"low":1329,"close":2129,"change":2136,"percent_change":2137,"volume":1687,"transactions":9,"vwap":2129},"2025-07-24",-0.89,-4.27,{"date":2139,"open":2140,"high":1877,"low":2141,"close":2119,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2119},"2025-07-23",19.38,19.040001,1.77,9.29,735100,{"date":2146,"open":2147,"high":2148,"low":2147,"close":1395,"change":728,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1395},"2025-07-22",18.36,19.36,3.76,422800,{"date":2152,"open":1269,"high":1495,"low":2153,"close":2101,"change":23,"percent_change":1943,"volume":2154,"transactions":9,"vwap":2101},"2025-07-21",18.24,209200,{"date":2156,"open":2157,"high":2158,"low":1217,"close":2159,"change":1179,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-07-18",18.54,18.63,18.17,-1.84,300300,{"date":2163,"open":2164,"high":1431,"low":2164,"close":2165,"change":1003,"percent_change":834,"volume":2166,"transactions":9,"vwap":2165},"2025-07-17",18.2,18.51,217500,{"date":2168,"open":981,"high":1363,"low":1256,"close":1271,"change":142,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1271},"2025-07-16",0.38,216300,{"date":2172,"open":1448,"high":1401,"low":1488,"close":2173,"change":1049,"percent_change":1501,"volume":2174,"transactions":9,"vwap":2173},"2025-07-15",18.31,235200,{"date":2176,"open":1402,"high":1402,"low":1539,"close":675,"change":121,"percent_change":2177,"volume":2178,"transactions":9,"vwap":675},"2025-07-14",-1.82,158900,{"date":2180,"open":2108,"high":2108,"low":1420,"close":1351,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1351},"2025-07-11",-0.87,-4.34,174400,{"date":2185,"open":1972,"high":2113,"low":1522,"close":2186,"change":1042,"percent_change":2001,"volume":1614,"transactions":9,"vwap":2186},"2025-07-10",20.059999,{"date":2188,"open":2075,"high":1619,"low":1408,"close":1554,"change":68,"percent_change":23,"volume":2189,"transactions":9,"vwap":1554},"2025-07-09",197400,{"date":2191,"open":1556,"high":1971,"low":1291,"close":2192,"change":470,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-07-08",19.77,1.59,447600,{"date":2196,"open":1972,"high":1620,"low":1425,"close":1291,"change":698,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1291},"2025-07-07",-2.55,170800,{"date":2200,"open":1555,"high":1953,"low":1356,"close":2068,"change":1062,"percent_change":318,"volume":2201,"transactions":9,"vwap":2068},"2025-07-03",105000,{"date":2203,"open":1961,"high":1306,"low":1323,"close":2129,"change":79,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2129},"2025-07-02",-0.8,297200,{"date":2207,"open":1284,"high":1899,"low":1448,"close":1627,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1627},"2025-07-01",1.14,6.01,352400,{"date":2212,"open":2213,"high":1395,"low":2214,"close":1357,"change":1496,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1357},"2025-06-30",18.94,18.53,0.9,169500,{"date":2218,"open":1396,"high":2219,"low":2220,"close":1387,"change":849,"percent_change":1009,"volume":2221,"transactions":9,"vwap":1387},"2025-06-27",18.88,18.52,725400,{"date":2223,"open":1443,"high":1388,"low":975,"close":1396,"change":390,"percent_change":516,"volume":2224,"transactions":9,"vwap":1396},"2025-06-26",130300,{"date":2226,"open":1482,"high":1549,"low":2227,"close":1470,"change":399,"percent_change":1602,"volume":2228,"transactions":9,"vwap":1470},"2025-06-25",18.43,113200,{"date":2230,"open":1388,"high":1401,"low":1396,"close":2219,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2219},"2025-06-24",0.55,3,298000,{"date":2235,"open":1370,"high":1482,"low":1532,"close":1476,"change":210,"percent_change":79,"volume":2236,"transactions":9,"vwap":1476},"2025-06-23",326900,{"date":2238,"open":1512,"high":1512,"low":2239,"close":2147,"change":328,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2147},"2025-06-20",18.3,-3.87,403900,{"date":2243,"open":1008,"high":1493,"low":1008,"close":1450,"change":2244,"percent_change":495,"volume":2245,"transactions":9,"vwap":1450},"2025-06-18",1.28,420700,{"date":2247,"open":1283,"high":2153,"low":995,"close":2248,"change":1278,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-06-17",17.82,-2.52,247200,{"date":2252,"open":958,"high":2101,"low":2253,"close":2254,"change":834,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-06-16",17.84,18.28,4.04,198600,{"date":2258,"open":1299,"high":1488,"low":1021,"close":1177,"change":610,"percent_change":338,"volume":2259,"transactions":9,"vwap":1177},"2025-06-13",191500,{"date":2261,"open":1475,"high":2262,"low":1271,"close":2263,"change":211,"percent_change":2109,"volume":2264,"transactions":9,"vwap":2263},"2025-06-12",19.13,18.48,203100,{"date":2266,"open":1554,"high":1329,"low":1411,"close":1342,"change":1621,"percent_change":390,"volume":2267,"transactions":9,"vwap":1342},"2025-06-11",392500,{"date":2269,"open":2270,"high":1389,"low":2271,"close":1371,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1371},"2025-06-10",17.88,17.81,1.23,6.93,308100,{"date":2276,"open":2277,"high":2278,"low":1177,"close":1263,"change":911,"percent_change":2279,"volume":1143,"transactions":9,"vwap":1263},"2025-06-09",17.8,17.96,0.79,{"date":2281,"open":993,"high":2147,"low":2282,"close":953,"change":560,"percent_change":2283,"volume":2284,"transactions":9,"vwap":953},"2025-06-06",17.4,-1.34,282100,{"date":2286,"open":1370,"high":975,"low":2253,"close":966,"change":1278,"percent_change":2287,"volume":2288,"transactions":9,"vwap":966},"2025-06-05",-2.51,244700,{"date":2290,"open":2291,"high":1394,"low":1465,"close":2292,"change":309,"percent_change":1700,"volume":2293,"transactions":9,"vwap":2292},"2025-06-04",18.49,18.32,320800,{"date":2295,"open":1376,"high":2296,"low":2278,"close":2291,"change":2297,"percent_change":1745,"volume":2298,"transactions":9,"vwap":2291},"2025-06-03",18.95,0.46,288900,{"date":2300,"open":1533,"high":2147,"low":1256,"close":2301,"change":1477,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-06-02",18.030001,-2.28,232800,{"date":2305,"open":964,"high":1394,"low":1533,"close":1297,"change":849,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1297},"2025-05-30",1.04,424900,{"date":2309,"open":2153,"high":1476,"low":953,"close":975,"change":23,"percent_change":2310,"volume":2311,"transactions":9,"vwap":975},"2025-05-29",1.11,208200,{"date":2313,"open":2101,"high":1297,"low":2314,"close":2314,"change":337,"percent_change":1404,"volume":1519,"transactions":9,"vwap":2314},"2025-05-28",18.059999,{"date":2316,"open":2317,"high":2157,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-05-27",18.39,18.09,18.34,0.29,1.61,170500,{"date":2324,"open":1299,"high":973,"low":1277,"close":1217,"change":2102,"percent_change":2325,"volume":2326,"transactions":9,"vwap":1217},"2025-05-23",-2.7,158600,{"date":2328,"open":966,"high":2329,"low":965,"close":1470,"change":1127,"percent_change":2330,"volume":2331,"transactions":9,"vwap":1470},"2025-05-22",18.74,3.63,192200,{"date":2333,"open":1532,"high":2153,"low":1183,"close":1256,"change":121,"percent_change":2334,"volume":2335,"transactions":9,"vwap":1256},"2025-05-21",-1.92,166600,{"date":2337,"open":2338,"high":2165,"low":1375,"close":964,"change":752,"percent_change":714,"volume":2339,"transactions":9,"vwap":964},"2025-05-20",18.44,155900,{"date":2341,"open":2164,"high":2291,"low":1283,"close":2263,"change":477,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2263},"2025-05-19",-0.96,197300,{"date":2345,"open":1357,"high":1526,"low":964,"close":1394,"change":752,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1394},"2025-05-16",-1.22,244500,{"date":2349,"open":1512,"high":1561,"low":2158,"close":1284,"change":507,"percent_change":1586,"volume":2350,"transactions":9,"vwap":1284},"2025-05-15",154000,{"date":2352,"open":1270,"high":2114,"low":1389,"close":1364,"change":50,"percent_change":89,"volume":2353,"transactions":9,"vwap":1364},"2025-05-14",527700,{"date":2355,"open":2356,"high":1568,"low":2357,"close":1270,"change":592,"percent_change":17,"volume":2358,"transactions":9,"vwap":1270},"2025-05-13",19.83,18.57,314400,{"date":2360,"open":1414,"high":2079,"low":981,"close":1554,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":1554},"2025-05-12",1.19,6.39,311100,{"date":2365,"open":1262,"high":1419,"low":2338,"close":1363,"change":1922,"percent_change":1166,"volume":2133,"transactions":9,"vwap":1363},"2025-05-09",{"date":2367,"open":1256,"high":1482,"low":1250,"close":1539,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":1539},"2025-05-08",1.42,8.19,318600,{"date":2372,"open":1177,"high":1000,"low":1116,"close":1171,"change":173,"percent_change":2373,"volume":2374,"transactions":9,"vwap":1171},"2025-05-07",-1.14,247900,{"date":2376,"open":2377,"high":944,"low":2378,"close":2379,"change":221,"percent_change":497,"volume":2380,"transactions":9,"vwap":2379},"2025-05-06",17.32,17.14,17.54,269100,{"date":2382,"open":2383,"high":950,"low":928,"close":1172,"change":2384,"percent_change":109,"volume":2385,"transactions":9,"vwap":1172},"2025-05-05",16.59,0.76,279900,{"date":2387,"open":1110,"high":944,"low":879,"close":2388,"change":983,"percent_change":744,"volume":2389,"transactions":9,"vwap":2388},"2025-05-02",16.76,356600,{"date":2391,"open":2392,"high":1079,"low":1094,"close":864,"change":1432,"percent_change":2393,"volume":2394,"transactions":9,"vwap":864},"2025-05-01",16.2,2.94,267000,{"date":2396,"open":1139,"high":838,"low":910,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-04-30",15.96,-0.84,-5,314900,{"date":2402,"open":2403,"high":2404,"low":878,"close":1061,"change":58,"percent_change":1635,"volume":2405,"transactions":9,"vwap":1061},"2025-04-29",16.97,17.08,265000,{"date":2407,"open":1105,"high":2408,"low":1073,"close":839,"change":809,"percent_change":592,"volume":2409,"transactions":9,"vwap":839},"2025-04-28",17.16,201500,{"date":2411,"open":1106,"high":899,"low":2412,"close":1040,"change":497,"percent_change":1127,"volume":2413,"transactions":9,"vwap":1040},"2025-04-25",16.48,196200,{"date":2415,"open":854,"high":1040,"low":905,"close":1126,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":1126},"2025-04-24",0.72,4.45,356000,{"date":2420,"open":1061,"high":2408,"low":929,"close":930,"change":79,"percent_change":1847,"volume":2421,"transactions":9,"vwap":930},"2025-04-23",516700,{"date":2423,"open":2424,"high":928,"low":801,"close":2425,"change":743,"percent_change":1081,"volume":2426,"transactions":9,"vwap":2425},"2025-04-22",16.19,16.33,325500,{"date":34,"open":774,"high":1060,"low":2428,"close":2429,"change":2132,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},14.87,16.07,6.99,530700,{"status":2433,"indices":2434,"watchlist":2469,"sectors":2489,"benchmarks":2536},"success",[2435,2442,2448,2453,2459,2465],{"symbol":2436,"name":2437,"price":2438,"change":2439,"pct_change":849,"is_up":2440,"sparkline":2441,"date":5},"SPX","S&P 500",7666.45,14.91,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":2443,"name":2444,"price":2445,"change":2446,"pct_change":470,"is_up":2440,"sparkline":2447,"date":5},"NDX","NASDAQ 100",30501.56,93.06,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":2449,"name":2450,"price":2451,"change":1632,"pct_change":68,"is_up":2440,"sparkline":2452,"date":5},"DJI","DOW JONES",50927,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":2454,"name":2455,"price":2456,"change":2457,"pct_change":68,"is_up":2440,"sparkline":2458,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":2460,"name":2461,"price":2462,"change":2463,"pct_change":894,"is_up":2440,"sparkline":2464,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":2466,"name":2467,"price":845,"change":390,"pct_change":470,"is_up":2440,"sparkline":2468,"date":5},"VIX","CBOE VIX","0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[2470,2476,2483],{"symbol":2471,"name":2472,"price":2473,"change":2474,"pct_change":1527,"is_up":2440,"sparkline":2475,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":2477,"name":2478,"price":2479,"change":2325,"pct_change":2480,"is_up":2481,"sparkline":2482,"date":5},"AAPL","Apple Inc",330.32,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":2484,"name":2485,"price":2486,"change":2487,"pct_change":173,"is_up":2481,"sparkline":2488,"date":5},"TSLA","Tesla Inc",354.11,-0.7,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[2490,2494,2498,2503,2507,2511,2516,2520,2524,2528,2532],{"name":2491,"etf":2492,"change":2132,"price":2493,"is_up":2440},"Technology","XLK",197.81,{"name":2495,"etf":2496,"change":497,"price":2497,"is_up":2440},"Financials","XLF",53.46,{"name":2499,"etf":2500,"change":2501,"price":2502,"is_up":2481},"Healthcare","XLV",-1.32,166.2,{"name":2504,"etf":2505,"change":210,"price":2506,"is_up":2481},"Consumer Cycl","XLY",108.81,{"name":2508,"etf":2509,"change":399,"price":2510,"is_up":2481},"Consumer Staples","XLP",80.33,{"name":2512,"etf":2513,"change":2514,"price":2515,"is_up":2440},"Energy","XLE",1.95,62.7,{"name":2517,"etf":2518,"change":1955,"price":2519,"is_up":2440},"Industrials","XLI",168.64,{"name":2521,"etf":2522,"change":399,"price":2523,"is_up":2481},"Materials","XLB",48.54,{"name":2525,"etf":2526,"change":302,"price":2527,"is_up":2481},"Real Estate","XLRE",40.68,{"name":2529,"etf":2530,"change":1415,"price":2531,"is_up":2440},"Utilities","XLU",39.68,{"name":2533,"etf":2534,"change":868,"price":2535,"is_up":2481},"Comm Services","XLC",109.94,[2537,2541,2545,2549],{"ticker":2538,"name":2539,"price":2540,"change":282,"is_up":2440},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":2542,"name":2543,"price":2544,"change":470,"is_up":2440},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2546,"name":2547,"price":2548,"change":1062,"is_up":2440},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2550,"name":2551,"price":2552,"change":1055,"is_up":2440},"IWM","iShares Russell 2000",279.06]