[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARTY":3,"stock-historical-ARTY":26,"homepage-market-summary":2819},{"ticker":4,"date":5,"profile":6,"quote":11},"ARTY","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"iShares Future AI & Tech ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},79.12,78.8,79.33,77.85,78.32,0.8,1.02,259218.90677,0,81.85,19.1,161210.84792875435,95.6,2076,{"ticker":4,"total_count":27,"page":28,"page_size":29,"total_pages":28,"summary":30,"data":36},365,1,1000,{"period_high":21,"period_low":31,"average_volume":32,"total_volume":33,"period_return":34,"latest_close":12,"start_date":35,"end_date":5},28.56,542600,198048820.300094,173.11,"2025-04-21",[37,40,50,61,72,83,94,105,116,127,137,147,157,168,179,189,200,211,221,232,243,253,263,273,283,294,305,315,325,336,347,357,368,379,389,398,409,420,429,440,450,460,471,482,493,504,514,525,536,546,557,568,579,589,598,609,620,631,642,650,658,666,675,683,692,701,709,718,727,735,742,751,760,768,776,785,794,801,807,816,825,833,842,848,856,864,871,878,886,892,900,909,917,925,933,941,950,957,966,975,983,992,1001,1009,1018,1026,1035,1044,1052,1061,1070,1079,1088,1097,1105,1112,1120,1129,1136,1145,1152,1161,1168,1176,1184,1192,1199,1207,1216,1223,1232,1240,1247,1254,1262,1271,1279,1286,1294,1301,1308,1316,1324,1332,1340,1348,1355,1363,1370,1376,1385,1392,1399,1406,1413,1421,1428,1435,1440,1448,1455,1461,1469,1477,1484,1492,1498,1505,1511,1519,1526,1534,1542,1549,1557,1565,1571,1579,1586,1594,1601,1606,1612,1620,1627,1633,1642,1647,1653,1657,1665,1673,1679,1686,1691,1696,1703,1710,1719,1727,1733,1740,1747,1752,1759,1766,1773,1780,1789,1795,1802,1810,1819,1825,1831,1839,1847,1856,1863,1871,1877,1886,1891,1898,1903,1909,1915,1919,1925,1932,1939,1945,1952,1960,1965,1971,1977,1983,1987,1993,1999,2007,2014,2019,2025,2032,2038,2044,2050,2056,2063,2069,2076,2082,2087,2094,2101,2106,2114,2122,2127,2134,2142,2149,2157,2164,2171,2178,2186,2193,2201,2207,2214,2221,2227,2233,2239,2246,2253,2259,2266,2271,2277,2284,2288,2296,2303,2309,2317,2324,2330,2336,2342,2348,2355,2360,2366,2373,2380,2383,2390,2395,2402,2408,2413,2418,2424,2430,2436,2443,2449,2456,2462,2468,2474,2483,2490,2496,2501,2507,2514,2522,2529,2537,2543,2549,2555,2563,2569,2574,2581,2589,2596,2604,2609,2616,2623,2630,2636,2642,2648,2655,2662,2670,2676,2682,2688,2694,2699,2705,2713,2720,2728,2736,2743,2749,2756,2763,2770,2776,2782,2789,2798,2806,2814],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":38,"vwap":39},4318,78.7152,{"date":41,"open":42,"high":43,"low":44,"close":16,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-09-30",78.62,78.9,77.945,-0.05,-0.06,293794.742407,4472,78.2969,{"date":51,"open":52,"high":53,"low":54,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-09-29",78.4,79.24,77.975,78.37,0.58,0.75,593815.436121,3999,78.3795,{"date":62,"open":63,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-28",78.29,78.5,76.7,77.79,-1.53,-1.93,318407.629242,4799,77.6962,{"date":73,"open":74,"high":75,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-25",79.23,79.735,78.65,79.32,0.78,0.99,228630.643487,3878,79.372,{"date":84,"open":85,"high":86,"low":87,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-24",77.91,78.76,77.3901,78.54,-0.13,-0.17,449034.941212,4030,78.0665,{"date":95,"open":96,"high":97,"low":98,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-23",79.49,79.62,78.3601,78.67,-1.14,-1.43,572526.029838,5163,78.8505,{"date":106,"open":107,"high":108,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-22",78.51,80,78.45,79.81,1.24,1.58,786999.02108,6085,79.4694,{"date":117,"open":118,"high":119,"low":120,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-21",77.3,78.69,77.05,78.57,2.66,3.5,423488.945819,5258,78.1823,{"date":128,"open":129,"high":130,"low":131,"close":130,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-18",75.56,75.91,74.8801,0.82,1.09,387785.990251,4429,75.3252,{"date":138,"open":139,"high":140,"low":139,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-17",74.31,75.2701,75.09,2.36,3.24,356698.566732,3852,74.9658,{"date":148,"open":149,"high":150,"low":151,"close":152,"change":57,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-16",72.79,73.52,71.817,72.73,1.04,377710.640133,3814,73.0526,{"date":158,"open":159,"high":160,"low":161,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-15",72.55,72.88,71.92,71.98,-0.62,-0.85,335288.08872,4113,72.2673,{"date":169,"open":170,"high":171,"low":172,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-14",72.36,73.24,71.88,72.6,-2.88,-3.82,593593.576068,5669,72.7116,{"date":180,"open":181,"high":182,"low":183,"close":184,"change":18,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-11",75.55,75.7596,74.96,75.48,1.37,239667.592626,3486,75.485,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-10",74.85,75.53,74.43,74.46,-1.86,-2.44,267375.435825,4207,74.9156,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-09",76.31,77.11,76.24,76.32,-0.41,-0.53,327406.522351,5042,76.6012,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":56,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-08",76.75,77.46,76.35,76.73,0.76,369037.876982,5590,77.0385,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-04",75,76.1999,74.795,76.15,1.78,2.39,1228353.878169,12585,75.8426,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-03",73.12,74.6,72.49,74.37,1.25,1.71,336752.618734,3719,73.9576,{"date":244,"open":245,"high":246,"low":247,"close":234,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-02",73.07,73.3679,72.6615,-0.08,-0.11,260879.317976,3535,73.0002,{"date":254,"open":255,"high":256,"low":152,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-01",73.62,74.04,73.2,-1.23,-1.65,265272.045636,3813,73.309,{"date":264,"open":265,"high":266,"low":267,"close":193,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-08-31",74.28,74.7,74.06,-0.14,-0.19,244506.529212,3439,74.3165,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":67,"volume":280,"transactions":281,"vwap":282},"2026-08-28",75.61,76.04,74.4,74.57,-1.16,329148.170705,3866,74.9898,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-27",75.83,76.0135,74.995,75.73,0.96,1.28,364582.610102,4185,75.5465,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-26",74.14,74.95,74.12,74.77,0.7,0.95,331909.34753,4377,74.6597,{"date":306,"open":150,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-25",74.345,73.47,74.07,1.75,2.42,494506.826341,5306,73.8929,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-24",73.25,71.6001,72.32,-1.85,-2.49,526756.285908,5554,72.3366,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-21",74.75,74.758,73.54,74.17,0.24,0.32,367517.667705,4338,74.099,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-20",73.69,74.45,73.35,73.93,0.35,0.48,509823.975418,5100,73.8703,{"date":348,"open":266,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-19",74.8588,72.58,73.58,0.03,0.04,398485.844214,5168,73.5679,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-18",74.93,75.4,73.27,73.55,-4.12,-5.3,885803.179932,7876,73.9996,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-17",77.88,78.43,77.44,77.67,0.49,0.63,633207.307157,7235,78.0478,{"date":380,"open":381,"high":382,"low":216,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-14",77.73,77.94,77.18,-0.38,-0.49,504848.780438,5320,77.2137,{"date":390,"open":215,"high":391,"low":215,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-13",78.26,77.56,1.53,2.01,611564.868472,5678,77.806,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-12",75.9,76.37,75.54,76.03,2.86,3.91,499404.378093,7068,75.9662,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-11",73.3,73.41,72.46,73.17,1.07,1.48,210559.116112,3536,72.9603,{"date":421,"open":422,"high":308,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-10",72.74,72.1,-0.68,-0.93,207133.744631,3833,72.7131,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-07",72.72,72.99,71.21,72.78,1.2,1.68,304502.386795,3907,72.2992,{"date":441,"open":442,"high":431,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-06",70.64,70.0457,71.58,-0.64,-0.89,361898.548831,4186,71.7836,{"date":451,"open":234,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-05",73.72,72.18,72.22,-1.01,-1.38,319038.772138,4467,72.9836,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-04",71.14,73.6699,70.95,73.23,4.32,6.27,548776.421274,8126,72.5039,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-03",66.44,69.13,65.8465,68.91,2.26,3.39,348051.967472,4965,67.8532,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-07-31",68.31,68.9287,65.82,66.65,0.4,0.6,532882.327144,6104,67.1338,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-07-30",64.04,66.39,64.02,66.25,4.92,8.02,909636.400211,8038,65.5658,{"date":505,"open":506,"high":507,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-29",63.47,64.14,61.33,-2.56,-4.01,686087.880549,7017,62.5937,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-28",64.11,64.41,62.135,63.89,-2.45,-3.69,677625.363824,7687,63.5378,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-27",67.84,68.11,64.97,66.34,-0.37,-0.55,433446.657952,4889,65.9465,{"date":537,"open":538,"high":539,"low":496,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-24",68.44,68.625,66.71,-2.46,-3.56,561908.979183,7100,67.3345,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-23",68.97,69.965,68.48,69.17,-0.3,-0.43,446985.352702,5077,69.097,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-22",68.32,70.08,68.2958,69.47,0.72,1.05,369432.589148,3892,69.588,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-21",67.78,68.9599,67.6,68.75,3.09,4.71,415494.297072,4514,68.5274,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":342,"volume":586,"transactions":587,"vwap":588},"2026-07-20",66.11,66.8399,65.54,65.66,0.23,424234.406917,4934,66.1751,{"date":590,"open":519,"high":591,"low":592,"close":593,"change":163,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-17",66.42,62.85,65.43,-0.94,1103528.870268,9367,65.0015,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-16",67.43,67.46,65.7305,66.05,-2.72,-3.96,583880.402984,7674,66.3848,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-15",70.54,70.72,67.3,68.77,-1.19,-1.7,593159.26196,6821,68.5587,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-14",70.45,70.5,69.32,69.96,0.31,0.45,317010.962921,4228,70.0677,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-13",70.68,71.045,69.475,69.65,-2.85,-3.93,408141.3726,5245,70.0934,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":552,"volume":649,"transactions":9,"vwap":647},"2026-07-10",72.21,72.9,71.56,72.5,-0.22,442900,{"date":651,"open":652,"high":653,"low":654,"close":431,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":431},"2026-07-09",72.77,73.475,72.115,1.64,2.31,557800,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":655,"volume":665,"transactions":9,"vwap":663},"2026-07-08",68.98,71.19,68.95,71.080002,1.15,491200,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-07",70.48,70.76,68.68,69.93,-2.52,-3.48,594800,{"date":676,"open":677,"high":465,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-06",71.795,71.65,72.45,1.36,1.91,540400,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-02",73.61,74.71,70.17,71.089996,-2.05,-2.8,1251300,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-01",74.019997,74.64,73.040001,73.14,-3.02,-3.97,636400,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-30",74.2,76.335,76.16,2.05,2.77,690600,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-29",73.36,74.22,70.768,74.11,1.83,2.53,685100,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-26",72.66,73.48,72.099998,72.28,-2.48,-3.32,815300,{"date":728,"open":729,"high":730,"low":340,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-25",77.080002,77.13,74.76,0.81,1.1,890600,{"date":736,"open":737,"high":223,"low":173,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-24",74.87,73.95,-0.47,-0.63,655600,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-23",74.62,75.935,73.952,74.42,-5,-6.3,1153400,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-22",79.86,80.42,78.6,79.42,0.52,0.66,663700,{"date":761,"open":762,"high":763,"low":764,"close":43,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":43},"2026-06-18",78.040001,79.5,77.74,3.22,4.25,782900,{"date":769,"open":770,"high":771,"low":192,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-17",76.91,78.27,75.68,0.62,0.83,755700,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-16",77.14,78.357,75.040001,75.059998,-2.31,-2.99,1048200,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-15",76.59,77.525,76.11,77.37,4.1,5.6,808700,{"date":795,"open":796,"high":797,"low":798,"close":361,"change":78,"percent_change":799,"volume":800,"transactions":9,"vwap":361},"2026-06-12",72.47,74.040001,71.705,1.08,415900,{"date":802,"open":803,"high":159,"low":804,"close":236,"change":405,"percent_change":805,"volume":806,"transactions":9,"vwap":236},"2026-06-11",69.23,68.76,5.7,1021000,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-10",69.97,72.040001,68.49,68.58,-3.41,-4.74,1350800,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-09",75.12,75.26,67.87,71.99,-1.9,-2.57,2168000,{"date":826,"open":827,"high":828,"low":160,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-08",74,74.9,73.89,3.26,4.62,1307600,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-05",75.23,75.32,70.52,70.63,-7.77,-9.91,2276600,{"date":843,"open":216,"high":844,"low":288,"close":52,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":52},"2026-06-04",79.19,-1.62,-2.02,778200,{"date":849,"open":850,"high":21,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-03",81.61,78.85,80.019997,-0.73,-0.9,1312000,{"date":857,"open":43,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-02",80.79,78.88,80.75,2.7,3.46,1244800,{"date":865,"open":181,"high":866,"low":867,"close":868,"change":478,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-01",78.73,75.439,78.050003,4.54,993300,{"date":872,"open":873,"high":191,"low":411,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-29",73.82,74.66,1.95,2.68,1242700,{"date":879,"open":880,"high":171,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-28",71.33,70.87,72.71,1.62,2.28,1131300,{"date":887,"open":888,"high":888,"low":889,"close":688,"change":890,"percent_change":164,"volume":891,"transactions":9,"vwap":688},"2026-05-27",72.56,70.099998,-0.61,798300,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":766,"volume":899,"transactions":9,"vwap":897},"2026-05-26",70.69,71.855,70.55,71.7,2.92,789900,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-22",68.92,69.38,68.389,68.78,0.67,0.98,781100,{"date":910,"open":911,"high":912,"low":913,"close":528,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":528},"2026-05-21",66.695,68.24,66.64,1.77,2.67,1176400,{"date":918,"open":919,"high":920,"low":921,"close":530,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":530},"2026-05-20",64.85,66.375,64.6,2.55,4,680900,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":424,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-19",62.76,64.7,61.95,63.79,-1.05,789300,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":846,"volume":940,"transactions":9,"vwap":938},"2026-05-18",66.21,66.41,63.31,64.47,-1.33,828900,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-15",65.92,66.775,65.29,65.8,-2.77,-4.04,704600,{"date":951,"open":952,"high":662,"low":953,"close":954,"change":17,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-14",67.57,67.24,68.57,1.18,685000,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-13",67.74,68.12,66.33,67.77,0.85,1.27,578100,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-12",67.71,68.16,64.82,66.92,-2.39,-3.45,907000,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":680,"volume":982,"transactions":9,"vwap":980},"2026-05-11",68.46,69.781,68.43,69.31,0.93,920800,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-08",66.96,68.42,66.88,68.38,2.09,3.15,751100,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-07",67.72,68,65.85,66.29,-1.55,-2.28,1891200,{"date":1002,"open":1003,"high":1004,"low":1005,"close":527,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":527},"2026-05-06",66.9,67.89,66.080002,2.64,4.05,1072300,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-05",64.42,65.49,64.172,65.2,1.74,2.74,991300,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":18,"volume":1025,"transactions":9,"vwap":1023},"2026-05-04",63.5,64.29,62.89,63.46,0.64,696700,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-01",61.7,63.17,61.65,62.82,0.88,1.42,1138400,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-30",61.57,61.995,60.44,61.94,1.3,2.14,639400,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":732,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-29",60.57,60.73,60,60.64,1.35,355000,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-28",59.43,60.51,58.98,59.83,-1.77,-2.87,1026900,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-27",62.02,62.044998,60.67,61.6,-0.48,-0.77,1117800,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-24",61.88,62.2,60.99,62.080002,1.87,3.11,692200,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-23",60.4,61.23,59.27,60.21,-1.07,-1.75,659700,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-22",60.3,61.333,59.975,61.28,2.11,3.57,834400,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":332,"volume":1104,"transactions":9,"vwap":1102},"2026-04-21",59.3,60.014999,59,59.17,0.19,837900,{"date":1106,"open":1107,"high":1101,"low":1108,"close":1056,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1056},"2026-04-20",58.8,58.040001,0.33,0.56,546200,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":28,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-17",58.68,58.83,58.15,58.65,1.73,626300,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-16",57.22,57.73,56.61,57.65,0.94,1.66,662200,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":627,"percent_change":17,"volume":1135,"transactions":9,"vwap":1134},"2026-04-15",56.29,56.725,55.87,56.71,555000,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-14",55.31,56.33,55.09,56.26,2.2,4.07,998300,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":227,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-13",52.21,54.09,54.060001,3.4,458000,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-10",51.53,52.68,51.5,52.28,1.16,2.27,809900,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":585,"percent_change":627,"volume":1167,"transactions":9,"vwap":1166},"2026-04-09",50.9,51.2,50.17,51.12,441400,{"date":1169,"open":1156,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-08",51.71,50.335,50.89,2.51,5.19,872800,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":489,"volume":1183,"transactions":9,"vwap":1181},"2026-04-07",47.69,48.5,47.040001,48.38,0.29,340900,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":57,"volume":1191,"transactions":9,"vwap":1189},"2026-04-06",48.040001,48.39,47.71,48.09,0.36,353900,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1195,"change":1197,"percent_change":1182,"volume":1198,"transactions":9,"vwap":1195},"2026-04-02",45.77,47.73,45.55,0.14,397100,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":884,"volume":1206,"transactions":9,"vwap":1204},"2026-04-01",47.3,48.18,47.2,47.59,1.06,423500,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-31",44.81,46.619,44.61,46.53,2.33,5.27,530600,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1220,"change":259,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-30",46.25,43.77,44.2,-3.6,1984500,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-27",46.41,46.5,45.62,45.85,-0.84,-1.8,689800,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":972,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-26",48.17,48.332,46.64,46.69,-4.87,494800,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":489,"percent_change":111,"volume":1246,"transactions":9,"vwap":1245},"2026-03-25",48.94,49.3,48.55,49.080002,467500,{"date":1248,"open":1202,"high":1249,"low":1250,"close":1251,"change":890,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-24",48.71,47.67,48.48,-1.24,542100,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":924,"transactions":9,"vwap":1259},"2026-03-23",48.78,49.78,48.41,49.09,1.32,2.76,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-20",49.4,49.45,47.35,47.77,-2.36,-4.71,566800,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":627,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-19",48.49,50.38,48.28,50.13,0.91,1088600,{"date":1280,"open":1165,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":615,"volume":1285,"transactions":9,"vwap":1283},"2026-03-18",50.47,49.65,49.68,-0.6,359200,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":28,"volume":1293,"transactions":9,"vwap":1291},"2026-03-17",50.16,50.46,49.905,50.28,0.5,726100,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1257,"change":185,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1257},"2026-03-16",49.67,50.18,49.455,2.83,324400,{"date":1302,"open":1242,"high":1303,"low":1304,"close":1258,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1258},"2026-03-13",49.59,48.214,0.13,0.27,406900,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1275,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1275},"2026-03-12",49.099998,49.37,48.13,-1.67,-3.34,3072000,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":17,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-11",49.82,50.445,49.58,49.95,1.63,342000,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":248,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-10",49.24,50.173,49.029999,49.15,-0.16,368800,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":238,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-09",47.02,49.41,46.8,49.23,2.61,486800,{"date":1341,"open":1342,"high":1343,"low":1178,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-06",48,49.22,47.98,-0.8,-1.64,373500,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1256,"change":1284,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1256},"2026-03-05",48.79,49.62,47.85,-1.22,441300,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":238,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-04",48.59,49.73,48.3,49.38,2.6,408100,{"date":1364,"open":1365,"high":1273,"low":1366,"close":1312,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1312},"2026-03-03",47.83,46.79,-2.47,-4.88,503400,{"date":1371,"open":1372,"high":1373,"low":1335,"close":1374,"change":206,"percent_change":1345,"volume":1375,"transactions":9,"vwap":1374},"2026-03-02",49.43,50.74,50.6,323200,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-27",50.53,51.135,50.3,51.0099983,-0.78,-1.51,337900,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":740,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-26",52.62,50.8,51.79,-1.2,395000,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1396,"change":1260,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-25",51.9,52.58,52.42,2.58,422900,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":955,"percent_change":142,"volume":1405,"transactions":9,"vwap":1404},"2026-02-24",50.69,51.54,50.299,51.099998,370800,{"date":1407,"open":1408,"high":1401,"low":1409,"close":1410,"change":939,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-23",50.52,49.74,49.92,-2.6,340800,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":626,"volume":1420,"transactions":9,"vwap":1418},"2026-02-20",50.705,51.66,50.59,51.25,0.16,389800,{"date":1422,"open":1423,"high":1166,"low":1424,"close":1425,"change":249,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-19",50.79,50.495,51.09,-0.21,300900,{"date":1429,"open":1417,"high":1430,"low":1431,"close":1164,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1164},"2026-02-18",51.755,50.26,0.61,1.21,498900,{"date":1436,"open":1291,"high":1163,"low":1437,"close":1417,"change":739,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1417},"2026-02-17",49.54,-0.92,508600,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1306,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-13",50.68,51.59,49.96,51.060001,0.53,621000,{"date":1449,"open":1157,"high":1450,"low":1451,"close":1423,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1423},"2026-02-12",52.46,50.44,-1.08,-2.08,500600,{"date":1456,"open":1396,"high":1457,"low":1458,"close":1459,"change":627,"percent_change":1032,"volume":1460,"transactions":9,"vwap":1459},"2026-02-11",52.54,50.736,51.87,331100,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1284,"volume":1468,"transactions":9,"vwap":1466},"2026-02-10",51.96,52.084999,51.31,51.42,-0.31,536300,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":564,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-02-09",50.33,52.0050011,50.049999,51.73,2.07,600700,{"date":1478,"open":1479,"high":1415,"low":1480,"close":1442,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1442},"2026-02-06",48.91,48.76,2.89,6.05,780900,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":446,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-05",48.099998,48.889,47.28,47.79,-1.83,771300,{"date":1493,"open":1494,"high":1494,"low":1365,"close":1495,"change":541,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-04",50.67,48.68,-4.81,816900,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":164,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-02-03",52.45,49.93,51.14,-1.63,866100,{"date":1506,"open":1507,"high":1457,"low":1508,"close":1509,"change":343,"percent_change":981,"volume":1510,"transactions":9,"vwap":1509},"2026-02-02",51.355,51.34,51.99,496500,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":195,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-30",52.88,53.35,51.29,51.51,-3.49,1128500,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1523,"change":1085,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-01-29",54.18,52.099998,53.37,-1.97,727000,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1127,"volume":1533,"transactions":9,"vwap":1531},"2026-01-28",54.37,54.79,54.040001,54.44,0.89,680700,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":111,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-01-27",52.98,53.665,52.668,53.55,2.37,487400,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1419,"percent_change":626,"volume":1548,"transactions":9,"vwap":1547},"2026-01-26",52.23,52.817,52.2,52.31,331600,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":627,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-23",51.98,52.4,51.475,52.15,0.87,317700,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":758,"volume":1564,"transactions":9,"vwap":1562},"2026-01-22",52.16,52.25,51.36,51.7,0.34,390600,{"date":1566,"open":1567,"high":1416,"low":1568,"close":1561,"change":1569,"percent_change":227,"volume":1570,"transactions":9,"vwap":1561},"2026-01-21",50.86,50.435,0.9,548300,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1289,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1289},"2026-01-20",50.425,51.24,50.32,-1.15,-2.23,492900,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":375,"percent_change":111,"volume":1585,"transactions":9,"vwap":1584},"2026-01-16",51.47,51.67,51.049999,51.61,542200,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":374,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-01-15",51.35,51.77,50.94,50.98,0.97,609600,{"date":1595,"open":1596,"high":1596,"low":1321,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-01-14",50.66,50.49,-0.4,-0.79,406600,{"date":1602,"open":1603,"high":1604,"low":1401,"close":1172,"change":1426,"percent_change":206,"volume":1605,"transactions":9,"vwap":1172},"2026-01-13",51.15,51.27,297700,{"date":1607,"open":1608,"high":1609,"low":1501,"close":1404,"change":57,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1404},"2026-01-12",49.97,51.21,1.49,337600,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":963,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-01-09",49.81,50.45,49.47,50.35,1.72,382000,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":259,"volume":1626,"transactions":9,"vwap":1624},"2026-01-08",50.31,49.225,49.5,-0.83,624300,{"date":1628,"open":1417,"high":1629,"low":1630,"close":1471,"change":1631,"percent_change":279,"volume":1632,"transactions":9,"vwap":1471},"2026-01-07",50.65,50.15,-0.59,474400,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-06",50.37,50.97,50.060001,50.92,1.12,2.25,841300,{"date":1643,"open":1374,"high":1442,"low":1644,"close":1645,"change":1646,"percent_change":1190,"volume":1476,"transactions":9,"vwap":1645},"2026-01-05",49.61,49.8,0.18,{"date":1648,"open":1329,"high":1649,"low":1329,"close":1351,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1351},"2026-01-02",49.852,1.44,2.99,473400,{"date":1654,"open":1256,"high":1256,"low":1655,"close":1202,"change":385,"percent_change":455,"volume":1656,"transactions":9,"vwap":1202},"2025-12-31",48.125,332400,{"date":1658,"open":1249,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-12-30",49.02,48.62,48.67,0.05,0.1,486300,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1660,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1660},"2025-12-29",48.26,48.82,48.16,0.01,0.02,306200,{"date":1674,"open":1256,"high":1256,"low":1675,"close":1676,"change":1663,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-12-26",48.379,48.61,0.21,221000,{"date":1680,"open":1258,"high":1681,"low":1682,"close":1683,"change":1103,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-12-24",48.581,48.32,48.51,0.39,123000,{"date":1687,"open":1342,"high":1688,"low":1689,"close":1682,"change":1197,"percent_change":1182,"volume":1690,"transactions":9,"vwap":1682},"2025-12-23",48.33,47.75,270200,{"date":1692,"open":1693,"high":1258,"low":1694,"close":1202,"change":757,"percent_change":133,"volume":1695,"transactions":9,"vwap":1202},"2025-12-22",48.2,47.94,460900,{"date":1697,"open":1698,"high":1489,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-12-19",47.080002,47.66,0.86,1.84,266000,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1336,"change":217,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1336},"2025-12-18",46.99,47.14,46.57,1.65,277500,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-12-17",47.53,47.54,46.02,46.040001,-1.32,-2.79,491500,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":248,"volume":1726,"transactions":9,"vwap":1724},"2025-12-16",47.24,47.597,46.871,47.36,-0.04,244600,{"date":1728,"open":1669,"high":1669,"low":1729,"close":1730,"change":1731,"percent_change":594,"volume":1732,"transactions":9,"vwap":1730},"2025-12-15",47.32,47.4,-0.45,539300,{"date":1734,"open":1735,"high":1337,"low":1736,"close":1352,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1352},"2025-12-12",49.17,47.61,-1.92,-3.86,953500,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1743,"change":648,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-12-11",49.7,49.77,48.97,-0.44,544300,{"date":1748,"open":1624,"high":1165,"low":1343,"close":1749,"change":1292,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-10",49.99,1.01,403000,{"date":1753,"open":1265,"high":1296,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-09",49.19,49.49,-0.09,-0.18,165600,{"date":1760,"open":1644,"high":1761,"low":1762,"close":1320,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1320},"2025-12-08",49.785,49.281,0.06,0.12,175500,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":626,"percent_change":375,"volume":1772,"transactions":9,"vwap":1771},"2025-12-05",49.39,49.695,49.145,49.52,241100,{"date":1774,"open":1775,"high":1311,"low":1776,"close":1777,"change":1778,"percent_change":1446,"volume":1779,"transactions":9,"vwap":1777},"2025-12-04",48.96,48.77,49.21,0.26,398200,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-12-03",48.24,48.98,47.99,48.95,0.73,1.51,346200,{"date":1790,"open":1234,"high":1791,"low":1694,"close":1792,"change":1793,"percent_change":1610,"volume":1794,"transactions":9,"vwap":1792},"2025-12-02",48.72,48.22,0.71,303000,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1725,"percent_change":248,"volume":1801,"transactions":9,"vwap":1800},"2025-12-01",47.060001,47.78,46.91,47.51,168300,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":563,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-11-28",47.13,47.56,47.0040016,47.55,1.54,141500,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-11-26",46.7,47.049999,46.43,46.83,0.65,1.41,285700,{"date":1820,"open":1821,"high":1218,"low":1822,"close":1823,"change":1182,"percent_change":375,"volume":1824,"transactions":9,"vwap":1823},"2025-11-25",45.54,44.82,46.18,404400,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":1650,"percent_change":143,"volume":1830,"transactions":9,"vwap":1829},"2025-11-24",44.84,46.041,45.89,566200,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1292,"volume":1838,"transactions":9,"vwap":1836},"2025-11-21",44.33,44.98,43.261,44.45,0.22,923000,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":998,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-11-20",47.17,47.23,44.18,44.23,-3.39,1001500,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-11-19",45.45,46.392,45.38,45.78,0.38,0.84,410400,{"date":1857,"open":1196,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":101,"volume":1862,"transactions":9,"vwap":1860},"2025-11-18",45.872,44.842,45.4,-0.66,697600,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1085,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-11-17",46.71,47.172,45.72,46.060001,-2.27,681000,{"date":1872,"open":1873,"high":1195,"low":1874,"close":1804,"change":1778,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1804},"2025-11-14",45.94,45.725,0.55,512800,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-11-13",47.95,48.015999,46.59,46.87,-1.52,-3.14,452600,{"date":1887,"open":1888,"high":1888,"low":1667,"close":1187,"change":46,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1187},"2025-11-12",48.93,-0.12,374700,{"date":1892,"open":1893,"high":1894,"low":1693,"close":1895,"change":164,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-11-11",48.85,48.945,48.45,-1.72,294500,{"date":1899,"open":1329,"high":1335,"low":1900,"close":1243,"change":1639,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1243},"2025-11-10",48.685,2.32,284800,{"date":1904,"open":1905,"high":1202,"low":1906,"close":1202,"change":1907,"percent_change":1725,"volume":1908,"transactions":9,"vwap":1202},"2025-11-07",47.44,46.67,-0.02,595100,{"date":1910,"open":1437,"high":1437,"low":1911,"close":1693,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1693},"2025-11-06",47.93,-1.34,-2.7,523100,{"date":1916,"open":1917,"high":1444,"low":1668,"close":1437,"change":1419,"percent_change":332,"volume":1918,"transactions":9,"vwap":1437},"2025-11-05",48.92,445500,{"date":1920,"open":1921,"high":1451,"low":1922,"close":1360,"change":68,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1360},"2025-11-04",49.88,49.29,-3.76,550500,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1465,"change":1930,"percent_change":1684,"volume":1931,"transactions":9,"vwap":1465},"2025-11-03",51.74,51.789,50.922,0.2,448400,{"date":1933,"open":1934,"high":1154,"low":1935,"close":1936,"change":757,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-10-31",51.33,50.575,51.11,1.03,448700,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1417,"change":854,"percent_change":1086,"volume":1944,"transactions":9,"vwap":1417},"2025-10-30",51.0019989,51.45,50.54,1069100,{"date":1946,"open":1947,"high":1948,"low":1590,"close":1949,"change":1205,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-10-29",51.38,51.63,51.49,2.1,839300,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1907,"volume":1959,"transactions":9,"vwap":1957},"2025-10-28",50.42,50.683,50.14,50.43,-0.01,510700,{"date":1961,"open":1630,"high":1289,"low":1962,"close":1451,"change":1963,"percent_change":1640,"volume":1964,"transactions":9,"vwap":1451},"2025-10-27",49.929,1.11,540600,{"date":1966,"open":1783,"high":1967,"low":1968,"close":1969,"change":1205,"percent_change":1142,"volume":1970,"transactions":9,"vwap":1969},"2025-10-24",49.48,48.86,49.33,669900,{"date":1972,"open":1730,"high":1973,"low":1730,"close":1974,"change":1975,"percent_change":1700,"volume":1976,"transactions":9,"vwap":1974},"2025-10-23",48.375,48.27,0.41,315700,{"date":1978,"open":1249,"high":1249,"low":1706,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-10-22",47.86,-0.91,-1.87,655700,{"date":1984,"open":1893,"high":1659,"low":1258,"close":1776,"change":89,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1776},"2025-10-21",-0.27,307900,{"date":1988,"open":1776,"high":1989,"low":1480,"close":1990,"change":1793,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-10-20",49.13,48.9,1.47,295100,{"date":1994,"open":1342,"high":1181,"low":1995,"close":1996,"change":1997,"percent_change":1467,"volume":1998,"transactions":9,"vwap":1996},"2025-10-17",47.555,48.19,-0.15,402400,{"date":2000,"open":1310,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-10-16",49.219,48.080002,48.34,-0.34,-0.7,497600,{"date":2008,"open":2009,"high":2010,"low":2011,"close":1495,"change":1750,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1495},"2025-10-15",48.53,49,47.96,2.12,500400,{"date":2015,"open":1204,"high":2003,"low":2016,"close":1250,"change":2017,"percent_change":67,"volume":2018,"transactions":9,"vwap":1250},"2025-10-14",47,-0.74,737400,{"date":2020,"open":1251,"high":2021,"low":2022,"close":1258,"change":1433,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1258},"2025-10-13",48.65,48.044998,2.56,737800,{"date":2026,"open":1645,"high":2027,"low":2028,"close":1203,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1203},"2025-10-10",49.84,47.15,-2.37,-4.78,851000,{"date":2033,"open":1264,"high":1282,"low":2034,"close":2035,"change":1182,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-10-09",48.972,49.57,0.59,548900,{"date":2039,"open":2002,"high":2040,"low":2002,"close":2041,"change":1050,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-10-08",49.295,49.28,2.82,572800,{"date":2045,"open":2046,"high":1888,"low":1807,"close":1911,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1911},"2025-10-07",48.88,-0.5,-1.03,877300,{"date":2051,"open":2052,"high":1776,"low":1682,"close":2053,"change":112,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-10-06",48.63,48.43,3.37,1032400,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":1330,"percent_change":2004,"volume":2062,"transactions":9,"vwap":2061},"2025-10-03",47.26,47.34,46.56,46.85,891100,{"date":2064,"open":2065,"high":1841,"low":2066,"close":2067,"change":1975,"percent_change":1032,"volume":2068,"transactions":9,"vwap":2067},"2025-10-02",47.11,46.555,47.0099983,1063300,{"date":2070,"open":2071,"high":2072,"low":1851,"close":2073,"change":132,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-10-01",45.47,46.615,46.6,1.79,618800,{"date":2077,"open":2078,"high":1852,"low":2079,"close":1852,"change":342,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1852},"2025-09-30",45.64,45.37,0.77,642300,{"date":2083,"open":1821,"high":2084,"low":1851,"close":2085,"change":1853,"percent_change":1854,"volume":2086,"transactions":9,"vwap":2085},"2025-09-29",45.751,45.43,629600,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":1725,"percent_change":1756,"volume":2093,"transactions":9,"vwap":2092},"2025-09-26",45.029999,45.09,44.632,45.049999,351300,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2090,"change":1426,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2090},"2025-09-25",44.75,45.25,44.303,-0.46,583600,{"date":2102,"open":1867,"high":1867,"low":2103,"close":2104,"change":384,"percent_change":1625,"volume":2105,"transactions":9,"vwap":2104},"2025-09-24",45.0099983,45.3,1272300,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":1067,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-09-23",46.34,46.38,45.44,45.68,-1.04,1109500,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2036,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-09-22",45.51,46.269,45.458,46.16,1.29,485600,{"date":2123,"open":2124,"high":2125,"low":2104,"close":2124,"change":1646,"percent_change":488,"volume":2126,"transactions":9,"vwap":2124},"2025-09-19",45.57,45.6,556800,{"date":2128,"open":2129,"high":1849,"low":2130,"close":2131,"change":18,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-09-18",44.96,44.766,45.39,2.3,898000,{"date":2135,"open":2136,"high":1211,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-09-17",44.59,43.82,44.37,-0.26,-0.58,647600,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2146,"change":1330,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-09-16",44.99,44.475,44.63,-0.36,399400,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2120,"volume":2156,"transactions":9,"vwap":2154},"2025-09-15",44.4,44.792,44.306,44.79,0.57,416200,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2161,"change":552,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-09-12",44.56,44.133,44.22,-0.67,252100,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1837,"percent_change":1292,"volume":2170,"transactions":9,"vwap":2169},"2025-09-11",44.72,44.73,44.41,44.52,564500,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":57,"percent_change":1618,"volume":2177,"transactions":9,"vwap":2176},"2025-09-10",44.42,44.739,44.16,44.3,584500,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":133,"volume":2185,"transactions":9,"vwap":2183},"2025-09-09",43.3,43.58,43.055,43.55,0.47,186000,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":342,"percent_change":132,"volume":2192,"transactions":9,"vwap":2191},"2025-09-08",43.13,43.224,42.98,43.080002,370300,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":1646,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-09-05",43.16,43.21,42.2,42.73,0.42,774700,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2204,"change":1684,"percent_change":981,"volume":2206,"transactions":9,"vwap":2204},"2025-09-04",42.27,42.55,41.948,366100,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":1662,"percent_change":1764,"volume":2213,"transactions":9,"vwap":2212},"2025-09-03",42.32,42.35,41.92,42.16,198000,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2217,"change":2219,"percent_change":1912,"volume":2220,"transactions":9,"vwap":2217},"2025-09-02",41.53,42.11,41.34,-0.57,536700,{"date":2222,"open":2223,"high":2195,"low":2224,"close":2225,"change":1068,"percent_change":1058,"volume":2226,"transactions":9,"vwap":2225},"2025-08-29",43.15,42.45,42.68,362300,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2231,"change":758,"percent_change":1808,"volume":2232,"transactions":9,"vwap":2231},"2025-08-28",43.040001,43.68,43.45,416400,{"date":2234,"open":2235,"high":2236,"low":2210,"close":2237,"change":563,"percent_change":239,"volume":2238,"transactions":9,"vwap":2237},"2025-08-27",42.49,42.815,42.79,380200,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2243,"change":626,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-08-26",41.85,42.12,42.07,0.74,275700,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":1985,"percent_change":445,"volume":2252,"transactions":9,"vwap":2251},"2025-08-25",41.98,42.02,41.68,41.76,821900,{"date":2254,"open":2255,"high":2210,"low":2256,"close":2257,"change":2244,"percent_change":2074,"volume":2258,"transactions":9,"vwap":2257},"2025-08-22",41.27,41.12,42.029999,577900,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":45,"percent_change":1889,"volume":2265,"transactions":9,"vwap":2264},"2025-08-21",41.32,41.441,41.029999,41.29,597400,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2218,"change":1284,"percent_change":101,"volume":2270,"transactions":9,"vwap":2218},"2025-08-20",41.57,40.565,668700,{"date":2272,"open":2273,"high":2273,"low":2241,"close":2274,"change":2275,"percent_change":1367,"volume":2276,"transactions":9,"vwap":2274},"2025-08-19",42.86,41.94,-1.06,665900,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":1197,"percent_change":1109,"volume":2283,"transactions":9,"vwap":2282},"2025-08-18",42.76,43.0099983,42.65,43,573600,{"date":2285,"open":2286,"high":2286,"low":2204,"close":2273,"change":1907,"percent_change":45,"volume":2287,"transactions":9,"vwap":2273},"2025-08-15",42.94,310300,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":1467,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-08-14",42.85,43.07,42.66,42.88,-0.72,439900,{"date":2297,"open":2298,"high":2231,"low":2299,"close":2300,"change":2301,"percent_change":342,"volume":2302,"transactions":9,"vwap":2300},"2025-08-13",43.33,42.862,43.19,0.15,604700,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2229,"change":1816,"percent_change":393,"volume":2308,"transactions":9,"vwap":2229},"2025-08-12",42.52,43.060001,42.305,694700,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":1889,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-08-11",42.59,42.89,42.26,42.39,-0.28,437400,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":1670,"percent_change":1671,"volume":2323,"transactions":9,"vwap":2322},"2025-08-08",42.64,42.923,42.43,42.51,615700,{"date":2325,"open":2291,"high":2326,"low":2217,"close":2327,"change":2328,"percent_change":1330,"volume":2329,"transactions":9,"vwap":2327},"2025-08-07",43.174,42.5,-0.07,403200,{"date":2331,"open":2209,"high":2332,"low":2257,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-08-06",42.57,-0.1,-0.23,743800,{"date":2337,"open":2196,"high":2338,"low":2339,"close":2340,"change":2099,"percent_change":1085,"volume":2341,"transactions":9,"vwap":2340},"2025-08-05",43.28,42.425,42.67,748400,{"date":2343,"open":2344,"high":2345,"low":2319,"close":2188,"change":1555,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2188},"2025-08-04",42.78,43.14,2.06,458500,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2313,"change":615,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2313},"2025-08-01",42.56,42.646,41.82,-2.74,659800,{"date":2356,"open":2173,"high":2357,"low":2358,"close":2231,"change":2004,"percent_change":1382,"volume":2359,"transactions":9,"vwap":2231},"2025-07-31",44.46,43.385,676500,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2362,"change":1197,"percent_change":332,"volume":2365,"transactions":9,"vwap":2362},"2025-07-30",43.79,44.0079994,43.391,495600,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":1646,"percent_change":1975,"volume":2372,"transactions":9,"vwap":2371},"2025-07-29",43.71,44.12,43.48,43.65,974600,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2376,"change":2378,"percent_change":28,"volume":2379,"transactions":9,"vwap":2376},"2025-07-28",43.17,43.47,43.11,0.43,888000,{"date":2381,"open":2281,"high":2191,"low":2332,"close":2229,"change":2199,"percent_change":79,"volume":2382,"transactions":9,"vwap":2229},"2025-07-25",378200,{"date":2384,"open":2311,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2328,"volume":2389,"transactions":9,"vwap":2387},"2025-07-24",42.7,42.3,42.62,-0.03,286700,{"date":2391,"open":2210,"high":2392,"low":2386,"close":2281,"change":300,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2281},"2025-07-23",42.663,1.67,601200,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":1382,"volume":2401,"transactions":9,"vwap":2399},"2025-07-22",42.31,41.395,41.95,-0.33,306600,{"date":2403,"open":2210,"high":2404,"low":2197,"close":2405,"change":352,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-07-21",42.616,42.28,0.07,296500,{"date":2409,"open":2410,"high":2410,"low":2242,"close":2411,"change":45,"percent_change":1889,"volume":2412,"transactions":9,"vwap":2411},"2025-07-18",42.44,42.25,363700,{"date":2414,"open":2415,"high":2210,"low":2416,"close":2386,"change":2184,"percent_change":1639,"volume":2417,"transactions":9,"vwap":2386},"2025-07-17",41.99,41.9,325800,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2420,"change":1663,"percent_change":331,"volume":2423,"transactions":9,"vwap":2420},"2025-07-16",41.83,41.855,41.080002,277400,{"date":2425,"open":2426,"high":2274,"low":2427,"close":2428,"change":627,"percent_change":133,"volume":2429,"transactions":9,"vwap":2428},"2025-07-15",41.84,41.65,41.73,269800,{"date":2431,"open":2256,"high":2398,"low":2432,"close":2433,"change":2434,"percent_change":1837,"volume":2435,"transactions":9,"vwap":2433},"2025-07-14",40.89,41.28,0.09,287100,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":269,"percent_change":2099,"volume":2442,"transactions":9,"vwap":2441},"2025-07-11",41.14,41.415,41.040001,41.19,279200,{"date":2444,"open":2241,"high":2241,"low":2445,"close":2446,"change":2447,"percent_change":2005,"volume":2448,"transactions":9,"vwap":2446},"2025-07-10",40.96,41.38,-0.29,382800,{"date":2450,"open":2451,"high":2452,"low":2441,"close":2453,"change":2454,"percent_change":1639,"volume":2455,"transactions":9,"vwap":2453},"2025-07-09",41.4,41.74,41.67,0.46,466000,{"date":2457,"open":2458,"high":2261,"low":2459,"close":2460,"change":1182,"percent_change":1793,"volume":2461,"transactions":9,"vwap":2460},"2025-07-08",41.2,40.98,41.21,319900,{"date":2463,"open":2464,"high":2464,"low":2465,"close":2466,"change":384,"percent_change":1438,"volume":2467,"transactions":9,"vwap":2466},"2025-07-07",41.15,40.68,40.92,411800,{"date":2469,"open":2470,"high":2471,"low":2470,"close":2472,"change":489,"percent_change":1991,"volume":2473,"transactions":9,"vwap":2472},"2025-07-03",41.0099983,41.39,41.3,183600,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-07-02",40.32,40.75,40.254,40.7,0.28,0.69,525100,{"date":2484,"open":2485,"high":2485,"low":2486,"close":2487,"change":2140,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-07-01",40.85,39.973,40.42,-1.41,431600,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2492,"change":1190,"percent_change":1532,"volume":2495,"transactions":9,"vwap":2492},"2025-06-30",41,41.13,40.82,335400,{"date":2497,"open":2466,"high":2466,"low":2498,"close":2499,"change":2328,"percent_change":90,"volume":2500,"transactions":9,"vwap":2499},"2025-06-27",40.3,40.64,210600,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":906,"percent_change":2393,"volume":1794,"transactions":9,"vwap":2506},"2025-06-26",40.34,40.771,40.135,40.71,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":1853,"percent_change":289,"volume":2513,"transactions":9,"vwap":2512},"2025-06-25",39.98,40.18,39.876,40.040001,299500,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":733,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-06-24",39.15,39.67,39.055,39.66,2.85,414300,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":1764,"percent_change":626,"volume":2528,"transactions":9,"vwap":2527},"2025-06-23",38.25,38.65,37.93,38.56,156900,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":1625,"volume":2536,"transactions":9,"vwap":2534},"2025-06-20",39.07,39.09,38.298,38.44,-0.32,304200,{"date":2538,"open":2539,"high":2532,"low":2540,"close":2541,"change":1305,"percent_change":1563,"volume":2542,"transactions":9,"vwap":2541},"2025-06-18",38.82,38.63,38.76,399900,{"date":2544,"open":2545,"high":2546,"low":2527,"close":2540,"change":2535,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2540},"2025-06-17",38.87,39.11,-0.82,224100,{"date":2550,"open":2551,"high":2531,"low":2552,"close":2553,"change":564,"percent_change":707,"volume":2554,"transactions":9,"vwap":2553},"2025-06-16",38.43,38.41,38.95,332100,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":853,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-06-13",38.040001,38.34,37.78,37.9,-1.89,264400,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2540,"change":1930,"percent_change":757,"volume":2568,"transactions":9,"vwap":2540},"2025-06-12",38.31,38.78,38.27,201200,{"date":2570,"open":2540,"high":2571,"low":2572,"close":2551,"change":1663,"percent_change":1778,"volume":2573,"transactions":9,"vwap":2551},"2025-06-11",38.732,38.23,391500,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":46,"percent_change":1330,"volume":2580,"transactions":9,"vwap":2579},"2025-06-10",38.47,38.5,38.060001,38.33,205000,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":758,"volume":2588,"transactions":9,"vwap":2586},"2025-06-09",38.26,38.61,38.166,38.39,0.25,234700,{"date":2590,"open":2591,"high":2567,"low":2592,"close":2593,"change":627,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-06-06",38.15,37.95,38.14,1.19,145400,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2139,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-06-05",38.22,38.37,37.508,37.69,-0.69,194300,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2592,"change":2480,"percent_change":2244,"volume":2513,"transactions":9,"vwap":2592},"2025-06-04",37.84,38.039001,37.56,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2155,"percent_change":1808,"volume":2615,"transactions":9,"vwap":2614},"2025-06-03",37.35,37.75,37.18,37.67,350300,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2480,"percent_change":217,"volume":2622,"transactions":9,"vwap":2621},"2025-06-02",36.71,37.14,36.421,37.099998,195300,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2328,"percent_change":269,"volume":2629,"transactions":9,"vwap":2628},"2025-05-30",36.86,36.88,36.085999,36.82,159700,{"date":2631,"open":2632,"high":2632,"low":2633,"close":2634,"change":1907,"percent_change":45,"volume":2635,"transactions":9,"vwap":2634},"2025-05-29",37.64,36.8,36.89,273600,{"date":2637,"open":2619,"high":2638,"low":2639,"close":2640,"change":2334,"percent_change":163,"volume":2641,"transactions":9,"vwap":2640},"2025-05-28",37.2,36.85,36.91,134100,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2619,"change":28,"percent_change":707,"volume":2647,"transactions":9,"vwap":2619},"2025-05-27",36.84,37.24,36.64,329100,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":648,"percent_change":890,"volume":2654,"transactions":9,"vwap":2653},"2025-05-23",35.86,36.339,35.724,36.14,304700,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":331,"percent_change":758,"volume":2661,"transactions":9,"vwap":2660},"2025-05-22",36.18,36.67,36.099998,36.36,113700,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":1861,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-05-21",36.49,36.99,35.963,36.12,-1.79,364300,{"date":2671,"open":2672,"high":2633,"low":2673,"close":2674,"change":1725,"percent_change":249,"volume":2675,"transactions":9,"vwap":2674},"2025-05-20",36.76,36.48,36.78,159100,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2628,"change":2139,"percent_change":2005,"volume":2681,"transactions":9,"vwap":2628},"2025-05-19",36.35,36.935,36.28,156700,{"date":2683,"open":2684,"high":2685,"low":2618,"close":2686,"change":1306,"percent_change":1786,"volume":2687,"transactions":9,"vwap":2686},"2025-05-16",36.93,37.09,37.080002,152000,{"date":2689,"open":2690,"high":2619,"low":2691,"close":2692,"change":2400,"percent_change":446,"volume":2693,"transactions":9,"vwap":2692},"2025-05-15",36.9,36.52,36.81,162400,{"date":2695,"open":2696,"high":2697,"low":2692,"close":2619,"change":2184,"percent_change":290,"volume":2698,"transactions":9,"vwap":2619},"2025-05-14",37.23,37.37,304900,{"date":2700,"open":2701,"high":2625,"low":2702,"close":2658,"change":1277,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2658},"2025-05-13",35.89,35.814,2.54,294800,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":436,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-05-12",35.71,35.775,35.285,35.76,4.93,394400,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2535,"percent_change":425,"volume":2719,"transactions":9,"vwap":2718},"2025-05-09",34.46,34.51,33.886,34.080002,117300,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":300,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2725},"2025-05-08",34.2,34.71,34.14,34.4,2.08,283700,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":331,"volume":2735,"transactions":9,"vwap":2733},"2025-05-07",33.35,33.78,33.155,33.7,0.08,106200,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2139,"percent_change":1068,"volume":2742,"transactions":9,"vwap":2741},"2025-05-06",33.32,33.79,33.206,33.62,114400,{"date":2744,"open":2745,"high":2724,"low":2746,"close":2747,"change":2328,"percent_change":1426,"volume":2748,"transactions":9,"vwap":2747},"2025-05-05",33.76,33.6,33.88,239300,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":1700,"percent_change":1361,"volume":2755,"transactions":9,"vwap":2754},"2025-05-02",33.72,34.139,33.64,33.95,280600,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":1786,"percent_change":477,"volume":2762,"transactions":9,"vwap":2761},"2025-05-01",33.21,33.58,33,33.09,158200,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":269,"percent_change":2140,"volume":2769,"transactions":9,"vwap":2768},"2025-04-30",31.62,32.46,31.375,32.36,168600,{"date":2771,"open":2768,"high":2772,"low":2773,"close":2774,"change":1197,"percent_change":2378,"volume":2775,"transactions":9,"vwap":2774},"2025-04-29",32.64,32.28,32.55,131300,{"date":2777,"open":2778,"high":2774,"low":2779,"close":2780,"change":46,"percent_change":1757,"volume":2781,"transactions":9,"vwap":2780},"2025-04-28",32.31,31.9,32.41,242700,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":1446,"percent_change":1127,"volume":2788,"transactions":9,"vwap":2787},"2025-04-25",32,32.555,31.89,32.47,250500,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-04-24",30.91,31.975,30.875,31.94,1.23,4.01,208300,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":733,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2803},"2025-04-23",31.059999,31.496,30.565,30.71,3.71,582400,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":1024,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},"2025-04-22",29.35,29.834,29.162,29.61,2.21,161400,{"date":35,"open":2815,"high":2815,"low":31,"close":2816,"change":385,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2816},29.46,28.97,-1.66,197900,{"status":2820,"indices":2821,"watchlist":2858,"sectors":2878,"benchmarks":2924},"success",[2822,2829,2835,2841,2847,2853],{"symbol":2823,"name":2824,"price":2825,"change":2826,"pct_change":1103,"is_up":2827,"sparkline":2828,"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":2830,"name":2831,"price":2832,"change":2833,"pct_change":626,"is_up":2827,"sparkline":2834,"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":2836,"name":2837,"price":2838,"change":2839,"pct_change":353,"is_up":2827,"sparkline":2840,"date":5},"DJI","DOW JONES",50927,21,"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":2842,"name":2843,"price":2844,"change":2845,"pct_change":353,"is_up":2827,"sparkline":2846,"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":2848,"name":2849,"price":2850,"change":2851,"pct_change":1975,"is_up":2827,"sparkline":2852,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":2854,"name":2855,"price":2856,"change":1662,"pct_change":626,"is_up":2827,"sparkline":2857,"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",[2859,2865,2872],{"symbol":2860,"name":2861,"price":2862,"change":2863,"pct_change":133,"is_up":2827,"sparkline":2864,"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":2866,"name":2867,"price":2868,"change":1913,"pct_change":2869,"is_up":2870,"sparkline":2871,"date":5},"AAPL","Apple Inc",330.32,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":2873,"name":2874,"price":2875,"change":2005,"pct_change":2876,"is_up":2870,"sparkline":2877,"date":5},"TSLA","Tesla Inc",354.11,-0.2,"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",[2879,2883,2888,2892,2896,2900,2904,2908,2912,2916,2920],{"name":2880,"etf":2881,"change":564,"price":2882,"is_up":2827},"Technology","XLK",197.81,{"name":2884,"etf":2885,"change":2886,"price":2887,"is_up":2827},"Financials","XLF",0.11,53.46,{"name":2889,"etf":2890,"change":1716,"price":2891,"is_up":2870},"Healthcare","XLV",166.2,{"name":2893,"etf":2894,"change":2388,"price":2895,"is_up":2870},"Consumer Cycl","XLY",108.81,{"name":2897,"etf":2898,"change":2400,"price":2899,"is_up":2870},"Consumer Staples","XLP",80.33,{"name":2901,"etf":2902,"change":875,"price":2903,"is_up":2827},"Energy","XLE",62.7,{"name":2905,"etf":2906,"change":79,"price":2907,"is_up":2827},"Industrials","XLI",168.64,{"name":2909,"etf":2910,"change":2400,"price":2911,"is_up":2870},"Materials","XLB",48.54,{"name":2913,"etf":2914,"change":2915,"price":2465,"is_up":2870},"Real Estate","XLRE",-0.56,{"name":2917,"etf":2918,"change":1432,"price":2919,"is_up":2827},"Utilities","XLU",39.68,{"name":2921,"etf":2922,"change":425,"price":2923,"is_up":2870},"Comm Services","XLC",109.94,[2925,2929,2933,2937],{"ticker":2926,"name":2927,"price":2928,"change":1646,"is_up":2827},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":2930,"name":2931,"price":2932,"change":626,"is_up":2827},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2934,"name":2935,"price":2936,"change":352,"is_up":2827},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2938,"name":2939,"price":2940,"change":2199,"is_up":2827},"IWM","iShares Russell 2000",279.06]