[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NP":3,"stock-historical-NP":31,"homepage-market-summary":2691},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NP","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Neptune Insurance Holdings Inc.","NYSE",null,"INSURANCE AGENTS, BROKERS & SERVICE","Neptune Insurance Holdings Inc is a high-growth, profitable, data-driven MGA that offers residential and commercial insurance products, including primary flood insurance, excess flood insurance and parametric earthquake insurance, distributed through a nationwide network of agencies in the United States. The company underwrites and administers the issuance of insurance policies on behalf of a diverse panel of insurance and reinsurance companies and does not take any balance sheet insurance risk or have claims handling responsibility relating to the policies it sells.","61","St. Petersburg, FL",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},27.19,27.04,27.42,26.84,27.12,0.07,0.26,642517.01296,7212,27.1559,35.15,14.78,537468.7151382988,60.9,4696,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":36,"period_low":27,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},48.91,450814,164546947.499713,-41.65,"2022-02-01",[42,43,52,63,74,84,93,104,114,125,135,145,156,167,176,187,197,207,218,227,237,246,256,267,277,288,299,310,321,332,343,352,361,371,382,392,400,408,419,430,441,451,462,470,477,487,498,507,516,525,535,543,553,561,570,581,591,598,605,612,621,628,635,642,650,657,666,674,682,690,698,706,714,720,728,737,745,753,759,765,773,779,787,796,805,812,820,829,838,846,854,862,870,879,886,893,900,907,916,923,930,936,944,952,959,968,975,981,989,997,1004,1013,1020,1026,1032,1040,1046,1053,1059,1064,1070,1076,1083,1090,1098,1106,1112,1121,1128,1134,1142,1150,1158,1166,1173,1182,1190,1198,1205,1214,1222,1230,1238,1245,1253,1262,1269,1276,1284,1291,1298,1305,1312,1320,1326,1333,1342,1351,1358,1365,1373,1381,1389,1397,1404,1410,1417,1426,1432,1438,1445,1452,1459,1465,1469,1476,1482,1487,1495,1501,1508,1513,1520,1524,1529,1534,1538,1544,1552,1559,1564,1572,1579,1586,1594,1602,1607,1614,1621,1628,1632,1638,1645,1652,1659,1666,1672,1679,1686,1692,1698,1704,1711,1718,1724,1731,1739,1744,1751,1756,1762,1768,1775,1781,1786,1792,1798,1805,1813,1816,1820,1825,1829,1835,1843,1849,1854,1858,1863,1868,1873,1879,1883,1888,1895,1901,1906,1912,1917,1924,1929,1937,1945,1952,1959,1967,1970,1972,1974,1976,1983,1990,1997,2003,2010,2018,2026,2031,2036,2042,2047,2054,2062,2071,2078,2086,2093,2100,2107,2116,2123,2131,2137,2145,2151,2156,2161,2168,2173,2179,2187,2195,2201,2208,2215,2223,2229,2236,2244,2251,2258,2266,2275,2282,2290,2297,2305,2312,2318,2322,2328,2336,2343,2349,2354,2360,2366,2372,2378,2385,2392,2398,2405,2413,2419,2427,2434,2442,2448,2453,2459,2464,2470,2479,2485,2492,2497,2505,2512,2519,2525,2533,2539,2545,2550,2555,2564,2569,2574,2580,2587,2595,2602,2610,2618,2626,2634,2642,2649,2654,2662,2667,2674,2680,2685],{"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},"2026-10-05",27.94,26.51,-0.31,-1.13,433467.380384,7582,27.0342,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-02",27.49,28.98,27.34,27.43,0.19,0.7,733118.186768,11775,27.6085,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-10-01",27.35,27.93,26.61,27.24,-0.11,-0.4,750882.823,8926,27.1877,{"date":75,"open":76,"high":77,"low":78,"close":65,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-30",27.88,28.285,27.245,-0.36,-1.3,489551.66849,6571,27.4563,{"date":85,"open":86,"high":66,"low":87,"close":86,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-29",27.71,26.92,-0.09,-0.32,535114.510978,9232,27.6216,{"date":94,"open":95,"high":96,"low":97,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-28",27.26,27.87,26.91,27.8,0.29,1.05,501765.294137,8298,27.6058,{"date":105,"open":106,"high":76,"low":107,"close":108,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-25",27.215,26.77,27.51,0.41,1.51,654809.37618,11446,27.604,{"date":115,"open":116,"high":117,"low":118,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-24",27.7,28.08,26.98,27.1,-0.66,-2.38,754198.9805,10716,27.2741,{"date":126,"open":127,"high":128,"low":129,"close":128,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-23",27.23,27.76,27.065,0.21,0.76,769753.5363,10578,27.5442,{"date":136,"open":137,"high":137,"low":138,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-22",29.25,26.64,27.55,-1.08,-3.77,993742.31466,13273,27.3853,{"date":146,"open":147,"high":148,"low":149,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-21",29.76,30.065,28.59,28.63,-1.16,-3.89,620045.05326,8426,29.0268,{"date":157,"open":158,"high":159,"low":160,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-18",30.25,30.88,29.49,29.79,-0.42,-1.39,980829.46794,9825,29.7995,{"date":168,"open":169,"high":169,"low":170,"close":171,"change":47,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-17",31.7,29.88,30.21,-1.02,419426.651198,7868,30.259,{"date":177,"open":178,"high":179,"low":180,"close":181,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-16",30.41,31.21,30.1,30.52,-0.17,-0.55,462351.053074,12055,30.5495,{"date":188,"open":189,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-15",30.86,31.33,30.69,-0.64,-2.04,383242.320195,12865,30.9003,{"date":198,"open":199,"high":200,"low":201,"close":190,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-14",31.97,32.625,31.145,-0.27,-0.85,517987.564619,7981,31.548,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-11",31.14,31.8199,31.045,31.6,0.46,1.48,379948.215418,11697,31.5116,{"date":219,"open":212,"high":220,"low":221,"close":209,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-10",31.82,31.025,-0.48,-1.52,335864.02219,7476,31.2299,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-09",32.56,31.06,31.62,-0.43,-1.34,360917.082758,12381,31.5615,{"date":238,"open":239,"high":239,"low":220,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-08",32.78,32.05,-1.18,-3.55,314205.156979,7592,32.0922,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":182,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-04",33.01,33.69,32.77,33.23,-0.51,361709.004014,10481,33.3585,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-03",33.84,34.62,33.18,33.4,0.12,0.36,626122.05767,9270,33.4624,{"date":268,"open":269,"high":249,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-02",33.11,32.93,33.28,0.58,1.77,345330.187309,6672,33.2812,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-01",33.36,33.73,32.68,32.7,-0.61,-1.83,337600.91047,8944,32.9535,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-31",33.55,34.435,33.08,33.31,-0.56,-1.65,339686.850768,6166,33.3499,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-28",34.19,35.1075,33.7201,33.87,-0.26,-0.76,380561.423048,8540,34.2715,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-27",33.98,34.775,33.1,34.13,-0.07,-0.2,556512.084605,10719,34.2542,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-26",34.39,34.79,33.915,34.2,-0.23,-0.67,298299.938002,7201,34.1761,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-25",34,34.57,33.32,34.43,1.29,3.89,469000.017127,9520,34.1721,{"date":344,"open":345,"high":346,"low":248,"close":347,"change":348,"percent_change":120,"volume":349,"transactions":350,"vwap":351},"2026-08-24",33.43,34.15,33.14,-0.22,278098.204453,6356,33.3114,{"date":353,"open":354,"high":355,"low":354,"close":279,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-21",32.14,33.525,0.8,2.46,305653.755717,7109,33.2303,{"date":362,"open":363,"high":364,"low":365,"close":229,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-20",32.22,33.29,31.71,0.14,0.43,531899.19082,11623,32.6465,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-19",32.51,33.37,32.35,32.42,0.92,2.92,457364.513486,10405,32.7568,{"date":383,"open":212,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-18",31.84,30.7,31.5,0.02,0.06,359505.214407,8658,31.5674,{"date":393,"open":386,"high":240,"low":394,"close":395,"change":327,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-17",31.04,31.48,-0.73,374930.337516,9799,31.3334,{"date":401,"open":402,"high":402,"low":403,"close":365,"change":79,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-14",32.55,31.4,-1.12,337369.436754,8828,31.8957,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-13",31.16,32.47,30.87,32.07,1.3,4.22,470515.5509,8636,31.7689,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-12",31.08,31.635,30.74,30.77,-0.5,-1.6,401675.950109,7591,31.0546,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-11",31.1,32.1,30.75,31.27,0.1,0.32,409801.558561,8919,31.5485,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":203,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-10",31.85,33.0364,30.91,31.17,-2.65,406821.794505,8737,31.4519,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-07",32.88,33.54,31.95,32.02,-0.81,-2.47,515936.175578,10985,32.5292,{"date":463,"open":464,"high":465,"low":373,"close":466,"change":387,"percent_change":388,"volume":467,"transactions":468,"vwap":469},"2026-08-06",32.81,33.24,32.83,345275.043717,8288,32.8003,{"date":471,"open":472,"high":466,"low":443,"close":464,"change":377,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-05",32.03,2.88,582607.561082,8206,32.5128,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":22,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-04",31.37,31.94,30.805,31.89,0.82,525564.043651,10314,31.6212,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-03",31.59,32.24,31.39,31.63,-0.08,-0.25,672615.321128,14062,31.7343,{"date":499,"open":491,"high":500,"low":501,"close":365,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-31",32.465,31.0675,0.05,0.16,998330.824039,14342,31.9383,{"date":508,"open":249,"high":509,"low":191,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-30",34.045,31.66,-3.45,-9.83,2188055.480898,28765,31.529,{"date":517,"open":190,"high":26,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-29",31.32,35.11,3.23,10.13,1596721.804525,18186,33.9436,{"date":526,"open":527,"high":528,"low":529,"close":528,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-28",31.09,31.88,30.84,1.06,3.44,618927.35397,9575,31.4568,{"date":536,"open":209,"high":510,"low":537,"close":538,"change":272,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-27",29.9,30.82,1.92,916782.439824,10028,30.622,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":263,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-24",30.09,30.85,29.57,30.24,1.2,678744.788171,10516,30.3071,{"date":554,"open":555,"high":555,"low":556,"close":170,"change":557,"percent_change":70,"volume":558,"transactions":559,"vwap":560},"2026-07-23",30.37,28.635,-0.12,776911.420758,12693,29.4202,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":404,"volume":567,"transactions":568,"vwap":569},"2026-07-22",32.36,28.2,30,-0.34,1016200.29341,14841,29.7586,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-21",31.13,32,30.05,30.34,-1.25,-3.96,747893.909533,11118,30.4021,{"date":582,"open":583,"high":584,"low":585,"close":489,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-20",31.02,31.765,30.64,0.56,1.8,481185.3872,9066,31.4177,{"date":592,"open":434,"high":593,"low":434,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":594},"2026-07-17",32.0099983,31.030001,-0.18,-0.58,820800,{"date":599,"open":572,"high":600,"low":601,"close":179,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":179},"2026-07-16",31.42,30.3,0.44,1.43,431300,{"date":606,"open":607,"high":608,"low":609,"close":424,"change":172,"percent_change":610,"volume":611,"transactions":9,"vwap":424},"2026-07-15",32.45,32.8,30.71,-3.21,354700,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-07-14",31.87,32.5,31.726,31.79,-0.39,-1.21,376200,{"date":622,"open":375,"high":623,"low":624,"close":625,"change":22,"percent_change":626,"volume":627,"transactions":9,"vwap":625},"2026-07-13",32.75,30.93,32.18,0.81,411300,{"date":629,"open":630,"high":631,"low":220,"close":632,"change":70,"percent_change":633,"volume":634,"transactions":9,"vwap":632},"2026-07-10",32.72,32.925,31.92,-1.24,344900,{"date":636,"open":637,"high":200,"low":638,"close":639,"change":626,"percent_change":640,"volume":641,"transactions":9,"vwap":639},"2026-07-09",31.059999,30.66,32.32,2.57,425800,{"date":643,"open":644,"high":645,"low":446,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-08",32.85,33.0099983,31.51,-2.28,-6.75,768100,{"date":651,"open":261,"high":652,"low":653,"close":654,"change":655,"percent_change":549,"volume":656,"transactions":9,"vwap":654},"2026-07-07",34.61,33.12,33.79,0.4,746200,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-06",33.080002,33.975,33.049999,33.39,0.17,0.51,1093800,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":458,"volume":673,"transactions":9,"vwap":671},"2026-07-02",33.94,34.405,32.69,33.22,-0.84,910400,{"date":675,"open":676,"high":346,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-01",31.93,31.8,34.060001,2.56,8.13,1704600,{"date":683,"open":684,"high":685,"low":686,"close":386,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":386},"2026-06-30",30.5,31.67,30.2,1.02,3.35,1330500,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":664,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-06-29",29.98,30.585,29.084999,30.48,1.7,1009800,{"date":699,"open":76,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-26",29.99,27.47,29.97,2.53,9.22,6562100,{"date":707,"open":708,"high":709,"low":18,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-25",28.9,29.385,27.44,-1.55,-5.35,674200,{"date":715,"open":170,"high":548,"low":716,"close":717,"change":396,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-06-24",28.95,28.99,-2.46,828800,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":33,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-06-23",28.96,30.11,28.19,29.72,3.48,480500,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-22",29.14,29.95,28.64,28.72,-0.52,-1.78,396000,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":367,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-06-18",29.26,29.74,28.13,29.24,1.49,545600,{"date":746,"open":747,"high":709,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-17",28,27.95,28.81,0.88,3.15,736500,{"date":754,"open":755,"high":564,"low":755,"close":66,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":66},"2026-06-16",27.4,0.37,1.34,452400,{"date":760,"open":127,"high":761,"low":762,"close":763,"change":503,"percent_change":272,"volume":764,"transactions":9,"vwap":763},"2026-06-15",27.92,27.11,27.56,608900,{"date":766,"open":767,"high":768,"low":769,"close":755,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":755},"2026-06-12",27.09,27.985,26.72,0.31,1.14,430300,{"date":774,"open":775,"high":139,"low":776,"close":767,"change":366,"percent_change":777,"volume":778,"transactions":9,"vwap":767},"2026-06-11",27.33,26.76,0.52,507000,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":587,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-10",25.43,27.15,25.285,26.95,7.16,871700,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-09",24.85,25.63,24.71,25.15,0.53,2.15,641000,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-08",25.49,25.65,24.51,24.62,-0.87,-3.41,485200,{"date":806,"open":807,"high":808,"low":807,"close":798,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":798},"2026-06-05",24.09,25.92,1.41,5.86,543600,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":327,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-04",24.46,24.89,23.75,24.08,-0.95,1191800,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-03",24.9,24.97,23.82,24.31,-0.77,-3.07,1007800,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-02",25.73,26.605,24.87,25.08,-1.17,-4.46,1130100,{"date":839,"open":108,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-01",28.49,26.19,26.25,-1.82,-6.48,890300,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":503,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-05-29",28.11,28.325,27.555,28.07,0.57,690800,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":162,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-05-28",28.35,29.030001,27.84,27.91,-1.48,368900,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":283,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-05-27",28.93,29.505,28.049999,28.33,-2.11,588100,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-26",28.36,29.285,27.66,28.94,1.07,3.84,1439400,{"date":880,"open":881,"high":66,"low":882,"close":96,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":96},"2026-05-22",27.29,26.97,0.6,2.2,487500,{"date":887,"open":881,"high":888,"low":889,"close":890,"change":252,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-05-21",27.525,26.36,27.27,-1.84,551400,{"date":894,"open":776,"high":895,"low":896,"close":895,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":895},"2026-05-20",27.78,26.58,1.08,4.04,1037400,{"date":901,"open":902,"high":119,"low":903,"close":904,"change":734,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-05-19",26.81,26.030001,26.7,-1.91,979900,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-18",27.86,28.5,26.73,27.22,-0.78,-2.79,1051700,{"date":917,"open":20,"high":918,"low":919,"close":747,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":747},"2026-05-15",28.42,26.96,0.54,1.97,2090500,{"date":924,"open":925,"high":926,"low":769,"close":927,"change":222,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-14",27.75,28.15,27.46,-1.72,5192500,{"date":931,"open":910,"high":910,"low":932,"close":45,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":45},"2026-05-13",26.01,-0.6,-2.1,966600,{"date":937,"open":149,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-12",29,26.52,28.54,-2.14,-6.98,340900,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":131,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-11",29.8,30.73,29.39,30.68,2.54,490000,{"date":953,"open":954,"high":947,"low":955,"close":956,"change":183,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-08",30.67,28.45,29.92,-1.81,451200,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-07",25.25,30.55,24.935,30.47,5.49,21.98,1430900,{"date":969,"open":970,"high":971,"low":789,"close":972,"change":973,"percent_change":263,"volume":974,"transactions":9,"vwap":972},"2026-05-06",25.21,25.66,24.98,0.09,242500,{"date":976,"open":977,"high":815,"low":978,"close":815,"change":367,"percent_change":979,"volume":980,"transactions":9,"vwap":815},"2026-05-05",24.5,24.01,1.76,289400,{"date":982,"open":983,"high":984,"low":985,"close":814,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":814},"2026-05-04",24.83,25.42,24.38,-0.35,-1.41,233300,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":89,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-01",25.44,25.85,24.049999,24.81,-1.27,695400,{"date":998,"open":991,"high":999,"low":1000,"close":1001,"change":913,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-04-30",26.83,25.049999,25.13,-3.01,216800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-04-29",26.48,26.66,25.62,25.91,-0.72,-2.7,175700,{"date":1014,"open":1015,"high":1016,"low":841,"close":1017,"change":262,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-04-28",26.69,26.915,26.63,0.45,160600,{"date":1021,"open":107,"high":1022,"low":1023,"close":46,"change":1024,"percent_change":404,"volume":1025,"transactions":9,"vwap":46},"2026-04-27",27.62,26.5,-0.3,483800,{"date":1027,"open":16,"high":16,"low":1028,"close":902,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":902},"2026-04-24",26.059999,-0.37,-1.36,325900,{"date":1033,"open":1034,"high":1035,"low":808,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-23",27.79,27.99,27.18,-0.89,-3.17,607300,{"date":1041,"open":1042,"high":848,"low":784,"close":851,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":851},"2026-04-22",28.059999,0.22,0.79,362200,{"date":1047,"open":716,"high":137,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-21",27.615,27.85,-0.93,-3.23,341400,{"date":1054,"open":747,"high":717,"low":18,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-20",28.78,1.12,4.05,416500,{"date":1060,"open":119,"high":86,"low":1017,"close":874,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":874},"2026-04-17",0.96,3.6,421600,{"date":1065,"open":118,"high":1066,"low":1067,"close":904,"change":305,"percent_change":1068,"volume":1069,"transactions":9,"vwap":904},"2026-04-16",27.28,26.44,-0.96,287900,{"date":1071,"open":889,"high":1072,"low":841,"close":919,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":919},"2026-04-15",27.68,0.61,2.31,532300,{"date":1077,"open":1078,"high":904,"low":1079,"close":1080,"change":1044,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-14",25.81,25.64,26.35,3.09,285700,{"date":1084,"open":814,"high":1085,"low":1086,"close":1085,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1085},"2026-04-13",25.56,23.91,0.83,3.36,247400,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":933,"volume":1097,"transactions":9,"vwap":1095},"2026-04-10",24.7,25.205,24.6,24.73,-0.15,184300,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":140,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-09",25.29,25.815,24.74,24.88,-4.16,181400,{"date":1107,"open":932,"high":1108,"low":799,"close":1109,"change":272,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-08",26.56,25.96,2.29,254600,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-07",25.7,26.07,25.28,25.38,-0.53,-2.05,240700,{"date":1122,"open":1123,"high":1028,"low":1124,"close":1009,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1009},"2026-04-06",25,24.91,0.86,3.43,313400,{"date":1129,"open":1130,"high":834,"low":1131,"close":1000,"change":1132,"percent_change":1081,"volume":1133,"transactions":9,"vwap":1000},"2026-04-02",23.85,23.755,0.75,419500,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1018,"volume":1141,"transactions":9,"vwap":1139},"2026-04-01",24.49,25.195,24.07,24.3,0.11,504300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":131,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-03-31",23.48,24.335,23.030001,24.19,3.24,411100,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":655,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-30",23.1,23.92,22.86,23.43,1.74,485300,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1146,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1146},"2026-03-27",23.51,24.059999,23.01,-0.69,-2.91,455600,{"date":1167,"open":1168,"high":1169,"low":1146,"close":1170,"change":1171,"percent_change":794,"volume":1172,"transactions":9,"vwap":1170},"2026-03-26",23.21,24.725,23.72,0.5,338500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-25",22.54,23.37,22.29,23.22,1.01,4.55,336200,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":22,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-24",21.84,22.41,21.65,22.21,1.18,201200,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":262,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-23",21.94,22.475,21.795,21.95,0.55,165200,{"date":1199,"open":1200,"high":1185,"low":1201,"close":1202,"change":566,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-20",22.23,21.525,21.83,-1.53,256200,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-19",22.78,23.44,21.99,22.17,-0.68,-2.98,256100,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":283,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-18",23.13,23.495,22.595,22.85,-2.6,234300,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-17",22,24.304,23.46,1.46,6.64,724000,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1224,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1224},"2026-03-16",22.1,23.41,21.49,0.13,0.59,563800,{"date":1239,"open":1240,"high":1195,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-13",18.22,21.87,3.68,20.23,928700,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1010,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-12",18.845,18.98,18.12,18.19,-3.81,302400,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-11",19.54,19.86,18.89,18.91,-1.01,-5.07,192500,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":973,"percent_change":1018,"volume":1268,"transactions":9,"vwap":1267},"2026-03-10",19.89,20.049999,19.47,19.92,302600,{"date":1270,"open":1271,"high":1267,"low":1272,"close":1271,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1271},"2026-03-09",19.83,19.1,-0.47,-2.32,266200,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-06",21.11,19.43,20.3,-0.9,-4.25,651700,{"date":1285,"open":1286,"high":1224,"low":1287,"close":1288,"change":566,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-05",21.4,20.86,21.2,-1.58,318900,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1294,"change":1296,"percent_change":809,"volume":1297,"transactions":9,"vwap":1294},"2026-03-04",21.21,21.54,20.725,0.3,163200,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1140,"percent_change":777,"volume":1304,"transactions":9,"vwap":1303},"2026-03-03",20.74,21.29,20.395,21.24,444300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":770,"percent_change":743,"volume":1311,"transactions":9,"vwap":1310},"2026-03-02",20.41,21.38,20.26,21.13,215800,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":596,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-02-27",20.93,21.43,20.745,20.82,-2.71,663600,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1286,"change":1140,"percent_change":777,"volume":1325,"transactions":9,"vwap":1286},"2026-02-26",21.18,21.745,20.836,356000,{"date":1327,"open":1195,"high":1328,"low":1329,"close":1301,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1301},"2026-02-25",22.35,20.97,0.89,4.36,351300,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-02-24",20.36,20.685,19.84,20.4,-0.19,-0.92,386400,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-23",20.88,21.56,20.49,20.59,-0.65,-3.06,505800,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1303,"change":356,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1303},"2026-02-20",21.1,21.76,20.51,3.91,564100,{"date":1359,"open":1186,"high":1360,"low":1361,"close":1362,"change":1074,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-19",22.73,20.2,20.44,12.74,757800,{"date":1366,"open":1367,"high":1368,"low":1249,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-18",19.12,19.5,18.13,-1.26,-6.5,470600,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1171,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-17",18.99,19.77,18.8,19.39,2.65,394900,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1257,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1257},"2026-02-13",18.02,19.45,17.51,1.75,10.21,783900,{"date":1390,"open":1391,"high":1392,"low":27,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-12",19.31,19.33,17.14,-2.09,-10.87,2166200,{"date":1398,"open":1144,"high":1144,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-11",19.155,19.23,-4.17,-17.82,730700,{"date":1405,"open":1155,"high":1406,"low":1407,"close":1408,"change":436,"percent_change":367,"volume":1409,"transactions":9,"vwap":1408},"2026-02-10",23.84,22.83,23.4,251500,{"date":1411,"open":1412,"high":1413,"low":1207,"close":1414,"change":305,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-02-09",23.52,23.6,23.3,-1.1,364700,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-06",23.33,24.030001,23.12,23.56,0.39,1.68,339000,{"date":1427,"open":789,"high":781,"low":1193,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-05",23.17,-1.66,-6.69,343900,{"date":1433,"open":1434,"high":1117,"low":1435,"close":983,"change":69,"percent_change":1436,"volume":1437,"transactions":9,"vwap":983},"2026-02-04",24.92,24.18,-0.44,254800,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":566,"percent_change":233,"volume":1444,"transactions":9,"vwap":1443},"2026-02-03",25.27,25.86,24.27,24.94,166100,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1116,"change":348,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1116},"2026-02-02",25.33,26.12,25.26,-0.86,251900,{"date":1453,"open":1454,"high":1455,"low":1434,"close":1456,"change":425,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-01-30",25.77,25.98,25.5,-1.92,175500,{"date":1460,"open":1461,"high":903,"low":1100,"close":1462,"change":1044,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-29",25.48,26,3.13,194600,{"date":1466,"open":1123,"high":1467,"low":1434,"close":970,"change":973,"percent_change":263,"volume":1468,"transactions":9,"vwap":970},"2026-01-28",25.54,127300,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1473,"change":1348,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-01-27",25.95,24.93,25.12,-2.52,173400,{"date":1477,"open":977,"high":1478,"low":977,"close":1454,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1454},"2026-01-26",25.79,1.27,5.18,317100,{"date":1483,"open":972,"high":1484,"low":1485,"close":977,"change":232,"percent_change":928,"volume":1486,"transactions":9,"vwap":977},"2026-01-23",25.61,24.11,417300,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1472,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1472},"2026-01-22",25.55,25.93,24.72,-0.62,-2.43,177100,{"date":1496,"open":1497,"high":1498,"low":1116,"close":1489,"change":1499,"percent_change":503,"volume":1500,"transactions":9,"vwap":1489},"2026-01-21",25.53,25.99,0.04,437000,{"date":1502,"open":1454,"high":1503,"low":1504,"close":1505,"change":222,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-01-20",26.16,25.2,25.51,-1.85,192200,{"date":1509,"open":932,"high":1023,"low":1510,"close":1498,"change":1511,"percent_change":493,"volume":1512,"transactions":9,"vwap":1498},"2026-01-16",25.88,-0.02,145200,{"date":1514,"open":782,"high":1515,"low":1516,"close":932,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":932},"2026-01-15",27.57,25.82,-0.75,-2.8,181600,{"date":1521,"open":1498,"high":87,"low":1101,"close":776,"change":852,"percent_change":1522,"volume":1523,"transactions":9,"vwap":776},"2026-01-14",2.18,349000,{"date":1525,"open":1490,"high":784,"low":1461,"close":841,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":841},"2026-01-13",0.18,0.69,268800,{"date":1530,"open":1023,"high":784,"low":1531,"close":932,"change":1211,"percent_change":1532,"volume":1533,"transactions":9,"vwap":932},"2026-01-12",25.23,-2.55,387300,{"date":1535,"open":755,"high":874,"low":67,"close":1015,"change":1536,"percent_change":1164,"volume":1537,"transactions":9,"vwap":1015},"2026-01-09",-0.8,155000,{"date":1539,"open":866,"high":1540,"low":1541,"close":54,"change":1542,"percent_change":596,"volume":1543,"transactions":9,"vwap":54},"2026-01-08",28.174,27.31,-0.16,335200,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":493,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-01-07",27.64,27.9,26.67,27.65,-0.29,607100,{"date":1553,"open":1554,"high":1555,"low":1546,"close":1556,"change":1203,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-01-06",29.33,30.22,27.73,-5.23,829600,{"date":1560,"open":1034,"high":956,"low":1034,"close":739,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":739},"2026-01-05",1.47,5.29,359300,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1034,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1034},"2026-01-02",29.19,29.575,27.125,-1.37,-4.7,889600,{"date":1573,"open":170,"high":1574,"low":1575,"close":1576,"change":1163,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-12-31",30.175,28.975,29.16,-2.31,324500,{"date":1580,"open":1581,"high":555,"low":1582,"close":1583,"change":1584,"percent_change":1370,"volume":1585,"transactions":9,"vwap":1583},"2025-12-30",30.31,29.63,29.85,-0.38,270700,{"date":1587,"open":956,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-12-29",31.26,29.555,30.23,0.33,1.1,203500,{"date":1595,"open":1596,"high":1597,"low":1598,"close":537,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":537},"2025-12-26",30.49,30.935,29.695,-0.59,-1.94,279300,{"date":1603,"open":686,"high":492,"low":1604,"close":1596,"change":1605,"percent_change":1044,"volume":1606,"transactions":9,"vwap":1596},"2025-12-24",30.16,0.24,189200,{"date":1608,"open":1609,"high":1610,"low":1611,"close":158,"change":33,"percent_change":1612,"volume":1613,"transactions":9,"vwap":158},"2025-12-23",29.22,30.65,28.09,3.42,488100,{"date":1615,"open":1616,"high":1617,"low":1618,"close":137,"change":897,"percent_change":1619,"volume":1620,"transactions":9,"vwap":137},"2025-12-22",28.23,29.525,28.118,3.83,244300,{"date":1622,"open":1623,"high":565,"low":1624,"close":1625,"change":1626,"percent_change":152,"volume":1627,"transactions":9,"vwap":1625},"2025-12-19",29.36,28.105,28.17,-1.14,1533600,{"date":1629,"open":1630,"high":1590,"low":149,"close":1630,"change":770,"percent_change":876,"volume":1631,"transactions":9,"vwap":1630},"2025-12-18",29.31,517300,{"date":1633,"open":872,"high":1634,"low":1635,"close":938,"change":1636,"percent_change":1522,"volume":1637,"transactions":9,"vwap":938},"2025-12-17",29.5,28.31,0.62,353800,{"date":1639,"open":1640,"high":1641,"low":939,"close":1642,"change":750,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-12-16",27.63,28.6,28.38,3.2,322700,{"date":1646,"open":1647,"high":1648,"low":97,"close":1649,"change":327,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-12-15",27.83,28.4,27.5,-0.83,287600,{"date":1653,"open":1654,"high":1655,"low":57,"close":1556,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1556},"2025-12-12",27.69,29.37,0.27,0.98,293100,{"date":1660,"open":1661,"high":1662,"low":1663,"close":927,"change":109,"percent_change":1664,"volume":1665,"transactions":9,"vwap":927},"2025-12-11",26.99,29.023001,26.34,1.52,375200,{"date":1667,"open":138,"high":1649,"low":1663,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-12-10",27.049999,0.35,1.31,217100,{"date":1673,"open":1674,"high":890,"low":1675,"close":904,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":904},"2025-12-09",24.33,23.8,2.39,9.83,485600,{"date":1680,"open":1681,"high":1682,"low":1683,"close":825,"change":70,"percent_change":1684,"volume":1685,"transactions":9,"vwap":825},"2025-12-08",24.76,25.34,23.89,-1.62,353300,{"date":1687,"open":1124,"high":1688,"low":1689,"close":791,"change":305,"percent_change":1690,"volume":1691,"transactions":9,"vwap":791},"2025-12-05",26.15,24.425,-1.04,519800,{"date":1693,"open":1694,"high":1695,"low":1694,"close":823,"change":1696,"percent_change":1480,"volume":1697,"transactions":9,"vwap":823},"2025-12-04",23.76,25.011,1.23,402300,{"date":1699,"open":1226,"high":1485,"low":1700,"close":1701,"change":1296,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-12-03",22.39,23.74,1.28,425000,{"date":1705,"open":1706,"high":1161,"low":1707,"close":1208,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1208},"2025-12-02",23.87,22.88,-0.45,-1.88,287000,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1683,"change":852,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1683},"2025-12-01",23.19,24.25,23.02,2.44,231300,{"date":1719,"open":1473,"high":798,"low":1421,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-11-28",23.32,-1.67,-6.68,179500,{"date":1725,"open":1681,"high":1726,"low":1727,"close":1728,"change":213,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-11-26",25.35,23.97,24.99,1.88,328600,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1644,"transactions":9,"vwap":1736},"2025-11-25",23.49,24.8,23.040001,24.53,1.36,5.87,{"date":1740,"open":1428,"high":1741,"low":1742,"close":1428,"change":317,"percent_change":1450,"volume":1743,"transactions":9,"vwap":1428},"2025-11-24",23.69,22.47,464300,{"date":1745,"open":1746,"high":1701,"low":1747,"close":1176,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1176},"2025-11-21",22.84,22.26,0.28,1.21,244000,{"date":1752,"open":816,"high":1406,"low":1753,"close":1754,"change":557,"percent_change":734,"volume":1755,"transactions":9,"vwap":1754},"2025-11-20",22.36,23.09,270100,{"date":1757,"open":1758,"high":1759,"low":1224,"close":1168,"change":130,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1168},"2025-11-19",22.72,23.775,0.91,258000,{"date":1763,"open":1176,"high":1764,"low":1207,"close":1765,"change":457,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-11-18",23.88,23,-3.4,166300,{"date":1769,"open":1770,"high":1440,"low":1771,"close":1772,"change":1340,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-11-17",24.82,23.54,23.81,-3.72,409200,{"date":1776,"open":791,"high":1777,"low":1778,"close":1095,"change":1779,"percent_change":294,"volume":1780,"transactions":9,"vwap":1095},"2025-11-14",25.1,24.115,-0.14,123800,{"date":1782,"open":834,"high":1115,"low":1783,"close":833,"change":1550,"percent_change":1784,"volume":1785,"transactions":9,"vwap":833},"2025-11-13",22.503,-1.15,293700,{"date":1787,"open":1788,"high":1789,"low":1770,"close":1790,"change":1273,"percent_change":284,"volume":1791,"transactions":9,"vwap":1790},"2025-11-12",25.9,26.42,25.16,111400,{"date":1793,"open":1661,"high":782,"low":1794,"close":790,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":790},"2025-11-11",25.47,-1.03,-3.86,91600,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1007,"change":317,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1007},"2025-11-10",26.57,27,26.13,-0.74,109100,{"date":1806,"open":1807,"high":1801,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-11-07",25.4,25.115,26.86,1.57,6.21,236900,{"date":1814,"open":1008,"high":1510,"low":789,"close":1100,"change":89,"percent_change":576,"volume":1815,"transactions":9,"vwap":1100},"2025-11-06",192000,{"date":1817,"open":1498,"high":1498,"low":1818,"close":1484,"change":58,"percent_change":1132,"volume":1819,"transactions":9,"vwap":1484},"2025-11-05",25.123,120500,{"date":1821,"open":1822,"high":984,"low":977,"close":984,"change":503,"percent_change":1823,"volume":1824,"transactions":9,"vwap":984},"2025-11-04",24.78,0.63,504100,{"date":1826,"open":781,"high":769,"low":983,"close":1449,"change":162,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1449},"2025-11-03",-1.64,342800,{"date":1830,"open":46,"high":1831,"low":1832,"close":1833,"change":457,"percent_change":1349,"volume":1834,"transactions":9,"vwap":1833},"2025-10-31",27.265,25.655,25.68,236300,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-10-30",25.01,26.875,26.49,1.22,4.83,214800,{"date":1844,"open":1114,"high":1845,"low":1846,"close":1440,"change":162,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1440},"2025-10-29",26.31,25.09,-1.63,261400,{"date":1850,"open":1851,"high":1006,"low":1504,"close":1852,"change":58,"percent_change":1132,"volume":1853,"transactions":9,"vwap":1852},"2025-10-28",25.8,25.69,290800,{"date":1855,"open":1080,"high":776,"low":1123,"close":1456,"change":802,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1456},"2025-10-27",-3.3,247600,{"date":1859,"open":1777,"high":882,"low":1777,"close":1860,"change":1702,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-10-24",26.37,5.1,362300,{"date":1864,"open":1865,"high":1462,"low":801,"close":1846,"change":99,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1846},"2025-10-23",24.75,1.17,299000,{"date":1869,"open":1870,"high":1871,"low":977,"close":1734,"change":1163,"percent_change":1318,"volume":1872,"transactions":9,"vwap":1734},"2025-10-22",25.17,25.455,145400,{"date":1874,"open":1123,"high":1875,"low":1123,"close":798,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":798},"2025-10-21",25.763,0.49,1.96,172100,{"date":1880,"open":1505,"high":1505,"low":1714,"close":1123,"change":1881,"percent_change":734,"volume":1882,"transactions":9,"vwap":1123},"2025-10-20",-0.13,137300,{"date":1884,"open":792,"high":1462,"low":1885,"close":1001,"change":1886,"percent_change":1650,"volume":1887,"transactions":9,"vwap":1001},"2025-10-17",24.67,-0.21,200600,{"date":1889,"open":1114,"high":1890,"low":1891,"close":1682,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1682},"2025-10-16",26.344,24.43,-1.05,-3.98,219300,{"date":1896,"open":1556,"high":1556,"low":1897,"close":1898,"change":818,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-10-15",25.265,26.39,-3.47,327100,{"date":1902,"open":940,"high":940,"low":1903,"close":56,"change":1795,"percent_change":1904,"volume":1905,"transactions":9,"vwap":56},"2025-10-14",27.040001,-3.63,171500,{"date":1907,"open":1498,"high":708,"low":1788,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-10-13",28.37,1.89,7.14,442800,{"date":1913,"open":1049,"high":1049,"low":1914,"close":1006,"change":1068,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1006},"2025-10-10",26.28,-3.5,394100,{"date":1918,"open":1919,"high":1920,"low":1462,"close":710,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":710},"2025-10-09",26.68,27.61,0.34,1.25,337800,{"date":1925,"open":1926,"high":98,"low":841,"close":119,"change":1927,"percent_change":172,"volume":1928,"transactions":9,"vwap":119},"2025-10-08",26.38,-0.28,381200,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-10-07",30.76,26.721,27.38,-2.61,-8.7,2616400,{"date":1938,"open":1939,"high":1940,"low":1941,"close":700,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":700},"2025-10-06",31.74,31.75,29.2,-0.41,-1.35,758500,{"date":1946,"open":724,"high":1947,"low":86,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-10-03",33.235,30.4,1.95,6.85,1682600,{"date":1953,"open":1954,"high":1955,"low":1435,"close":955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":955},"2025-10-02",24.22,28.71,3.65,14.72,2362700,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1734,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1734},"2025-10-01",22.46,25.45,22.3,-7.2,-22.5,13034000,{"date":1968,"open":573,"high":573,"low":573,"close":573,"change":1969,"percent_change":1969,"volume":1969,"transactions":9,"vwap":573},"2022-07-11",0,{"date":1971,"open":573,"high":573,"low":573,"close":573,"change":1969,"percent_change":1969,"volume":1969,"transactions":9,"vwap":573},"2022-07-08",{"date":1973,"open":573,"high":573,"low":573,"close":573,"change":1969,"percent_change":1969,"volume":1969,"transactions":9,"vwap":573},"2022-07-07",{"date":1975,"open":573,"high":573,"low":573,"close":573,"change":1969,"percent_change":1969,"volume":1969,"transactions":9,"vwap":573},"2022-07-06",{"date":1977,"open":1978,"high":1978,"low":1979,"close":573,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":573},"2022-07-05",33.26,31.049999,-1.47,-4.39,477300,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1987,"change":328,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2022-07-01",33.83,34.49,33.47,-1.96,1345200,{"date":1991,"open":1992,"high":1993,"low":260,"close":1994,"change":1511,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2022-06-30",33.65,34.29,34.14,-0.06,111300,{"date":1998,"open":326,"high":1999,"low":1992,"close":2000,"change":1235,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2022-06-29",34.23,34.16,0.38,77500,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":89,"percent_change":1050,"volume":2009,"transactions":9,"vwap":2008},"2022-06-28",34.55,34.99,33.88,34.029999,50200,{"date":2011,"open":2012,"high":2013,"low":454,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2022-06-27",33.7,34.72,34.35,0.87,2.6,78300,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2022-06-24",32.23,33.63,33.48,1.56,4.89,235100,{"date":2027,"open":563,"high":2028,"low":2029,"close":632,"change":317,"percent_change":1492,"volume":2030,"transactions":9,"vwap":632},"2022-06-23",32.48,31.41,96700,{"date":2032,"open":623,"high":608,"low":2033,"close":2034,"change":1163,"percent_change":934,"volume":2035,"transactions":9,"vwap":2034},"2022-06-22",32.040001,32.12,115900,{"date":2037,"open":2038,"high":2039,"low":670,"close":464,"change":69,"percent_change":2040,"volume":2041,"transactions":9,"vwap":464},"2022-06-21",32.92,33.96,-0.33,84700,{"date":2043,"open":2044,"high":323,"low":2045,"close":2038,"change":818,"percent_change":1518,"volume":2046,"transactions":9,"vwap":2038},"2022-06-17",34.22,32.73,88500,{"date":2048,"open":2049,"high":2049,"low":2050,"close":304,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":304},"2022-06-16",36.13,33.59,-2.82,-7.69,72600,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":202,"volume":2061,"transactions":9,"vwap":2059},"2022-06-15",37.2,37.61,36.34,36.69,-0.1,48700,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2022-06-14",36.6,37.25,36.54,36.79,0.03,0.08,38700,{"date":2072,"open":2073,"high":2074,"low":2064,"close":2075,"change":995,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2022-06-13",37.22,37.36,36.76,-3.34,46000,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":1584,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2022-06-10",37.76,38.26,37.44,38.029999,-0.99,51900,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":1886,"percent_change":2092,"volume":2061,"transactions":9,"vwap":2091},"2022-06-09",38.32,38.72,37.92,38.41,-0.54,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":47,"percent_change":1536,"volume":2099,"transactions":9,"vwap":2098},"2022-06-08",39.049999,39.19,38.21,38.62,50400,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":387,"percent_change":502,"volume":2106,"transactions":9,"vwap":2105},"2022-06-07",38.68,39.51,38.52,38.93,63600,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2022-06-06",38.48,38.96,38.0099983,38.91,0.78,2.05,34500,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2120,"change":1370,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2022-06-03",39.35,37.52,38.13,-3.2,55100,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2022-06-02",38.049999,39.41,39.39,1.45,3.82,58200,{"date":2132,"open":2133,"high":2134,"low":2065,"close":2135,"change":2068,"percent_change":2069,"volume":2136,"transactions":9,"vwap":2135},"2022-06-01",37.71,38.19,37.94,42500,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2022-05-31",38.64,36.94,37.91,-1,-2.57,64000,{"date":2146,"open":2112,"high":2147,"low":2148,"close":2112,"change":2149,"percent_change":1236,"volume":2150,"transactions":9,"vwap":2112},"2022-05-27",39.55,38.6,0.23,36500,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2102,"change":367,"percent_change":1056,"volume":2070,"transactions":9,"vwap":2102},"2022-05-26",38.25,39.34,37.98,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2153,"change":1479,"percent_change":1126,"volume":2115,"transactions":9,"vwap":2153},"2022-05-25",36.59,38.43,36.48,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":1499,"percent_change":1140,"volume":2167,"transactions":9,"vwap":2166},"2022-05-24",36.7,37.07,36.080002,36.98,44500,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2140,"change":1823,"percent_change":1156,"volume":2106,"transactions":9,"vwap":2140},"2022-05-23",36.95,37.4,36.55,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2177,"change":1450,"percent_change":1577,"volume":2178,"transactions":9,"vwap":2177},"2022-05-20",37.86,35.91,36.31,227300,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1650,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2022-05-19",38,38.36,37.0099983,37.17,-2.18,86900,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2181,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2181},"2022-05-18",40.27,40.29,37.14,-2.07,-5.17,206500,{"date":2196,"open":2197,"high":2189,"low":2198,"close":2199,"change":1636,"percent_change":1810,"volume":2200,"transactions":9,"vwap":2199},"2022-05-17",39.98,39.37,40.07,54300,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2205,"change":2206,"percent_change":897,"volume":2207,"transactions":9,"vwap":2205},"2022-05-16",38.87,39.73,39.45,0.42,63800,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":1969,"percent_change":1969,"volume":2214,"transactions":9,"vwap":2213},"2022-05-13",39.040001,39.85,38.47,39.029999,60400,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2213,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2213},"2022-05-12",38.07,39.32,37.83,0.65,1.69,58000,{"date":2224,"open":2225,"high":2226,"low":2080,"close":2227,"change":1591,"percent_change":2015,"volume":2228,"transactions":9,"vwap":2227},"2022-05-11",38.060001,39.49,38.38,75500,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2125,"change":2092,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2125},"2022-05-10",38.7,39.12,37.57,-1.4,58700,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":1840,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2022-05-09",37.16,39,37.049999,38.59,3.26,91100,{"date":2245,"open":2246,"high":2225,"low":2247,"close":2248,"change":2249,"percent_change":69,"volume":2250,"transactions":9,"vwap":2248},"2022-05-06",37,36.88,37.37,-0.04,62400,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":89,"percent_change":203,"volume":2257,"transactions":9,"vwap":2256},"2022-05-05",38.85,39.7,36.49,37.41,64300,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":1840,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2022-05-04",36.22,37.97,36.21,37.73,3.34,66900,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2022-05-03",35.92,36.91,35.56,36.51,0.66,1.84,59300,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":1018,"percent_change":1479,"volume":2281,"transactions":9,"vwap":2280},"2022-05-02",35.69,36.37,35.0099983,35.85,96900,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":995,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2022-04-29",36.24,36.73,35.19,35.4,-3.46,94000,{"date":2291,"open":2278,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":1909,"volume":2296,"transactions":9,"vwap":2294},"2022-04-28",36.82,35.38,36.67,0.68,47900,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":734,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2022-04-27",36.63,37.21,35.76,35.99,-1.42,62900,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2271,"change":151,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2271},"2022-04-26",37.3,37.54,36.35,-3.08,62500,{"date":2313,"open":2314,"high":2314,"low":2164,"close":2315,"change":2316,"percent_change":803,"volume":2317,"transactions":9,"vwap":2315},"2022-04-25",38.88,37.67,-1.33,79000,{"date":2319,"open":2320,"high":2118,"low":2320,"close":2239,"change":317,"percent_change":252,"volume":2321,"transactions":9,"vwap":2239},"2022-04-22",38.95,42100,{"date":2323,"open":2154,"high":2324,"low":2325,"close":2326,"change":1921,"percent_change":2015,"volume":2327,"transactions":9,"vwap":2326},"2022-04-21",39.44,38.69,39.2,60600,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1073,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2022-04-20",38.89,39.31,38.66,38.86,1.59,42000,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2153,"change":151,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2153},"2022-04-19",39.4,39.89,38.24,-2.94,81400,{"date":2344,"open":2345,"high":2346,"low":2325,"close":2126,"change":2347,"percent_change":493,"volume":2348,"transactions":9,"vwap":2126},"2022-04-18",39.13,39.65,-0.03,108100,{"date":2350,"open":2351,"high":2352,"low":2127,"close":2324,"change":595,"percent_change":1708,"volume":2353,"transactions":9,"vwap":2324},"2022-04-14",39.68,40.67,61100,{"date":2355,"open":2356,"high":2254,"low":2356,"close":2357,"change":603,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2022-04-13",38.39,39.62,3.74,80800,{"date":2361,"open":2362,"high":2363,"low":2119,"close":2134,"change":100,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2134},"2022-04-12",37.62,38.4,2.83,64600,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2191,"change":1886,"percent_change":294,"volume":2371,"transactions":9,"vwap":2191},"2022-04-11",37.35,38.77,36.99,94900,{"date":2373,"open":2104,"high":2325,"low":2374,"close":2368,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2368},"2022-04-08",37.24,-0.88,-2.3,87400,{"date":2379,"open":2110,"high":2110,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2022-04-07",37.64,38.23,-0.7,-1.8,132000,{"date":2386,"open":2387,"high":2388,"low":2369,"close":2105,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2105},"2022-04-06",40.86,41.33,-1.93,-4.72,172900,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2387,"change":457,"percent_change":1600,"volume":2397,"transactions":9,"vwap":2387},"2022-04-05",41.84,42.049999,40.8,186500,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":1881,"percent_change":47,"volume":2404,"transactions":9,"vwap":2403},"2022-04-04",41.55,42.17,41.23,41.67,167400,{"date":2406,"open":2407,"high":2408,"low":2213,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2022-04-01",40.18,42.69,41.8,2.14,5.4,195400,{"date":2414,"open":2415,"high":2416,"low":2320,"close":2417,"change":1995,"percent_change":1096,"volume":2418,"transactions":9,"vwap":2417},"2022-03-31",39.77,40.28,39.66,228400,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":494,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2022-03-30",40.0099983,40.99,39.56,39.72,-0.63,208000,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2431,"change":327,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2022-03-29",40.47,41.2,39.97,-0.57,331700,{"date":2435,"open":2436,"high":2437,"low":2118,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2022-03-28",39.74,41.26,40.2,1.99,5.21,270200,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2097,"change":2446,"percent_change":2272,"volume":2447,"transactions":9,"vwap":2097},"2022-03-25",37.78,38.67,0.25,84200,{"date":2449,"open":2356,"high":2450,"low":2263,"close":2451,"change":305,"percent_change":1211,"volume":2452,"transactions":9,"vwap":2451},"2022-03-24",38.71,37.96,60900,{"date":2454,"open":2455,"high":2227,"low":2455,"close":2456,"change":2457,"percent_change":1909,"volume":2458,"transactions":9,"vwap":2456},"2022-03-23",37.32,38.22,0.71,101000,{"date":2460,"open":2133,"high":2155,"low":2461,"close":2462,"change":130,"percent_change":586,"volume":2463,"transactions":9,"vwap":2462},"2022-03-22",36.89,37.51,73300,{"date":2465,"open":2330,"high":2466,"low":2183,"close":2307,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2307},"2022-03-21",39.26,-1.87,-4.77,100000,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2022-03-18",37.95,39.83,37.29,39.17,1.32,3.49,709400,{"date":2480,"open":2247,"high":2481,"low":2255,"close":2482,"change":2483,"percent_change":587,"volume":2484,"transactions":9,"vwap":2482},"2022-03-17",38.14,37.85,0.67,90600,{"date":2486,"open":2246,"high":2487,"low":2309,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2022-03-16",37.47,37.18,0.77,2.11,90300,{"date":2493,"open":2271,"high":2056,"low":2494,"close":2495,"change":69,"percent_change":1024,"volume":2496,"transactions":9,"vwap":2495},"2022-03-15",36.12,36.41,70900,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":703,"volume":2504,"transactions":9,"vwap":2502},"2022-03-14",36.26,36.62,35.029999,36.52,0.9,100400,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":283,"percent_change":2511,"volume":2463,"transactions":9,"vwap":2510},"2022-03-11",36.0099983,37.02,35.51,35.62,-1.68,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":21,"percent_change":58,"volume":2518,"transactions":9,"vwap":2517},"2022-03-10",35.54,36.58,35.36,36.23,113600,{"date":2520,"open":2521,"high":2522,"low":2521,"close":2523,"change":771,"percent_change":2242,"volume":2524,"transactions":9,"vwap":2523},"2022-03-09",35.74,37.09,36.16,70000,{"date":2526,"open":2527,"high":2528,"low":466,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2022-03-08",32.96,35.63,35.02,2.36,7.23,112700,{"date":2534,"open":258,"high":258,"low":2535,"close":2536,"change":241,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2022-03-07",31.46,32.66,-3.49,143800,{"date":2540,"open":2541,"high":2528,"low":2542,"close":258,"change":647,"percent_change":2543,"volume":2544,"transactions":9,"vwap":258},"2022-03-04",35.39,33.49,-6.31,93600,{"date":2546,"open":2547,"high":2523,"low":335,"close":2494,"change":1296,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2494},"2022-03-03",36.049999,0.84,102300,{"date":2551,"open":2552,"high":2461,"low":2501,"close":2553,"change":1881,"percent_change":79,"volume":2554,"transactions":9,"vwap":2553},"2022-03-02",36.02,35.82,140600,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2022-03-01",38.56,38.58,35.67,35.95,-3,-7.7,100700,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2320,"change":367,"percent_change":1056,"volume":2491,"transactions":9,"vwap":2320},"2022-02-28",38.35,39.33,38.099998,{"date":2570,"open":2571,"high":2572,"low":2462,"close":2104,"change":626,"percent_change":794,"volume":2573,"transactions":9,"vwap":2104},"2022-02-25",38.29,38.97,67600,{"date":2575,"open":2231,"high":2576,"low":2577,"close":2133,"change":1274,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2133},"2022-02-24",39.28,36.53,-5.8,114500,{"date":2581,"open":2582,"high":2583,"low":2211,"close":2584,"change":2084,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2022-02-23",41.24,41.3,40.029999,-2.41,85200,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":577,"volume":2594,"transactions":9,"vwap":2592},"2022-02-22",42.2,42.8,40.92,41.02,-1.69,88300,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":89,"percent_change":1803,"volume":2601,"transactions":9,"vwap":2600},"2022-02-18",42.63,43.71,42.22,42.71,104500,{"date":2603,"open":2604,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2022-02-17",46.92,42.52,43.029999,-4.75,-9.94,103900,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2593,"volume":2617,"transactions":9,"vwap":2615},"2022-02-16",48.2,48.53,47.17,47.78,-0.82,60800,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":809,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2022-02-15",47.64,48.66,46.73,48.6,2.99,70200,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":252,"volume":2633,"transactions":9,"vwap":2631},"2022-02-14",47.59,48.099998,46.65,47.19,-0.24,142500,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":437,"volume":2641,"transactions":9,"vwap":2639},"2022-02-11",47.28,48.0099983,47.11,47.43,0.15,45500,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2636,"change":1626,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2636},"2022-02-10",47.8,48.22,46.9,-2.35,69200,{"date":2650,"open":2651,"high":36,"low":2652,"close":2653,"change":595,"percent_change":1029,"volume":2447,"transactions":9,"vwap":2653},"2022-02-09",48.57,48.33,48.42,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2623,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2623},"2022-02-08",46.74,48.72,46.58,2.02,4.34,58600,{"date":2663,"open":2664,"high":2646,"low":2665,"close":2658,"change":2060,"percent_change":1886,"volume":2666,"transactions":9,"vwap":2658},"2022-02-07",46.36,46.11,45700,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":1779,"percent_change":1024,"volume":2673,"transactions":9,"vwap":2672},"2022-02-04",46.42,47.14,45.73,46.68,40800,{"date":2675,"open":2664,"high":2676,"low":2677,"close":2678,"change":1591,"percent_change":2457,"volume":2679,"transactions":9,"vwap":2678},"2022-02-03",46.99,46.23,46.82,42900,{"date":2681,"open":2682,"high":2682,"low":2665,"close":2683,"change":69,"percent_change":2632,"volume":2684,"transactions":9,"vwap":2683},"2022-02-02",46.71,46.49,57300,{"date":40,"open":2686,"high":2687,"low":2688,"close":2689,"change":663,"percent_change":756,"volume":2690,"transactions":9,"vwap":2689},46.43,46.85,45.58,46.6,53400,{"status":2692,"indices":2693,"watchlist":2732,"sectors":2749,"benchmarks":2796},"success",[2694,2701,2708,2714,2720,2726],{"symbol":2695,"name":2696,"price":2697,"change":2698,"pct_change":272,"is_up":2699,"sparkline":2700,"date":5},"SPX","S&P 500",7818.93,44.98,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":2702,"name":2703,"price":2704,"change":2705,"pct_change":2706,"is_up":2699,"sparkline":2707,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":2709,"name":2710,"price":2711,"change":2712,"pct_change":1876,"is_up":2699,"sparkline":2713,"date":5},"DJI","DOW JONES",51521,253,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":2715,"name":2716,"price":2717,"change":2718,"pct_change":1018,"is_up":2699,"sparkline":2719,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":2721,"name":2722,"price":2723,"change":2724,"pct_change":1010,"is_up":14,"sparkline":2725,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":2727,"name":2728,"price":2729,"change":252,"pct_change":2730,"is_up":14,"sparkline":2731,"date":5},"VIX","CBOE VIX",15.01,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[2733,2738,2744],{"symbol":2734,"name":2735,"price":2736,"change":1921,"pct_change":366,"is_up":2699,"sparkline":2737,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":2739,"name":2740,"price":2741,"change":2742,"pct_change":1043,"is_up":2699,"sparkline":2743,"date":5},"AAPL","Apple Inc",333.63,0.74,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":2745,"name":2746,"price":2747,"change":1949,"pct_change":664,"is_up":2699,"sparkline":2748,"date":5},"TSLA","Tesla Inc",380.68,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[2750,2754,2758,2762,2766,2770,2775,2779,2783,2787,2792],{"name":2751,"etf":2752,"change":793,"price":2753,"is_up":2699},"Technology","XLK",202,{"name":2755,"etf":2756,"change":1605,"price":2757,"is_up":2699},"Financials","XLF",54.01,{"name":2759,"etf":2760,"change":182,"price":2761,"is_up":14},"Healthcare","XLV",167.09,{"name":2763,"etf":2764,"change":549,"price":2765,"is_up":2699},"Consumer Cycl","XLY",111.75,{"name":2767,"etf":2768,"change":2503,"price":2769,"is_up":2699},"Consumer Staples","XLP",81.77,{"name":2771,"etf":2772,"change":2773,"price":2774,"is_up":2699},"Energy","XLE",0.47,63.75,{"name":2776,"etf":2777,"change":2015,"price":2778,"is_up":2699},"Industrials","XLI",171.58,{"name":2780,"etf":2781,"change":213,"price":2782,"is_up":2699},"Materials","XLB",49.73,{"name":2784,"etf":2785,"change":530,"price":2786,"is_up":2699},"Real Estate","XLRE",41.1,{"name":2788,"etf":2789,"change":2790,"price":2791,"is_up":2699},"Utilities","XLU",2.98,41.16,{"name":2793,"etf":2794,"change":1499,"price":2795,"is_up":2699},"Comm Services","XLC",111.65,[2797,2801,2805,2809],{"ticker":2798,"name":2799,"price":2800,"change":1196,"is_up":2699},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2802,"name":2803,"price":2804,"change":213,"is_up":2699},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2806,"name":2807,"price":2808,"change":2706,"is_up":2699},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2810,"name":2811,"price":2812,"change":2813,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71]