[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACGL":3,"stock-historical-ACGL":30,"homepage-market-summary":2516},{"ticker":4,"date":5,"profile":6,"quote":14},"ACGL","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Arch Capital Group Ltd","Nasdaq",null,"FIRE, MARINE & CASUALTY INSURANCE","Arch Capital Group Ltd is a Bermuda company that writes insurance and reinsurance with operations in the United States, Canada, Europe, Australia, and the United Kingdom. The business operates through three underwriting segments: insurance, reinsurance, and mortgage. The insurance segment provides specialty risk solutions to clients across various industries. The reinsurance segment provides reinsurance services which cover property catastrophe, property, liability, marine, aviation and space, trade credit and surety, agriculture, accident, life and health, and political risk. The mortgage business provides risk management and risk financing products to the mortgage insurance sectors through platforms in the U.S., Europe and Bermuda.","8,000","Pembroke, D0",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},94.26,92.58,94.54,92.28,92.36,1.9,2.06,3801655.975111,59162,93.7184,116.47,1.22222,1677050.701302149,80.7,7812,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":41},365,1,1000,{"period_high":35,"period_low":36,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":15,"start_date":40,"end_date":5},107.085,82.45,2215388,808616778.572389,4.98,"2025-04-21",[42,43,53,64,74,85,96,106,117,127,138,149,158,169,180,189,200,211,222,232,243,253,264,275,285,296,306,317,326,335,345,354,364,374,385,395,406,417,428,439,446,456,467,475,486,496,507,517,528,536,547,558,569,580,588,596,604,613,622,630,637,643,652,660,668,676,684,690,699,707,714,723,732,741,749,757,766,773,781,788,797,804,813,821,830,838,845,853,862,870,876,884,891,897,902,910,918,927,935,941,947,956,963,969,976,983,990,998,1006,1012,1018,1026,1033,1040,1048,1056,1062,1070,1079,1083,1090,1097,1103,1111,1119,1126,1132,1139,1146,1152,1159,1164,1170,1177,1183,1188,1196,1201,1207,1213,1219,1225,1234,1241,1247,1251,1258,1265,1269,1276,1282,1288,1294,1300,1306,1312,1317,1320,1325,1330,1336,1341,1346,1352,1359,1367,1375,1381,1385,1392,1399,1405,1411,1415,1420,1425,1430,1438,1446,1452,1459,1467,1476,1484,1490,1495,1502,1507,1514,1519,1525,1529,1533,1540,1545,1551,1557,1560,1564,1568,1574,1578,1587,1592,1598,1604,1609,1616,1620,1626,1631,1637,1642,1648,1655,1660,1667,1673,1679,1684,1690,1695,1700,1707,1714,1720,1726,1733,1740,1746,1752,1759,1767,1774,1781,1788,1795,1802,1809,1816,1821,1829,1836,1842,1848,1855,1860,1865,1872,1876,1882,1889,1896,1901,1907,1914,1920,1927,1935,1939,1943,1949,1955,1962,1970,1975,1982,1989,1994,1998,2004,2008,2014,2021,2025,2028,2032,2038,2043,2050,2055,2061,2066,2070,2075,2080,2089,2096,2101,2106,2110,2117,2123,2128,2135,2142,2147,2155,2162,2170,2175,2181,2189,2194,2199,2203,2207,2211,2216,2222,2227,2233,2239,2244,2249,2255,2259,2264,2270,2278,2283,2287,2293,2296,2302,2308,2313,2319,2326,2331,2338,2345,2350,2356,2362,2366,2372,2377,2383,2388,2395,2400,2405,2409,2416,2421,2427,2432,2438,2442,2447,2451,2457,2461,2465,2468,2473,2479,2484,2491,2494,2498,2503,2506,2512],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":44,"open":45,"high":46,"low":47,"close":19,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-09-30",94.76,95.085,92.35,-2.76,-2.9,5663682.218705,67234,93.456,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-29",94.39,95.26,93.85,95.12,0.22,0.23,3921861.228602,48920,94.779,{"date":65,"open":66,"high":67,"low":68,"close":66,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-28",94.9,95.64,94.45,0.24,0.25,3652058.34802,51401,95.0095,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-25",95.31,95.9,94.34,94.66,-0.36,-0.38,3836849.658934,53172,94.8015,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-24",95.88,97.055,94.92,95.02,-0.14,-0.15,4550497.173955,62908,95.6442,{"date":97,"open":98,"high":99,"low":100,"close":101,"change":102,"percent_change":59,"volume":103,"transactions":104,"vwap":105},"2026-09-23",94.25,95.99,93.69,95.16,0.21,4787382.968015,59743,95.3556,{"date":107,"open":108,"high":109,"low":110,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-22",95.78,96.02,94.74,94.95,-0.83,-0.87,5839583.633929,62824,95.1106,{"date":118,"open":119,"high":120,"low":121,"close":108,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-21",96.62,97.64,95.715,-1.11,-1.15,4101810.319884,44556,96.136,{"date":128,"open":129,"high":130,"low":131,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-18",96.47,97.85,95.685,96.89,0.19,0.2,8504040.950023,60931,96.9153,{"date":139,"open":140,"high":141,"low":142,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-17",97,97.155,95.725,96.7,-0.27,-0.28,3183059.575774,41684,96.4716,{"date":150,"open":151,"high":152,"low":151,"close":153,"change":154,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-16",96.14,97.63,96.97,-0.07,5296012.726693,60501,97.0838,{"date":159,"open":160,"high":161,"low":162,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-15",97.87,98.39,95.915,97.04,-0.91,-0.93,3893663.43221,57188,97.2564,{"date":170,"open":171,"high":172,"low":173,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-14",97.44,98.235,96.875,97.95,1.86,1.94,5020093.663651,53601,97.4448,{"date":181,"open":182,"high":183,"low":131,"close":184,"change":185,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-11",96.84,97.18,96.09,-0.11,2696164.727876,37462,96.0927,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-10",96.77,97.21,95.82,96.2,0.085,0.09,3462985.259197,44109,96.1412,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-09",95.49,96.27,94.65,96.115,0.405,0.42,3011175.326188,46423,95.8791,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-08",96.87,97.26,95.645,95.71,-2.39,-2.44,5763407.119202,68577,96.2208,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-04",98.9,99.79,97.86,98.1,-1.73,2121267.047247,36854,98.4679,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-03",99,100.51,98.915,99.83,1.62,1.65,7682371.352598,72745,99.8551,{"date":244,"open":245,"high":246,"low":160,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-02",99.34,100,98.21,-0.4,-0.41,3860125.180543,50313,98.762,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-01",98.73,99.555,98,98.61,0.54,0.55,1914385.548214,35342,98.5029,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-08-31",98.56,98.93,97.89,98.07,-0.77,-0.78,3845285.794529,40197,98.2758,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-28",99.3,99.825,98.08,98.84,0.08,3990833.32497,47213,98.8667,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-27",99.74,100.095,98.42,98.76,-1.96,-1.95,1862813.84276,27490,98.7876,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-08-26",100.6,101.49,100.48,100.72,0.16,1333104.502869,24861,100.8562,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-25",101.14,101.27,100.145,100.56,-0.58,-0.57,1062644.170092,19405,100.5923,{"date":318,"open":246,"high":319,"low":320,"close":308,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-24",101.58,99.53,1.75,1.76,1202533.965887,24489,101.1592,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":281,"percent_change":281,"volume":332,"transactions":333,"vwap":334},"2026-08-21",99.7,100.23,99.29,99.39,1413821.255782,24866,99.6501,{"date":336,"open":337,"high":338,"low":257,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-20",98.51,99.85,99.31,0.78,0.79,1513958.50304,28922,99.1644,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":81,"percent_change":81,"volume":351,"transactions":352,"vwap":353},"2026-08-19",99.06,100.355,98.3,98.53,1447660.420392,29551,98.874,{"date":355,"open":356,"high":357,"low":290,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-18",99.37,100.575,98.91,1.1,1.12,1608831.456002,31004,99.3838,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":164,"volume":371,"transactions":372,"vwap":373},"2026-08-17",98.36,99.73,97.74,97.81,-0.9,1737311.281269,32027,98.3114,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-14",98.09,98.8799,97.8087,98.71,0.68,0.69,854109.38144,20010,98.6776,{"date":386,"open":387,"high":388,"low":389,"close":387,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-13",98.03,98.86,97.16,0.74,0.76,1071993.931218,22652,97.8282,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-12",97.39,99.075,96.95,97.29,-0.97,-0.99,1632137.30714,29090,97.8256,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-11",98.02,98.82,97.66,98.26,0.015,0.02,2535249.83693,28902,98.1906,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-10",97.895,98.5,97.12,98.245,-0.235,-0.24,1186327.748119,26215,97.9104,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-07",98.77,99.33,97.43,98.48,-0.81,-0.82,1093310.030915,24052,98.6221,{"date":440,"open":441,"high":441,"low":442,"close":330,"change":134,"percent_change":134,"volume":443,"transactions":444,"vwap":445},"2026-08-06",100.39,98.5809,1161904.482305,25784,99.1836,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-05",99.92,100.01,98.31,99.09,-0.43,1703206.533874,34582,98.9059,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-04",100.09,100.21,98.9387,99.52,-1.6,-1.58,1939012.629287,36484,99.6809,{"date":468,"open":469,"high":470,"low":246,"close":469,"change":471,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-03",101.12,101.96,0.59,1582743.649,30370,100.8829,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-07-31",100.35,101.39,99.8,100.53,-0.61,-0.6,1698850.024612,32581,100.6493,{"date":487,"open":488,"high":489,"low":490,"close":308,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-07-30",103.43,103.705,99.14,-3.41,-3.26,2063326.577736,40311,100.6924,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-29",102.01,105.66,101.36,104.55,-1.93,-1.81,2823482.211261,49803,104.3106,{"date":508,"open":509,"high":35,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-28",105.19,104.553,106.48,2.6,2.5,2030476.279066,39593,106.429,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-27",103.37,104.795,101.925,103.88,0.52,0.5,1852480.774205,36625,104.0176,{"date":529,"open":441,"high":530,"low":441,"close":531,"change":532,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-24",103.42,103.36,3.26,2469597.637736,51021,102.8,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-23",98.29,100.2,97.58,100.1,1.47,1.49,2047496.028447,30220,99.8238,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-22",100.26,100.47,98.16,98.63,-1.92,-1.91,1715948.992549,35385,98.739,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-21",100.71,101.3,99.86,100.55,-1.28,-1.26,1957360.338086,34228,100.4882,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-20",101.01,102.42,100.75,101.83,0.48,0.47,1912832.2263,34825,101.7796,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":586,"volume":587,"transactions":9,"vwap":585},"2026-07-17",101.23,103.35,100.81,101.35,1.31,2233800,{"date":589,"open":590,"high":549,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":592},"2026-07-16",99.07,98.68,100.040001,1.5,1.52,1600800,{"date":597,"open":598,"high":459,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":600},"2026-07-15",100.050003,97.92,98.54,-2.99,-2.94,1831600,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2026-07-14",102.059998,103.040001,101.18,101.53,-1.53,-1.48,1235400,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":618},"2026-07-13",102.089996,103.27,101.2,103.059998,2,1.98,1142500,{"date":623,"open":624,"high":606,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-07-10",101.91,100.14,101.059998,-0.64,-0.63,1285000,{"date":631,"open":632,"high":606,"low":235,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-09",102.010002,101.7,-0.31,-0.3,1813500,{"date":638,"open":531,"high":639,"low":640,"close":632,"change":641,"percent_change":435,"volume":642,"transactions":9,"vwap":632},"2026-07-08",103.47,101.97,-0.84,1320200,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-07",102.99,105.089996,102.57,102.85,1.04,1.02,1666100,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":81,"volume":659,"transactions":9,"vwap":657},"2026-07-06",101.22,102.25,101.029999,101.81,-0.39,1924600,{"date":661,"open":662,"high":655,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-02",98.89,97.96,102.2,3.65,3.7,2236800,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":543,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-07-01",97.59,99.040001,97.32,98.55,1.54,1712500,{"date":677,"open":226,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-30",98.88,97.010002,97.059998,-1,-1.02,1587800,{"date":685,"open":686,"high":366,"low":686,"close":687,"change":523,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-06-29",96.35,98.059998,0.53,1876300,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-26",94.79,97.82,94.78,97.54,3.21,3.4,2878400,{"date":700,"open":58,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-25",96.11,93.83,94.33,-0.59,-0.62,1592900,{"date":708,"open":78,"high":709,"low":710,"close":89,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":89},"2026-06-24",96,93.49,1.21,1.29,2123000,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-23",93.5,93.9,92.51,93.71,1.67,1.81,2365200,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-22",91.63,92.81,91.59,92.040001,0.86,0.94,2269800,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-18",92.66,92.74,90.91,91.18,-1.19,-1.29,5564600,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-17",91.7,93.07,92.37,-0.21,-0.23,2153500,{"date":750,"open":751,"high":752,"low":753,"close":16,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":16},"2026-06-16",92.2,93.41,91.9,1.08,1.18,1903900,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-15",91.6,91.89,91.019997,91.5,-0.16,-0.17,2084300,{"date":767,"open":737,"high":768,"low":769,"close":770,"change":688,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-12",91.81,90.23,91.66,0.58,2001000,{"date":774,"open":775,"high":47,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-11",91.76,91.040001,91.13,-0.18,-0.2,1764300,{"date":782,"open":762,"high":783,"low":784,"close":785,"change":786,"percent_change":32,"volume":787,"transactions":9,"vwap":785},"2026-06-10",92.26,90.38,91.31,0.9,2594800,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-09",89.72,91.029999,89.51,90.41,0.8,0.89,3463800,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":463,"percent_change":228,"volume":803,"transactions":9,"vwap":802},"2026-06-08",90.2,90.77,89.58,89.61,1804200,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-05",89.12,91.49,88.96,91.19,2.85,3.23,2328300,{"date":814,"open":815,"high":784,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-04",89.21,88.25,88.34,0.45,0.51,2586400,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-03",87.27,88.66,87.050003,87.89,0.27,0.31,2314200,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":565,"volume":837,"transactions":9,"vwap":835},"2026-06-02",88.41,89.15,87.61,87.62,-1.12,2289600,{"date":839,"open":815,"high":840,"low":841,"close":842,"change":482,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-01",89.57,88.27,88.74,-0.67,2193900,{"date":846,"open":769,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-05-29",91.17,88.88,89.34,-1.33,-1.47,5148400,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-05-28",90.94,92.18,90.65,90.67,-0.73,-0.8,2558900,{"date":863,"open":864,"high":865,"low":800,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-27",95.099998,95.22,91.4,-3.97,-4.16,3441300,{"date":871,"open":872,"high":873,"low":865,"close":874,"change":165,"percent_change":401,"volume":875,"transactions":9,"vwap":874},"2026-05-26",96.3,96.65,95.37,2072500,{"date":877,"open":878,"high":879,"low":880,"close":872,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":872},"2026-05-22",95.95,96.75,95.77,0.17,0.18,1942100,{"date":885,"open":886,"high":887,"low":864,"close":888,"change":889,"percent_change":859,"volume":890,"transactions":9,"vwap":888},"2026-05-21",96.26,97.040001,96.13,-0.71,2085800,{"date":892,"open":893,"high":894,"low":895,"close":182,"change":818,"percent_change":576,"volume":896,"transactions":9,"vwap":182},"2026-05-20",96.16,97.22,95.25,2316500,{"date":898,"open":872,"high":432,"low":899,"close":900,"change":523,"percent_change":259,"volume":901,"transactions":9,"vwap":900},"2026-05-19",95.21,96.39,2185100,{"date":903,"open":904,"high":905,"low":716,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-18",93.54,96.36,95.87,1.89,2.01,2896000,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":523,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-15",94.13,94.84,93.62,93.98,0.56,3578500,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-14",93.94,94.53,93.28,93.46,0.14,0.15,2572300,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":402,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-13",93.51,95.13,92.79,93.32,-1.05,2376900,{"date":936,"open":937,"high":111,"low":938,"close":939,"change":575,"percent_change":819,"volume":940,"transactions":9,"vwap":939},"2026-05-12",94.12,93.43,94.31,2294600,{"date":942,"open":943,"high":944,"low":938,"close":702,"change":945,"percent_change":945,"volume":946,"transactions":9,"vwap":702},"2026-05-11",94.15,94.85,0.03,2271700,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-08",94.4,94.52,93.58,93.8,-0.72,-0.76,1855900,{"date":957,"open":958,"high":959,"low":960,"close":950,"change":778,"percent_change":961,"volume":962,"transactions":9,"vwap":950},"2026-05-07",94.5,95.17,93.42,-0.19,2236300,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":916,"percent_change":471,"volume":968,"transactions":9,"vwap":967},"2026-05-06",94.21,95.62,94.7,3439700,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":974,"percent_change":523,"volume":975,"transactions":9,"vwap":973},"2026-05-05",92.94,94.77,94.14,0.49,2596500,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":764,"percent_change":778,"volume":982,"transactions":9,"vwap":981},"2026-05-04",93.019997,94.71,93.010002,93.65,2570700,{"date":984,"open":111,"high":985,"low":986,"close":987,"change":627,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-01",96.12,93.79,93.82,-0.68,2039300,{"date":991,"open":18,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-04-30",94.96,91.62,94.46,1.74,1.88,3601900,{"date":999,"open":1000,"high":213,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-04-29",95.85,91.44,92.72,-4.34,-4.47,3151200,{"date":1007,"open":432,"high":1008,"low":1009,"close":680,"change":1010,"percent_change":390,"volume":1011,"transactions":9,"vwap":680},"2026-04-28",98.22,96.79,0.71,1871700,{"date":1013,"open":1014,"high":1015,"low":1016,"close":686,"change":302,"percent_change":881,"volume":1017,"transactions":9,"vwap":686},"2026-04-27",95.7,97.35,95.6,1817800,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":553,"volume":1025,"transactions":9,"vwap":1023},"2026-04-24",97.07,97.34,95.97,96.19,-1.88,1536000,{"date":1027,"open":1020,"high":1028,"low":1029,"close":269,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":269},"2026-04-23",98.62,96.56,1.3,1.34,1216100,{"date":1034,"open":1035,"high":289,"low":1036,"close":191,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":191},"2026-04-22",98.4,96.28,-2.08,-2.1,1885900,{"date":1041,"open":1042,"high":1043,"low":410,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-21",98.33,99.16,98.85,1.36,1.4,2394500,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-04-20",97.45,98.79,97.029999,97.49,-0.1,1391000,{"date":1057,"open":1058,"high":1059,"low":1060,"close":670,"change":974,"percent_change":524,"volume":1061,"transactions":9,"vwap":670},"2026-04-17",96.71,98.57,96.64,5186000,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":81,"volume":1069,"transactions":9,"vwap":1067},"2026-04-16",97.11,97.88,96.74,97.099998,-0.37,1663600,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-15",96.010002,97.79,95.59,97.47,1.27,1.32,1725600,{"date":1080,"open":985,"high":1009,"low":1081,"close":194,"change":370,"percent_change":165,"volume":1082,"transactions":9,"vwap":194},"2026-04-14",95.57,1908400,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1067,"change":1088,"percent_change":755,"volume":1089,"transactions":9,"vwap":1067},"2026-04-13",95.4,97.27,95.19,1.13,2201500,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1022,"change":1095,"percent_change":49,"volume":1096,"transactions":9,"vwap":1022},"2026-04-10",98.43,98.69,95.32,-2.87,2183100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":280,"change":69,"percent_change":69,"volume":1102,"transactions":9,"vwap":280},"2026-04-09",98.14,99.68,97.7,1363500,{"date":1104,"open":1105,"high":1106,"low":1036,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-08",96.51,98.7,98.6,1.68,1.73,1642700,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-07",97.089996,97.5,96.44,96.92,0.13,1736800,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1009,"change":1124,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1009},"2026-04-06",96.07,96.94,95.93,0.05,1394900,{"date":1127,"open":1128,"high":1129,"low":1081,"close":1066,"change":1130,"percent_change":586,"volume":1131,"transactions":9,"vwap":1066},"2026-04-02",95.73,97.14,1.25,1410800,{"date":1133,"open":1128,"high":1134,"low":1135,"close":202,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":202},"2026-04-01",95.8,94.67,-0.5,-0.52,2325400,{"date":1140,"open":1072,"high":1141,"low":1142,"close":99,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":99},"2026-03-31",96.48,94.050003,0.37,0.39,2103500,{"date":1147,"open":952,"high":1148,"low":952,"close":966,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":966},"2026-03-30",96.040001,2.2,2.35,2008900,{"date":1153,"open":1154,"high":204,"low":1155,"close":960,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":960},"2026-03-27",94.17,93.35,-0.7,-0.74,2913700,{"date":1160,"open":716,"high":1161,"low":1162,"close":937,"change":794,"percent_change":729,"volume":1163,"transactions":9,"vwap":937},"2026-03-26",94.29,93.23,1385700,{"date":1165,"open":1166,"high":1167,"low":1168,"close":932,"change":145,"percent_change":635,"volume":1169,"transactions":9,"vwap":932},"2026-03-25",93.6,94.3,92.87,1331300,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1166,"change":1175,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1166},"2026-03-24",93.66,94.6,93.089996,-0.06,1879100,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1172,"change":1045,"percent_change":542,"volume":1182,"transactions":9,"vwap":1172},"2026-03-23",93.68,94.43,92.85,1927800,{"date":1184,"open":18,"high":1185,"low":770,"close":1186,"change":1117,"percent_change":924,"volume":1187,"transactions":9,"vwap":1186},"2026-03-20",92.78,92.3,4092900,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1156,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-19",93.33,93.48,91.43,92.17,-0.75,2001400,{"date":1197,"open":1198,"high":1142,"low":931,"close":1168,"change":610,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1168},"2026-03-18",93.4,-1.62,1425600,{"date":1202,"open":1173,"high":1203,"low":973,"close":949,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":949},"2026-03-17",95.29,0.7,0.75,1315200,{"date":1208,"open":1209,"high":1210,"low":951,"close":1211,"change":60,"percent_change":70,"volume":1212,"transactions":9,"vwap":1211},"2026-03-16",93.99,95.24,93.7,1738300,{"date":1214,"open":1215,"high":1216,"low":923,"close":1217,"change":1194,"percent_change":860,"volume":1218,"transactions":9,"vwap":1217},"2026-03-13",95.14,95.43,93.47,1191200,{"date":1220,"open":1221,"high":874,"low":1222,"close":1223,"change":704,"percent_change":705,"volume":1224,"transactions":9,"vwap":1223},"2026-03-12",93.91,93.26,94.22,2143000,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-11",95.66,95.84,94.16,94.81,-1.38,-1.43,1815000,{"date":1235,"open":1236,"high":1122,"low":1237,"close":1023,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1023},"2026-03-10",95.3,94.91,0.57,0.6,1771100,{"date":1242,"open":1243,"high":1066,"low":864,"close":966,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":966},"2026-03-09",96.69,-1.59,-1.64,1919000,{"date":1248,"open":399,"high":1249,"low":1085,"close":192,"change":924,"percent_change":924,"volume":1250,"transactions":9,"vwap":192},"2026-03-06",97.68,1435000,{"date":1252,"open":1253,"high":1042,"low":1254,"close":1020,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1020},"2026-03-05",98.080002,96.5,-1.35,-1.37,1533100,{"date":1259,"open":1260,"high":246,"low":1261,"close":289,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":289},"2026-03-04",99.62,97.52,-2.06,-2.05,1344800,{"date":1266,"open":1267,"high":626,"low":224,"close":300,"change":312,"percent_change":313,"volume":1268,"transactions":9,"vwap":300},"2026-03-03",100.61,1294200,{"date":1270,"open":1271,"high":1272,"low":1273,"close":626,"change":1274,"percent_change":1274,"volume":1275,"transactions":9,"vwap":626},"2026-03-02",100.5,101.89,99.91,0.91,1338300,{"date":1277,"open":1278,"high":1279,"low":1044,"close":1280,"change":524,"percent_change":524,"volume":1281,"transactions":9,"vwap":1280},"2026-02-27",100.099998,100.45,100.15,2222300,{"date":1283,"open":461,"high":298,"low":1284,"close":1285,"change":1286,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-02-26",99.35,99.65,0.29,1351900,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1290,"change":882,"percent_change":882,"volume":1293,"transactions":9,"vwap":1290},"2026-02-25",99.36,99.51,98.13,1522000,{"date":1295,"open":1106,"high":1296,"low":1297,"close":1298,"change":575,"percent_change":974,"volume":1299,"transactions":9,"vwap":1298},"2026-02-24",99.49,97.77,99.18,1541800,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1106,"change":102,"percent_change":102,"volume":1305,"transactions":9,"vwap":1106},"2026-02-23",98.49,99.77,98.12,1385900,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1302,"change":925,"percent_change":925,"volume":1311,"transactions":9,"vwap":1302},"2026-02-20",99.12,99.24,97.48,2074100,{"date":1313,"open":1314,"high":490,"low":670,"close":1314,"change":1315,"percent_change":1286,"volume":1316,"transactions":9,"vwap":1314},"2026-02-19",98.34,0.28,1383100,{"date":1318,"open":161,"high":673,"low":1123,"close":687,"change":435,"percent_change":112,"volume":1319,"transactions":9,"vwap":687},"2026-02-18",1758400,{"date":1321,"open":331,"high":1322,"low":1323,"close":678,"change":524,"percent_change":819,"volume":1324,"transactions":9,"vwap":678},"2026-02-17",100.86,98.78,2365300,{"date":1326,"open":338,"high":1327,"low":397,"close":1328,"change":851,"percent_change":851,"volume":1329,"transactions":9,"vwap":1328},"2026-02-13",100.28,98.38,1962300,{"date":1331,"open":600,"high":1332,"low":410,"close":338,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":338},"2026-02-12",100.95,1.24,1.26,2704200,{"date":1337,"open":1338,"high":1339,"low":216,"close":258,"change":391,"percent_change":340,"volume":1340,"transactions":9,"vwap":258},"2026-02-11",97.75,98.8,2007700,{"date":1342,"open":1228,"high":1343,"low":913,"close":130,"change":1344,"percent_change":175,"volume":1345,"transactions":9,"vwap":130},"2026-02-10",99.080002,1.79,2483100,{"date":1347,"open":1267,"high":608,"low":709,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-09",96.059998,-4.89,-4.84,2925300,{"date":1353,"open":1354,"high":1355,"low":573,"close":1332,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1332},"2026-02-06",101.66,103.39,-1.03,-1.01,1723900,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-02-05",100.98,102.53,100.68,101.98,1.85,2295200,{"date":1368,"open":1369,"high":1271,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-04",97.3,97.17,100.13,3.31,3.42,2346100,{"date":1376,"open":1377,"high":130,"low":709,"close":1378,"change":1379,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-03",96.22,96.82,0.11,1302100,{"date":1382,"open":886,"high":399,"low":108,"close":1058,"change":1383,"percent_change":1204,"volume":1384,"transactions":9,"vwap":1058},"2026-02-02",0.67,1665300,{"date":1386,"open":1387,"high":1388,"low":1087,"close":1148,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1148},"2026-01-30",96.029999,96.55,0.32,0.33,2216200,{"date":1393,"open":1394,"high":1395,"low":1167,"close":1396,"change":1397,"percent_change":239,"volume":1398,"transactions":9,"vwap":1396},"2026-01-29",94.86,95.91,95.72,1.55,1965200,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1154,"change":1010,"percent_change":391,"volume":1404,"transactions":9,"vwap":1154},"2026-01-28",93.38,94.83,92.96,1955000,{"date":1406,"open":914,"high":1407,"low":1408,"close":923,"change":424,"percent_change":1409,"volume":1410,"transactions":9,"vwap":923},"2026-01-27",93.74,92.45,-0.26,1580500,{"date":1412,"open":938,"high":68,"low":1413,"close":1211,"change":390,"percent_change":794,"volume":1414,"transactions":9,"vwap":1211},"2026-01-26",93.17,2531900,{"date":1416,"open":1417,"high":1418,"low":1001,"close":1403,"change":818,"percent_change":974,"volume":1419,"transactions":9,"vwap":1403},"2026-01-23",92.019997,93.27,1686600,{"date":1421,"open":1422,"high":16,"low":1423,"close":718,"change":60,"percent_change":70,"volume":1424,"transactions":9,"vwap":718},"2026-01-22",91.69,90.96,1848100,{"date":1426,"open":1427,"high":1403,"low":1428,"close":18,"change":575,"percent_change":523,"volume":1429,"transactions":9,"vwap":18},"2026-01-21",91.78,90.55,2342000,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1076,"volume":1437,"transactions":9,"vwap":1435},"2026-01-20",90.17,92.11,90.059998,91.8,1.15,2463600,{"date":1439,"open":1440,"high":1441,"low":1442,"close":857,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":857},"2026-01-16",90.81,90.92,89.94,-0.29,-0.32,7704400,{"date":1447,"open":1448,"high":1193,"low":1449,"close":855,"change":1450,"percent_change":81,"volume":1451,"transactions":9,"vwap":855},"2026-01-15",91.42,90.36,-0.35,2472400,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":523,"percent_change":1238,"volume":1458,"transactions":9,"vwap":1457},"2026-01-14",90.75,91.65,90.61,91.29,2864500,{"date":1460,"open":1461,"high":1462,"low":1463,"close":800,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":800},"2026-01-13",93.080002,93.44,90.43,-2.47,-2.65,2577700,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-01-12",95.38,95.74,92.88,93.24,-1.94,-2.04,2212800,{"date":1477,"open":1478,"high":1058,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-01-09",95.89,95.089996,95.18,-1.2,-1.25,1505500,{"date":1485,"open":1087,"high":873,"low":1087,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-01-08",96.38,1.22,1.28,1404500,{"date":1491,"open":1492,"high":1493,"low":100,"close":101,"change":1333,"percent_change":1077,"volume":1494,"transactions":9,"vwap":101},"2026-01-07",93.92,95.2,1890700,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1492,"change":1137,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1492},"2026-01-06",93.95,94.44,93.029999,-0.55,1622000,{"date":1503,"open":726,"high":1504,"low":718,"close":1498,"change":771,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1498},"2026-01-05",95.45,0.62,2225200,{"date":1508,"open":880,"high":1509,"low":1510,"close":1511,"change":1262,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-01-02",95.79,93.56,93.86,-2.15,1563400,{"date":1515,"open":1254,"high":1516,"low":1395,"close":1517,"change":1157,"percent_change":270,"volume":1518,"transactions":9,"vwap":1517},"2025-12-31",96.72,95.92,1159700,{"date":1520,"open":1521,"high":1522,"low":1123,"close":1523,"change":827,"percent_change":1315,"volume":1524,"transactions":9,"vwap":1523},"2025-12-30",96.18,96.76,96.66,1125300,{"date":1526,"open":1148,"high":1527,"low":1000,"close":900,"change":523,"percent_change":259,"volume":1528,"transactions":9,"vwap":900},"2025-12-29",96.54,1094700,{"date":1530,"open":1388,"high":1523,"low":1470,"close":906,"change":1531,"percent_change":1500,"volume":1532,"transactions":9,"vwap":906},"2025-12-26",-0.53,1324000,{"date":1534,"open":1535,"high":397,"low":1536,"close":1537,"change":1538,"percent_change":312,"volume":1539,"transactions":9,"vwap":1537},"2025-12-24",96.96,96.25,96.4,-0.56,649700,{"date":1541,"open":183,"high":1542,"low":1543,"close":1535,"change":763,"percent_change":763,"volume":1544,"transactions":9,"vwap":1535},"2025-12-23",97.6,96.86,1696200,{"date":1546,"open":1227,"high":183,"low":1547,"close":421,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":421},"2025-12-22",95.58,0.92,0.96,1394800,{"date":1552,"open":1553,"high":1523,"low":1554,"close":194,"change":1555,"percent_change":1409,"volume":1556,"transactions":9,"vwap":194},"2025-12-19",96.45,95.52,-0.25,8319900,{"date":1558,"open":874,"high":1105,"low":694,"close":1553,"change":916,"percent_change":771,"volume":1559,"transactions":9,"vwap":1553},"2025-12-18",2263200,{"date":1561,"open":1085,"high":686,"low":1562,"close":1478,"change":828,"percent_change":1389,"volume":1563,"transactions":9,"vwap":1478},"2025-12-17",95.029999,2337000,{"date":1565,"open":709,"high":1148,"low":1566,"close":1547,"change":91,"percent_change":92,"volume":1567,"transactions":9,"vwap":1547},"2025-12-16",95.019997,2429600,{"date":1569,"open":1570,"high":709,"low":57,"close":1396,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1396},"2025-12-15",94.28,1.8,1.92,2637400,{"date":1575,"open":1570,"high":1570,"low":960,"close":1492,"change":1315,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1492},"2025-12-12",0.3,3601600,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-12-11",92.22,94.32,91.46,93.64,1.87,2.04,3490800,{"date":1588,"open":1589,"high":1413,"low":725,"close":1590,"change":92,"percent_change":763,"volume":1591,"transactions":9,"vwap":1590},"2025-12-10",92.080002,91.77,3199300,{"date":1593,"open":791,"high":1594,"low":791,"close":1595,"change":1596,"percent_change":754,"volume":1597,"transactions":9,"vwap":1595},"2025-12-09",92.41,91.92,0.98,1703600,{"date":1599,"open":1600,"high":807,"low":1601,"close":855,"change":271,"percent_change":1602,"volume":1603,"transactions":9,"vwap":855},"2025-12-08",91.22,90.5,-0.85,2009600,{"date":1605,"open":1193,"high":1193,"low":1606,"close":1607,"change":843,"percent_change":859,"volume":1608,"transactions":9,"vwap":1607},"2025-12-05",91.2,91.72,1432400,{"date":1610,"open":1611,"high":1190,"low":1612,"close":1613,"change":1614,"percent_change":80,"volume":1615,"transactions":9,"vwap":1613},"2025-12-04",92.68,91.85,92.39,-0.33,1647600,{"date":1617,"open":1168,"high":986,"low":1618,"close":1002,"change":945,"percent_change":945,"volume":1619,"transactions":9,"vwap":1002},"2025-12-03",92.059998,2503900,{"date":1621,"open":1403,"high":938,"low":1622,"close":1623,"change":1624,"percent_change":1136,"volume":1625,"transactions":9,"vwap":1623},"2025-12-02",91.93,92.69,-0.47,2262700,{"date":1627,"open":1628,"high":17,"low":1623,"close":1629,"change":954,"percent_change":434,"volume":1630,"transactions":9,"vwap":1629},"2025-12-01",94,93.16,1662600,{"date":1632,"open":994,"high":1633,"low":717,"close":1492,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1492},"2025-11-28",94.94,-0.48,-0.51,897600,{"date":1638,"open":981,"high":1639,"low":1640,"close":949,"change":341,"percent_change":1641,"volume":683,"transactions":9,"vwap":949},"2025-11-26",94.47,93.37,0.84,{"date":1643,"open":980,"high":1644,"low":1185,"close":1645,"change":720,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-11-25",93.96,93.61,1.82,1851200,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1137,"percent_change":1538,"volume":1654,"transactions":9,"vwap":1653},"2025-11-24",92.46,92.56,91.23,91.94,3317100,{"date":1656,"open":1589,"high":1657,"low":727,"close":1650,"change":771,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1650},"2025-11-21",93.57,0.63,1611300,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1010,"percent_change":340,"volume":1666,"transactions":9,"vwap":1665},"2025-11-20",91.53,92.27,91.27,91.88,1661000,{"date":1668,"open":1669,"high":1670,"low":1671,"close":847,"change":705,"percent_change":988,"volume":1672,"transactions":9,"vwap":847},"2025-11-19",91.71,92.050003,90.86,1499200,{"date":1674,"open":993,"high":1675,"low":1600,"close":1676,"change":1677,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-11-18",92.76,91.79,-0.02,1467300,{"date":1680,"open":1181,"high":1681,"low":1682,"close":768,"change":889,"percent_change":270,"volume":1683,"transactions":9,"vwap":768},"2025-11-17",93.13,91.67,1318500,{"date":1685,"open":1686,"high":1657,"low":1687,"close":1688,"change":424,"percent_change":1409,"volume":1689,"transactions":9,"vwap":1688},"2025-11-14",93.099998,91.56,92.52,1554900,{"date":1691,"open":1692,"high":951,"low":1612,"close":1675,"change":1596,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1675},"2025-11-13",92,1.07,2329800,{"date":1696,"open":1697,"high":1653,"low":1698,"close":1427,"change":360,"percent_change":1333,"volume":1699,"transactions":9,"vwap":1427},"2025-11-12",90.66,90.48,1911000,{"date":1701,"open":1702,"high":777,"low":1703,"close":1697,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1697},"2025-11-11",90,89.91,0.87,0.97,2564000,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":59,"percent_change":70,"volume":1713,"transactions":9,"vwap":1712},"2025-11-10",88.78,89.99,88.64,89.79,2620100,{"date":1715,"open":1716,"high":1717,"low":1718,"close":840,"change":721,"percent_change":21,"volume":1719,"transactions":9,"vwap":840},"2025-11-07",87.96,89.64,87.79,2431600,{"date":1721,"open":1722,"high":808,"low":1723,"close":1724,"change":102,"percent_change":69,"volume":1725,"transactions":9,"vwap":1724},"2025-11-06",87.52,87.41,87.76,2573700,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":281,"percent_change":196,"volume":1732,"transactions":9,"vwap":1731},"2025-11-05",87.69,88.6,87.49,87.55,2396000,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1737,"change":542,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-11-04",85.99,87.63,87.47,1.71,2748800,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1744,"change":634,"percent_change":80,"volume":1745,"transactions":9,"vwap":1744},"2025-11-03",86.31,84.7,86,2815900,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1742,"change":1614,"percent_change":81,"volume":1751,"transactions":9,"vwap":1742},"2025-10-31",85.83,87,85.68,2265900,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":341,"percent_change":1548,"volume":1758,"transactions":9,"vwap":1757},"2025-10-30",86.089996,87.12,85,86.64,3465500,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1088,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-10-29",84.59,86.14,84,85.85,1.33,2765300,{"date":1768,"open":1769,"high":1769,"low":36,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-10-28",87.040001,84.72,-1.22,-1.42,3721600,{"date":1775,"open":1749,"high":835,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-10-27",85.79,85.94,-1.21,-1.39,2303600,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":634,"percent_change":1450,"volume":1787,"transactions":9,"vwap":1786},"2025-10-24",87.46,87.64,86.81,87.15,1390400,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1783,"change":1793,"percent_change":1634,"volume":1794,"transactions":9,"vwap":1783},"2025-10-23",88.18,88.29,86.98,-0.42,1220900,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":882,"percent_change":102,"volume":1801,"transactions":9,"vwap":1800},"2025-10-22",88.059998,88.4,86.95,87.88,1691300,{"date":1803,"open":1804,"high":1797,"low":1805,"close":1806,"change":1807,"percent_change":1641,"volume":1808,"transactions":9,"vwap":1806},"2025-10-21",86.84,86.35,87.7,0.73,1653200,{"date":1810,"open":1811,"high":1812,"low":1744,"close":1813,"change":1814,"percent_change":688,"volume":1815,"transactions":9,"vwap":1813},"2025-10-20",87.11,87.25,86.97,0.46,1892200,{"date":1817,"open":1818,"high":1819,"low":1742,"close":1818,"change":1315,"percent_change":1389,"volume":1820,"transactions":9,"vwap":1818},"2025-10-17",86.51,87.43,6463200,{"date":1822,"open":817,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-10-16",88.5,85.93,86.23,-3.34,-3.73,3507300,{"date":1830,"open":1831,"high":1692,"low":1832,"close":840,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":840},"2025-10-15",91.55,88.77,-2.66,-2.88,2137500,{"date":1837,"open":1838,"high":726,"low":1839,"close":1840,"change":1677,"percent_change":1677,"volume":1841,"transactions":9,"vwap":1840},"2025-10-14",92.25,90.82,92.23,1813800,{"date":1843,"open":1844,"high":1845,"low":1671,"close":1838,"change":1846,"percent_change":424,"volume":1847,"transactions":9,"vwap":1838},"2025-10-13",90.87,92.86,-0.22,1779100,{"date":1849,"open":1850,"high":1851,"low":768,"close":1852,"change":69,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-10-10",92.71,93,92.47,0.26,1795400,{"date":1856,"open":1857,"high":914,"low":1858,"close":1840,"change":113,"percent_change":165,"volume":1859,"transactions":9,"vwap":1840},"2025-10-09",93.11,91.86,1441400,{"date":1861,"open":1135,"high":1230,"low":1862,"close":1686,"change":681,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1686},"2025-10-08",92.83,-1.06,1651600,{"date":1866,"open":1455,"high":1867,"low":1455,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-10-07",94.11,94.099998,2.75,3.01,2143800,{"date":1873,"open":791,"high":1618,"low":1671,"close":1874,"change":916,"percent_change":1505,"volume":1875,"transactions":9,"vwap":1874},"2025-10-06",91.35,1474500,{"date":1877,"open":1878,"high":1662,"low":1879,"close":1880,"change":1738,"percent_change":1572,"volume":1881,"transactions":9,"vwap":1880},"2025-10-03",88.85,88.83,90.79,1801400,{"date":1883,"open":1717,"high":1884,"low":1832,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-10-02",90.42,89.080002,-1.23,-1.36,1460300,{"date":1890,"open":1891,"high":1892,"low":1712,"close":1893,"change":1793,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-10-01",90.24,91.059998,90.31,-0.46,1446900,{"date":1897,"open":1898,"high":855,"low":792,"close":1899,"change":786,"percent_change":32,"volume":1900,"transactions":9,"vwap":1899},"2025-09-30",89.82,90.73,1724800,{"date":1902,"open":1844,"high":1844,"low":1903,"close":1904,"change":933,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-09-29",89.26,89.83,-1.16,1242600,{"date":1908,"open":1702,"high":1909,"low":1910,"close":1911,"change":586,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-09-26",91.050003,89.7,90.88,1.46,1444400,{"date":1915,"open":1916,"high":1917,"low":1832,"close":840,"change":738,"percent_change":1918,"volume":1919,"transactions":9,"vwap":840},"2025-09-25",91,91.58,-1.31,2230400,{"date":1921,"open":1922,"high":1671,"low":1923,"close":1924,"change":1925,"percent_change":512,"volume":1926,"transactions":9,"vwap":1924},"2025-09-24",88.47,88.21,90.76,2.3,2825900,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":974,"volume":1934,"transactions":9,"vwap":1932},"2025-09-23",88.029999,88.65,87.58,88.46,0.43,2210300,{"date":1936,"open":817,"high":1709,"low":1937,"close":1929,"change":1068,"percent_change":1793,"volume":1938,"transactions":9,"vwap":1929},"2025-09-22",87.77,3034900,{"date":1940,"open":1878,"high":1941,"low":841,"close":1798,"change":102,"percent_change":69,"volume":1942,"transactions":9,"vwap":1798},"2025-09-19",89.010002,4190200,{"date":1944,"open":1769,"high":1945,"low":1946,"close":1947,"change":1641,"percent_change":1549,"volume":1948,"transactions":9,"vwap":1947},"2025-09-18",88.76,87.010002,88.19,2249800,{"date":1950,"open":1951,"high":1929,"low":1811,"close":1952,"change":1953,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-09-17",87.31,87.35,-0.03,2533500,{"date":1956,"open":808,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":48,"volume":1961,"transactions":9,"vwap":1959},"2025-09-16",89.23,87.2,87.38,-2.48,2710500,{"date":1963,"open":1964,"high":1965,"low":1910,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-09-15",91.99,92.21,89.86,-2.4,-2.6,1767000,{"date":1971,"open":751,"high":1972,"low":1973,"close":783,"change":1953,"percent_change":1953,"volume":1974,"transactions":9,"vwap":783},"2025-09-12",92.93,91.97,1256500,{"date":1976,"open":1977,"high":745,"low":1978,"close":1979,"change":1980,"percent_change":1584,"volume":1981,"transactions":9,"vwap":1979},"2025-09-11",90.7,90.68,92.29,1.69,1562500,{"date":1983,"open":1984,"high":857,"low":1985,"close":1986,"change":1987,"percent_change":359,"volume":1988,"transactions":9,"vwap":1986},"2025-09-10",89.040001,88.7,90.6,0.99,2067900,{"date":1990,"open":1991,"high":776,"low":1992,"close":802,"change":739,"percent_change":1772,"volume":1993,"transactions":9,"vwap":802},"2025-09-09",90.9,89.49,2643500,{"date":1995,"open":716,"high":716,"low":1996,"close":1991,"change":658,"percent_change":452,"volume":1997,"transactions":9,"vwap":1991},"2025-09-08",90.13,2393000,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1457,"change":165,"percent_change":1357,"volume":2003,"transactions":9,"vwap":1457},"2025-09-05",92.13,92.49,91.089996,1403700,{"date":2005,"open":951,"high":952,"low":2006,"close":1580,"change":988,"percent_change":859,"volume":2007,"transactions":9,"vwap":1580},"2025-09-04",92.099998,1591300,{"date":2009,"open":2010,"high":1461,"low":1916,"close":2011,"change":2012,"percent_change":1109,"volume":2013,"transactions":9,"vwap":2011},"2025-09-03",91.11,92.9,1.58,2234900,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":746,"percent_change":747,"volume":2020,"transactions":9,"vwap":2019},"2025-09-02",91.74,92.31,91.080002,91.32,2121600,{"date":2022,"open":2019,"high":1973,"low":2002,"close":1662,"change":1390,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1662},"2025-08-29",0.36,1563000,{"date":2026,"open":1669,"high":1669,"low":1986,"close":1606,"change":1635,"percent_change":1538,"volume":2027,"transactions":9,"vwap":1606},"2025-08-28",1346600,{"date":2029,"open":1916,"high":1692,"low":1423,"close":1669,"change":2030,"percent_change":795,"volume":2031,"transactions":9,"vwap":1669},"2025-08-27",0.81,1098300,{"date":2033,"open":2034,"high":725,"low":1428,"close":1991,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1991},"2025-08-26",91.48,-0.98,-1.07,3230200,{"date":2039,"open":1499,"high":2040,"low":2041,"close":1665,"change":610,"percent_change":1245,"volume":2042,"transactions":9,"vwap":1665},"2025-08-25",93.3,91.83,1003900,{"date":2044,"open":2045,"high":2046,"low":2047,"close":752,"change":2048,"percent_change":91,"volume":2049,"transactions":9,"vwap":752},"2025-08-22",94.089996,94.51,93.25,-0.13,1820200,{"date":2051,"open":2052,"high":2053,"low":2052,"close":904,"change":1204,"percent_change":1205,"volume":2054,"transactions":9,"vwap":904},"2025-08-21",92.65,94.27,1584200,{"date":2056,"open":2057,"high":1640,"low":1687,"close":2058,"change":32,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-08-20",92.029999,92.84,1.09,1190200,{"date":2062,"open":2063,"high":2064,"low":1702,"close":2065,"change":543,"percent_change":239,"volume":642,"transactions":9,"vwap":2065},"2025-08-19",90.54,91.87,91.84,{"date":2067,"open":1697,"high":2010,"low":769,"close":2068,"change":1068,"percent_change":249,"volume":2069,"transactions":9,"vwap":2068},"2025-08-18",90.35,1929100,{"date":2071,"open":1692,"high":1692,"low":2072,"close":2073,"change":1157,"percent_change":434,"volume":2074,"transactions":9,"vwap":2073},"2025-08-15",90.44,90.72,3051800,{"date":2076,"open":1703,"high":753,"low":2077,"close":1582,"change":2078,"percent_change":1108,"volume":2079,"transactions":9,"vwap":1582},"2025-08-14",89.47,1.51,2019800,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-08-13",88.13,89.97,87.93,89.95,2.17,2.47,2233900,{"date":2090,"open":2091,"high":2092,"low":1937,"close":2093,"change":1038,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-08-12",89.89,90.080002,87.78,-2.34,2280100,{"date":2097,"open":848,"high":1601,"low":848,"close":2098,"change":2099,"percent_change":755,"volume":2100,"transactions":9,"vwap":2098},"2025-08-11",89.88,1.05,2212900,{"date":2102,"open":1885,"high":2103,"low":2104,"close":1879,"change":1953,"percent_change":1953,"volume":2105,"transactions":9,"vwap":1879},"2025-08-08",89.73,88.49,1345600,{"date":2107,"open":1710,"high":1434,"low":2093,"close":2108,"change":370,"percent_change":681,"volume":2109,"transactions":9,"vwap":2108},"2025-08-07",88.86,2165800,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":359,"percent_change":1333,"volume":2116,"transactions":9,"vwap":2115},"2025-08-06",88.94,90.11,88.56,89.76,2386400,{"date":2118,"open":2119,"high":2120,"low":2121,"close":824,"change":925,"percent_change":881,"volume":2122,"transactions":9,"vwap":824},"2025-08-05",88.67,89.18,88.14,1743200,{"date":2124,"open":2125,"high":1984,"low":826,"close":2126,"change":819,"percent_change":771,"volume":2127,"transactions":9,"vwap":2126},"2025-08-04",87.92,88.51,2315000,{"date":2129,"open":2130,"high":1797,"low":2131,"close":2132,"change":176,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-08-01",86.38,86.29,88,2.25,2846800,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":818,"percent_change":688,"volume":2141,"transactions":9,"vwap":2140},"2025-07-31",85.35,86.65,85.07,86.059998,2798300,{"date":2143,"open":1904,"high":1904,"low":2144,"close":2145,"change":1635,"percent_change":704,"volume":2146,"transactions":9,"vwap":2145},"2025-07-30",84.81,85.61,3697700,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":81,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-07-29",87.21,87.3,85.69,86.12,-0.44,3428800,{"date":2156,"open":2157,"high":1945,"low":2158,"close":2159,"change":217,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-07-28",88.58,86.47,86.5,-2.69,2260400,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":795,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-07-25",88.28,89.07,87.9,88.89,1.01,2552600,{"date":2171,"open":2172,"high":2126,"low":2173,"close":2132,"change":705,"percent_change":1156,"volume":2174,"transactions":9,"vwap":2132},"2025-07-24",88.42,87.8,2188800,{"date":2176,"open":2177,"high":2178,"low":2125,"close":2179,"change":81,"percent_change":452,"volume":2180,"transactions":9,"vwap":2179},"2025-07-23",89.36,89.6,88.62,2925900,{"date":2182,"open":2183,"high":833,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-07-22",88.080002,87.87,89,1.45,1.66,2523500,{"date":2190,"open":1790,"high":2191,"low":2192,"close":1731,"change":860,"percent_change":164,"volume":2193,"transactions":9,"vwap":1731},"2025-07-21",88.57,87.53,2396200,{"date":2195,"open":1823,"high":2165,"low":2196,"close":2197,"change":634,"percent_change":1450,"volume":2198,"transactions":9,"vwap":2197},"2025-07-18",88.099998,88.35,6501700,{"date":2200,"open":2185,"high":2201,"low":2132,"close":824,"change":249,"percent_change":1894,"volume":2202,"transactions":9,"vwap":824},"2025-07-17",89.38,2596600,{"date":2204,"open":2191,"high":2120,"low":1931,"close":2165,"change":2205,"percent_change":32,"volume":2206,"transactions":9,"vwap":2165},"2025-07-16",0.88,2349100,{"date":2208,"open":2209,"high":1977,"low":2183,"close":1947,"change":1967,"percent_change":1465,"volume":2210,"transactions":9,"vwap":1947},"2025-07-15",90.099998,2209200,{"date":2212,"open":1784,"high":1448,"low":1784,"close":2213,"change":1869,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-07-14",90.59,3.13,4127700,{"date":2217,"open":1929,"high":2218,"low":2219,"close":2220,"change":953,"percent_change":434,"volume":2221,"transactions":9,"vwap":2220},"2025-07-11",88.36,87.36,87.84,1943600,{"date":2223,"open":1737,"high":2157,"low":2224,"close":2114,"change":2225,"percent_change":1807,"volume":2226,"transactions":9,"vwap":2114},"2025-07-10",86.54,0.64,2525800,{"date":2228,"open":802,"high":2229,"low":1806,"close":2125,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2125},"2025-07-09",90.28,-2.29,-2.54,3287700,{"date":2234,"open":2235,"high":2236,"low":1878,"close":2237,"change":341,"percent_change":2205,"volume":2238,"transactions":9,"vwap":2237},"2025-07-08",88.98,90.97,90.21,2430800,{"date":2240,"open":1984,"high":2241,"low":2119,"close":2242,"change":60,"percent_change":1853,"volume":2243,"transactions":9,"vwap":2242},"2025-07-07",89.68,89.42,2902300,{"date":2245,"open":848,"high":2246,"low":2126,"close":2247,"change":2030,"percent_change":1548,"volume":2248,"transactions":9,"vwap":2247},"2025-07-03",89.66,89.19,1964500,{"date":2250,"open":847,"high":762,"low":2251,"close":2252,"change":2253,"percent_change":491,"volume":2254,"transactions":9,"vwap":2252},"2025-07-02",87.83,88.38,-3.12,3496700,{"date":2256,"open":866,"high":2257,"low":2072,"close":762,"change":818,"percent_change":974,"volume":2258,"transactions":9,"vwap":762},"2025-07-01",91.96,3133400,{"date":2260,"open":2261,"high":2262,"low":2261,"close":1909,"change":1807,"percent_change":2030,"volume":2263,"transactions":9,"vwap":1909},"2025-06-30",90.019997,91.41,1909900,{"date":2265,"open":2266,"high":2002,"low":2267,"close":2268,"change":945,"percent_change":945,"volume":2269,"transactions":9,"vwap":2268},"2025-06-27",90.22,89.55,90.32,2285200,{"date":2271,"open":2178,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-06-26",90.4,89.28,90.29,1.06,1.19,1532500,{"date":2279,"open":1986,"high":2280,"low":2235,"close":1957,"change":2281,"percent_change":554,"volume":2282,"transactions":9,"vwap":1957},"2025-06-25",90.64,-1.74,1415900,{"date":2284,"open":2285,"high":2286,"low":2266,"close":2236,"change":91,"percent_change":92,"volume":1483,"transactions":9,"vwap":2236},"2025-06-24",91.36,91.52,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2010,"change":730,"percent_change":649,"volume":2292,"transactions":9,"vwap":2010},"2025-06-23",90.45,91.14,89.92,1587400,{"date":2294,"open":1978,"high":759,"low":1898,"close":1432,"change":2048,"percent_change":91,"volume":2295,"transactions":9,"vwap":1432},"2025-06-20",2503600,{"date":2297,"open":2298,"high":2299,"low":2103,"close":2300,"change":925,"percent_change":881,"volume":2301,"transactions":9,"vwap":2300},"2025-06-18",89.87,90.98,90.3,1559300,{"date":2303,"open":1986,"high":1986,"low":2304,"close":2305,"change":402,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-06-17",88.95,90.15,-1.09,1956700,{"date":2309,"open":847,"high":2310,"low":2311,"close":2290,"change":925,"percent_change":302,"volume":2312,"transactions":9,"vwap":2290},"2025-06-16",92.12,90.89,2078300,{"date":2314,"open":2315,"high":856,"low":1454,"close":2316,"change":2317,"percent_change":681,"volume":2318,"transactions":9,"vwap":2316},"2025-06-13",91.54,90.99,-0.92,1654500,{"date":2320,"open":815,"high":1622,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-06-12",89.059998,91.91,2.52,2.82,1658500,{"date":2327,"open":2328,"high":1463,"low":1984,"close":2329,"change":81,"percent_change":1793,"volume":2330,"transactions":9,"vwap":2329},"2025-06-11",89.98,89.39,2482800,{"date":2332,"open":1899,"high":2299,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-06-10",89.24,89.77,-2.58,-2.79,1770200,{"date":2339,"open":874,"high":2340,"low":2341,"close":47,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":47},"2025-06-09",95.39,91.12,-3.18,-3.33,1345300,{"date":2346,"open":2347,"high":709,"low":110,"close":2348,"change":1549,"percent_change":650,"volume":2349,"transactions":9,"vwap":2348},"2025-06-06",95.23,95.53,711400,{"date":2351,"open":2352,"high":2353,"low":912,"close":2354,"change":778,"percent_change":961,"volume":2355,"transactions":9,"vwap":2354},"2025-06-05",94.99,95.44,94.57,816600,{"date":2357,"open":2358,"high":701,"low":2359,"close":2360,"change":2036,"percent_change":836,"volume":2361,"transactions":9,"vwap":2360},"2025-06-04",95.65,94.69,94.75,871600,{"date":2363,"open":193,"high":1009,"low":1142,"close":193,"change":2364,"percent_change":1624,"volume":2365,"transactions":9,"vwap":193},"2025-06-03",-0.45,1394400,{"date":2367,"open":2368,"high":2369,"low":1497,"close":203,"change":2370,"percent_change":712,"volume":2371,"transactions":9,"vwap":203},"2025-06-02",94.61,96.33,1.23,1423400,{"date":2373,"open":19,"high":1074,"low":2374,"close":2375,"change":1641,"percent_change":795,"volume":2376,"transactions":9,"vwap":2375},"2025-05-30",91.16,95.040001,2897700,{"date":2378,"open":2379,"high":2380,"low":1471,"close":2381,"change":1487,"percent_change":586,"volume":2382,"transactions":9,"vwap":2381},"2025-05-29",93.31,94.24,94.2,1194600,{"date":2384,"open":68,"high":66,"low":2385,"close":2386,"change":1245,"percent_change":228,"volume":2387,"transactions":9,"vwap":2386},"2025-05-28",92.92,92.98,1640500,{"date":2389,"open":734,"high":1135,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-05-27",92.010002,94.62,2.55,2.77,1670000,{"date":2396,"open":1422,"high":1613,"low":1448,"close":2397,"change":2398,"percent_change":1379,"volume":2399,"transactions":9,"vwap":2397},"2025-05-23",92.07,0.1,977000,{"date":2401,"open":1185,"high":1181,"low":2374,"close":1973,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":1973},"2025-05-22",-0.88,-0.95,1111500,{"date":2406,"open":981,"high":981,"low":1594,"close":1181,"change":2407,"percent_change":1772,"volume":2408,"transactions":9,"vwap":1181},"2025-05-21",-1.34,1156500,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":401,"percent_change":682,"volume":2415,"transactions":9,"vwap":2414},"2025-05-20",94.63,95.010002,93.73,94.19,1460600,{"date":2417,"open":2418,"high":2419,"low":965,"close":101,"change":1238,"percent_change":1239,"volume":2420,"transactions":9,"vwap":101},"2025-05-19",94.56,95.63,1315900,{"date":2422,"open":2423,"high":967,"low":2424,"close":2425,"change":2099,"percent_change":360,"volume":2426,"transactions":9,"vwap":2425},"2025-05-16",93.63,93.18,94.59,1113300,{"date":2428,"open":770,"high":914,"low":2341,"close":904,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":904},"2025-05-15",2.69,2.96,1377600,{"date":2433,"open":2047,"high":1166,"low":1978,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-05-14",90.85,-2.57,-2.75,2068700,{"date":2439,"open":2440,"high":76,"low":1198,"close":960,"change":1778,"percent_change":564,"volume":2441,"transactions":9,"vwap":960},"2025-05-13",94.41,1711700,{"date":2443,"open":2444,"high":2445,"low":2386,"close":2411,"change":196,"percent_change":2398,"volume":2446,"transactions":9,"vwap":2411},"2025-05-12",95.68,95.83,1129300,{"date":2448,"open":110,"high":2449,"low":15,"close":17,"change":1677,"percent_change":1677,"volume":2450,"transactions":9,"vwap":17},"2025-05-09",94.93,1278400,{"date":2452,"open":2047,"high":2453,"low":2454,"close":2418,"change":1584,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2418},"2025-05-08",95.059998,92.67,2.02,1608100,{"date":2458,"open":1851,"high":1492,"low":2459,"close":1623,"change":634,"percent_change":1614,"volume":2460,"transactions":9,"vwap":1623},"2025-05-07",92.33,1224000,{"date":2462,"open":2463,"high":929,"low":2315,"close":1851,"change":207,"percent_change":818,"volume":2464,"transactions":9,"vwap":1851},"2025-05-06",92.4,1387500,{"date":2466,"open":1595,"high":1972,"low":1991,"close":16,"change":2398,"percent_change":1379,"volume":2467,"transactions":9,"vwap":16},"2025-05-05",954500,{"date":2469,"open":1671,"high":735,"low":1432,"close":2470,"change":2471,"percent_change":2214,"volume":2472,"transactions":9,"vwap":2470},"2025-05-02",92.48,2.81,1596400,{"date":2474,"open":1996,"high":2475,"low":2476,"close":2477,"change":1357,"percent_change":122,"volume":2478,"transactions":9,"vwap":2477},"2025-05-01",90.62,89.17,89.67,1861600,{"date":2480,"open":832,"high":2018,"low":1825,"close":1978,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":1978},"2025-04-30",-1.71,-1.85,2833400,{"date":2485,"open":2486,"high":2487,"low":2488,"close":1613,"change":2489,"percent_change":1077,"volume":2490,"transactions":9,"vwap":1613},"2025-04-29",91.3,92.61,90.69,1.2,1271500,{"date":2492,"open":1456,"high":759,"low":2068,"close":809,"change":819,"percent_change":916,"volume":2493,"transactions":9,"vwap":809},"2025-04-28",1183000,{"date":2495,"open":1582,"high":768,"low":1904,"close":1978,"change":1772,"percent_change":2496,"volume":2497,"transactions":9,"vwap":1978},"2025-04-25",-1.54,1304300,{"date":2499,"open":2500,"high":2501,"low":2002,"close":2006,"change":249,"percent_change":2153,"volume":2502,"transactions":9,"vwap":2006},"2025-04-24",92.089996,92.59,1828800,{"date":2504,"open":1461,"high":1570,"low":1973,"close":718,"change":2153,"percent_change":1624,"volume":2505,"transactions":9,"vwap":718},"2025-04-23",1108300,{"date":2507,"open":736,"high":1640,"low":1698,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-04-22",92.95,3.16,3.52,1379000,{"date":40,"open":1979,"high":2459,"low":2304,"close":1712,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":1712},-2.5,-2.71,1448400,{"status":2517,"indices":2518,"watchlist":2557,"sectors":2576,"benchmarks":2624},"success",[2519,2526,2532,2539,2545,2552],{"symbol":2520,"name":2521,"price":2522,"change":2523,"pct_change":133,"is_up":2524,"sparkline":2525,"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":2527,"name":2528,"price":2529,"change":2530,"pct_change":828,"is_up":2524,"sparkline":2531,"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":2533,"name":2534,"price":2535,"change":2536,"pct_change":2537,"is_up":2524,"sparkline":2538,"date":5},"DJI","DOW JONES",50927,21,0.04,"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":2540,"name":2541,"price":2542,"change":2543,"pct_change":2537,"is_up":2524,"sparkline":2544,"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":2546,"name":2547,"price":2548,"change":2549,"pct_change":2550,"is_up":2524,"sparkline":2551,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"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":2553,"name":2554,"price":2555,"change":1124,"pct_change":828,"is_up":2524,"sparkline":2556,"date":5},"VIX","CBOE VIX",16.39,"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",[2558,2564,2571],{"symbol":2559,"name":2560,"price":2561,"change":2562,"pct_change":2059,"is_up":2524,"sparkline":2563,"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":2565,"name":2566,"price":2567,"change":2568,"pct_change":434,"is_up":2569,"sparkline":2570,"date":5},"AAPL","Apple Inc",330.32,-2.7,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":2572,"name":2573,"price":2574,"change":1156,"pct_change":779,"is_up":2569,"sparkline":2575,"date":5},"TSLA","Tesla Inc",354.11,"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",[2577,2581,2585,2590,2594,2598,2603,2607,2611,2615,2620],{"name":2578,"etf":2579,"change":2099,"price":2580,"is_up":2524},"Technology","XLK",197.81,{"name":2582,"etf":2583,"change":1379,"price":2584,"is_up":2524},"Financials","XLF",53.46,{"name":2586,"etf":2587,"change":2588,"price":2589,"is_up":2569},"Healthcare","XLV",-1.32,166.2,{"name":2591,"etf":2592,"change":1953,"price":2593,"is_up":2569},"Consumer Cycl","XLY",108.81,{"name":2595,"etf":2596,"change":1614,"price":2597,"is_up":2569},"Consumer Staples","XLP",80.33,{"name":2599,"etf":2600,"change":2601,"price":2602,"is_up":2524},"Energy","XLE",1.95,62.7,{"name":2604,"etf":2605,"change":1987,"price":2606,"is_up":2524},"Industrials","XLI",168.64,{"name":2608,"etf":2609,"change":1614,"price":2610,"is_up":2569},"Materials","XLB",48.54,{"name":2612,"etf":2613,"change":1538,"price":2614,"is_up":2569},"Real Estate","XLRE",40.68,{"name":2616,"etf":2617,"change":2618,"price":2619,"is_up":2524},"Utilities","XLU",0.61,39.68,{"name":2621,"etf":2622,"change":165,"price":2623,"is_up":2569},"Comm Services","XLC",109.94,[2625,2629,2633,2637],{"ticker":2626,"name":2627,"price":2628,"change":882,"is_up":2524},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":2630,"name":2631,"price":2632,"change":828,"is_up":2524},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2634,"name":2635,"price":2636,"change":945,"is_up":2524},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2638,"name":2639,"price":2640,"change":207,"is_up":2524},"IWM","iShares Russell 2000",279.06]