[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BOTZ":3,"stock-historical-BOTZ":30,"homepage-market-summary":2500},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BOTZ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Global X Funds Global X Robotics & Artificial Intelligence ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0998,0.035972,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},36.03,35.9,36.19,35.81,35.43,0.6,1.69,569536.367155,41.71,31.875,857221.4426362988,42.2,2528,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},26.42,772186,281847782.101711,35.04,"2025-04-22",[41,44,54,65,75,86,95,105,116,127,137,147,157,168,179,190,199,209,218,227,238,246,255,265,272,282,291,301,311,319,328,338,348,359,370,380,389,400,411,422,429,440,449,460,467,475,484,495,505,514,524,535,544,551,561,572,582,590,598,607,615,623,631,638,645,654,660,669,677,683,687,694,703,712,721,729,736,743,752,759,766,775,783,791,798,806,814,823,831,838,845,853,860,868,876,885,891,900,908,916,925,932,941,946,954,963,970,976,982,988,995,1001,1010,1018,1024,1030,1036,1040,1046,1054,1058,1066,1071,1078,1085,1092,1099,1106,1115,1123,1130,1137,1146,1154,1160,1167,1174,1180,1188,1191,1196,1201,1207,1213,1218,1223,1230,1236,1240,1246,1251,1259,1265,1274,1282,1288,1294,1298,1304,1308,1315,1321,1328,1334,1339,1344,1353,1359,1365,1372,1378,1382,1387,1393,1399,1406,1412,1419,1425,1432,1439,1444,1450,1455,1460,1463,1468,1474,1481,1488,1494,1499,1503,1508,1512,1518,1523,1526,1533,1540,1545,1549,1553,1558,1564,1568,1574,1577,1584,1590,1595,1600,1604,1610,1616,1622,1630,1637,1642,1647,1652,1657,1663,1668,1674,1679,1683,1689,1693,1699,1705,1711,1718,1722,1728,1733,1739,1744,1748,1753,1761,1767,1773,1777,1783,1789,1796,1801,1807,1811,1818,1824,1829,1833,1838,1842,1846,1850,1855,1860,1864,1868,1874,1880,1885,1891,1896,1902,1907,1912,1918,1924,1931,1937,1944,1949,1955,1961,1965,1971,1977,1983,1989,1995,1998,2001,2008,2014,2018,2025,2030,2034,2038,2044,2049,2055,2062,2066,2072,2078,2083,2088,2093,2100,2104,2109,2115,2122,2129,2136,2141,2146,2153,2158,2165,2170,2177,2185,2191,2198,2204,2211,2219,2228,2234,2243,2250,2257,2265,2272,2277,2282,2289,2294,2300,2305,2310,2317,2323,2328,2336,2343,2349,2354,2360,2367,2374,2379,2385,2390,2396,2403,2410,2416,2423,2428,2435,2442,2449,2456,2464,2471,2479,2487,2494],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},8563,35.9803,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-01",35.515,35.53,35.14,0.2,0.57,558874.068923,10511,35.3613,{"date":55,"open":56,"high":57,"low":58,"close":59,"change":60,"percent_change":61,"volume":62,"transactions":63,"vwap":64},"2026-09-30",35.42,35.59,35.22,35.23,-0.01,-0.03,396376.097136,6591,35.3848,{"date":66,"open":67,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-29",35.31,34.9845,35.24,0.11,0.31,654456.133506,8710,35.1541,{"date":76,"open":77,"high":78,"low":79,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-28",35.2,35.41,34.975,35.13,-0.27,-0.76,388801.558416,8868,35.181,{"date":87,"open":88,"high":89,"low":80,"close":88,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-25",35.4,35.5,0.18,0.51,371448.359823,7479,35.3433,{"date":96,"open":97,"high":98,"low":99,"close":58,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-24",35.16,35.35,34.94,-0.07,-0.2,411899.337427,6804,35.1478,{"date":106,"open":107,"high":108,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-23",35.63,35.67,35.145,35.29,-0.72,-2,816810.56002,8204,35.3203,{"date":117,"open":118,"high":119,"low":120,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-22",35.89,36.04,35.75,36.01,0.19,0.53,675545.544691,8602,35.9279,{"date":128,"open":89,"high":129,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-21",35.915,35.38,35.82,0.71,2.02,780783.240363,11975,35.7007,{"date":138,"open":139,"high":140,"low":141,"close":142,"change":143,"percent_change":60,"volume":144,"transactions":145,"vwap":146},"2026-09-18",35.105,35.17,34.934,35.11,-0.005,427988.485396,7180,35.0358,{"date":148,"open":77,"high":149,"low":150,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-17",35.25,35.045,35.115,0.395,1.14,429536.392052,6972,35.1174,{"date":158,"open":159,"high":160,"low":161,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-16",34.9,35.155,34.4301,34.72,0.09,0.26,513167.049067,7930,34.8634,{"date":169,"open":170,"high":171,"low":172,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-15",34.68,34.765,34.46,34.63,-0.13,-0.37,556240.544437,8546,34.5895,{"date":180,"open":181,"high":182,"low":183,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-14",34.6,34.925,34.53,34.76,-0.52,-1.47,665868.604436,9127,34.7557,{"date":191,"open":58,"high":192,"low":58,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-11",35.49,35.28,0.52,1.5,1051519.328367,11207,35.3015,{"date":200,"open":201,"high":202,"low":203,"close":184,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-10",34.86,35.015,34.62,-0.42,-1.19,799649.948367,11300,34.78,{"date":210,"open":211,"high":107,"low":97,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-09",35.57,35.18,-0.43,-1.21,558353.631134,10141,35.3256,{"date":219,"open":220,"high":18,"low":57,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-08",35.86,35.61,-0.34,-0.95,797717.323886,11489,35.6866,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-04",35.83,35.96,35.71,35.95,0.14,0.39,776343.947996,11605,35.8333,{"date":239,"open":240,"high":241,"low":78,"close":20,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":231},"2026-09-03",35.52,35.87,0.62,1.76,602579.201215,8596,{"date":247,"open":248,"high":77,"low":249,"close":250,"change":251,"percent_change":70,"volume":252,"transactions":253,"vwap":254},"2026-09-02",34.96,34.83,35.19,0.04,564549.487269,8657,35.0886,{"date":256,"open":257,"high":78,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-01",35.33,35.05,35.15,-0.74,-2.06,838639.039425,11547,35.2373,{"date":266,"open":232,"high":267,"low":268,"close":118,"change":233,"percent_change":234,"volume":269,"transactions":270,"vwap":271},"2026-08-31",36.07,35.745,545148.878725,9116,35.874,{"date":273,"open":274,"high":275,"low":276,"close":120,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-28",36.27,36.31,35.68,-0.39,-1.08,496883.460915,9536,35.9286,{"date":283,"open":284,"high":285,"low":121,"close":286,"change":91,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-27",36.06,36.3,36.14,1.43,677409.306547,9206,36.1541,{"date":292,"open":293,"high":294,"low":295,"close":107,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-26",35.78,35.865,35.55,-0.22,-0.61,408561.289777,7040,35.6705,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":22,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-25",35.695,35.8999,35.635,35.85,1.7,632551.683705,8821,35.8024,{"date":312,"open":313,"high":313,"low":69,"close":149,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-24",35.73,-0.79,-2.19,683387.234289,13751,35.3653,{"date":320,"open":284,"high":321,"low":322,"close":119,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-21",36.16,35.8937,0.23,0.64,685368.051834,10331,36.065,{"date":329,"open":330,"high":331,"low":332,"close":20,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-20",36,36.085,35.6638,-0.57,-1.57,724166.437561,11728,35.8415,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-19",36.54,36.15,36.38,-0.17,-0.47,795926.353525,11827,36.3571,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-18",36.924,37.04,36.545,36.55,-1.27,-3.36,713340.848863,11578,36.7048,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-17",37.9,38.025,37.79,37.82,0.08,0.21,454907.700267,8879,37.9066,{"date":371,"open":364,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-14",37.91,37.6438,37.74,-0.08,-0.21,429463.184909,8289,37.7564,{"date":381,"open":382,"high":361,"low":383,"close":364,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-13",37.695,37.63,0.01,0.03,729702.274316,10242,37.7709,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-12",38.11,38.15,37.75,37.81,0.33,0.88,409555.943831,8258,37.884,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-11",37.56,37.715,37.38,37.48,0.06,0.16,396797.6003,6943,37.5366,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-10",37.61,37.65,37.335,37.42,-0.19,-0.51,468309.209838,9606,37.4256,{"date":423,"open":404,"high":414,"low":424,"close":413,"change":425,"percent_change":426,"volume":427,"transactions":336,"vwap":428},"2026-08-07",37.21,0.67,1.81,686754.579519,37.5067,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-06",37.15,37.24,36.8,36.94,-0.36,-0.97,798411.557962,11823,37.0445,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":366,"percent_change":50,"volume":446,"transactions":447,"vwap":448},"2026-08-05",37.755,37.7648,37.28,37.3,698912.440284,12133,37.482,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-04",36.58,37.16,36.42,37.09,1.16,3.23,1011484.26421,14619,36.8404,{"date":461,"open":160,"high":230,"low":462,"close":463,"change":132,"percent_change":133,"volume":464,"transactions":465,"vwap":466},"2026-08-03",35.07,35.93,827735.422435,13004,35.6948,{"date":468,"open":130,"high":47,"low":469,"close":58,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-07-31",34.82,0.32,0.92,906405.328716,13881,35.177,{"date":476,"open":477,"high":159,"low":478,"close":159,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-07-30",34.21,34.125,1.22,3.62,876980.25053,12503,34.6079,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-29",34.18,34.495,33.61,33.68,-0.3,-0.88,1062993.081673,15125,33.9909,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":435,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-28",33.69,34.075,33.484,33.98,-1.05,1076851.096102,16163,33.7691,{"date":506,"open":507,"high":173,"low":508,"close":509,"change":91,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-27",34.48,34.07,34.34,1.51,549314.234234,11968,34.2646,{"date":515,"open":486,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-24",34.23,33.775,33.83,-0.48,-1.4,1202295.714161,15546,33.9192,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-23",34.55,34.685,34.1,34.31,-0.58,-1.66,718723.217328,12450,34.3323,{"date":536,"open":159,"high":537,"low":538,"close":539,"change":540,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-22",35.1201,34.8701,34.89,0,591684.317969,8186,34.987,{"date":545,"open":162,"high":546,"low":173,"close":539,"change":324,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-21",34.995,1.87,703709.59294,10068,34.8566,{"date":552,"open":553,"high":554,"low":477,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-20",34.56,34.67,34.25,-0.15,-0.44,657946.221154,11843,34.3919,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-17",34.205,34.595,33.935,34.4,-1.13,-3.18,1189204.808758,15278,34.3114,{"date":573,"open":574,"high":575,"low":576,"close":47,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-16",35.69,35.79,35.385,-0.5,-1.39,679203.362216,11263,35.583,{"date":583,"open":274,"high":584,"low":303,"close":17,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-15",36.3352,0.15,0.42,578631.908595,11293,36.0246,{"date":591,"open":330,"high":592,"low":593,"close":594,"change":384,"percent_change":385,"volume":595,"transactions":596,"vwap":597},"2026-07-14",36.22,35.8013,35.88,471589.762777,9554,35.9195,{"date":599,"open":600,"high":601,"low":293,"close":241,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-13",36.24,36.32,-1.04,-2.82,975887.230439,14366,36.023,{"date":608,"open":609,"high":610,"low":353,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":611},"2026-07-10",36.88,37,36.91,0.28,0.76,671100,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":324,"percent_change":621,"volume":622,"transactions":9,"vwap":620},"2026-07-09",36.49,36.7,36.245,36.63,1.78,542800,{"date":624,"open":229,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-07-08",36.025002,35.555,35.99,-0.6,-1.64,1170500,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":531,"percent_change":636,"volume":637,"transactions":9,"vwap":635},"2026-07-07",37.29,36.51,36.59,-4.34,1334100,{"date":639,"open":363,"high":640,"low":393,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-07-06",38.43,38.25,0.86,2.3,874200,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-02",37.97,38.13,37.099998,37.39,-0.67,-1.76,845400,{"date":655,"open":361,"high":640,"low":656,"close":657,"change":658,"percent_change":470,"volume":659,"transactions":9,"vwap":657},"2026-07-01",37.87,38.060001,0.12,670500,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-06-30",37.5,38.029999,37.435,37.94,1.08,2.93,966200,{"date":670,"open":342,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-06-29",36.89,36.21,36.86,0.85,2.36,1351900,{"date":678,"open":18,"high":679,"low":680,"close":681,"change":628,"percent_change":629,"volume":682,"transactions":9,"vwap":681},"2026-06-26",36.36,35.8,36.0099983,599300,{"date":684,"open":609,"high":434,"low":285,"close":685,"change":385,"percent_change":365,"volume":686,"transactions":9,"vwap":685},"2026-06-25",36.61,969900,{"date":688,"open":635,"high":689,"low":690,"close":451,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":451},"2026-06-24",36.87,36.39,-0.06,-0.16,702300,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-23",36.62,36.98,36.5,36.64,-1.69,-4.41,1185300,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-22",38.42,38.63,38.251,38.33,-0.04,-0.1,1060900,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-18",38.26,38.45,38.07,38.37,0.78,2.08,1677700,{"date":722,"open":723,"high":708,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-17",38.17,37.57,37.59,-0.29,-0.77,1034900,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":175,"percent_change":436,"volume":735,"transactions":9,"vwap":734},"2026-06-16",38.19,38.31,37.86,37.88,496200,{"date":737,"open":738,"high":739,"low":392,"close":641,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":641},"2026-06-15",38.225,38.39,1.13,3.04,611700,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-12",37.23,37.31,36.85,37.12,-0.14,-0.38,765400,{"date":753,"open":617,"high":754,"low":672,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-11",37.315,37.26,1.02,2.81,1216900,{"date":760,"open":761,"high":762,"low":672,"close":600,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":600},"2026-06-10",36.81,37.13,-1.38,-3.67,1401100,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-09",38.24,38.46,36.763,37.62,-0.7,-1.83,1660400,{"date":776,"open":777,"high":706,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-08",38.475,38.245,38.32,0.34,0.9,937100,{"date":784,"open":785,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-05",39.48,37.855,37.98,-2.1,-5.24,1453700,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":417,"percent_change":344,"volume":797,"transactions":9,"vwap":796},"2026-06-04",39.99,40.18,39.8,40.080002,988700,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":175,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-03",40.68,40.69,40.16,40.27,-0.91,691300,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":251,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-02",40.59,40.825,40.43,40.64,0.1,787200,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-01",40.32,40.735,40.17,40.6,0.45,1.12,1277900,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":174,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-05-29",40.26,40.37,39.96,40.15,-0.32,865800,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":366,"percent_change":194,"volume":837,"transactions":9,"vwap":836},"2026-05-28",39.91,40.44,39.72,40.28,862200,{"date":839,"open":834,"high":834,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-05-27",39.905,40.07,-0.83,-2.03,1529200,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":510,"volume":852,"transactions":9,"vwap":850},"2026-05-26",40.91,41.040001,40.76,40.9,0.61,1106900,{"date":854,"open":855,"high":856,"low":828,"close":857,"change":324,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-05-22",40.21,40.58,40.29,1.61,976500,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":756,"volume":867,"transactions":9,"vwap":865},"2026-05-21",39.16,39.79,39.14,39.65,0.4,887000,{"date":869,"open":870,"high":871,"low":640,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-20",38.68,39.265,39.25,0.36,0.93,943000,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-19",38.93,39.106,38.52,38.89,-0.94,-2.36,1543100,{"date":886,"open":802,"high":818,"low":785,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-18",39.83,-0.4,-0.99,1054400,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-15",40.45,40.545,40.135,40.23,-0.89,-2.16,775500,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":418,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-05-14",41.099998,41.28,40.92,41.12,-1.23,1164200,{"date":909,"open":910,"high":25,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-13",41.27,41.064999,41.63,0.91,2.23,1463700,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-12",40.865,40.94,40.25,40.72,-0.59,-1.43,896400,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":749,"percent_change":222,"volume":931,"transactions":9,"vwap":930},"2026-05-11",41.29,41.515,41.2,41.31,1060100,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-08",41.245,41.49,41.075001,41.45,1.62,4.07,1479500,{"date":942,"open":920,"high":943,"low":795,"close":887,"change":944,"percent_change":174,"volume":945,"transactions":9,"vwap":887},"2026-05-07",40.425,-0.05,1160100,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":740,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-06",39.26,39.9,39.235,39.88,2.92,839500,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-05",38.62,38.83,38.56,38.75,0.37,0.96,639800,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":296,"percent_change":333,"volume":969,"transactions":9,"vwap":968},"2026-05-04",38.515,38.815,38.14,38.38,1885900,{"date":971,"open":972,"high":973,"low":640,"close":974,"change":585,"percent_change":234,"volume":975,"transactions":9,"vwap":974},"2026-05-01",38.51,38.71,38.6,842400,{"date":977,"open":978,"high":979,"low":363,"close":715,"change":821,"percent_change":980,"volume":981,"transactions":9,"vwap":715},"2026-04-30",37.83,38.48,3,1007800,{"date":983,"open":413,"high":984,"low":748,"close":985,"change":986,"percent_change":491,"volume":987,"transactions":9,"vwap":985},"2026-04-29",37.64,37.33,-0.33,2240600,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":842,"percent_change":898,"volume":994,"transactions":9,"vwap":993},"2026-04-28",37.805,37.895,37.43,37.66,860100,{"date":996,"open":715,"high":997,"low":768,"close":998,"change":740,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-04-27",38.64,38.49,3.02,1137900,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-04-24",36.9,37.37,36.775,37.36,0.7,1.91,779700,{"date":1011,"open":1012,"high":762,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-23",37.105,36.23,36.66,-0.71,-1.9,859900,{"date":1019,"open":745,"high":1020,"low":431,"close":1004,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1004},"2026-04-22",37.41,0.63,1.71,658200,{"date":1025,"open":992,"high":1026,"low":1027,"close":1028,"change":82,"percent_change":843,"volume":1029,"transactions":9,"vwap":1028},"2026-04-21",37.52,36.69,36.74,577300,{"date":1031,"open":1020,"high":1032,"low":1033,"close":662,"change":163,"percent_change":1034,"volume":1035,"transactions":9,"vwap":662},"2026-04-20",37.53,37.22,0.24,563000,{"date":1037,"open":1038,"high":374,"low":444,"close":1020,"change":1007,"percent_change":1008,"volume":1039,"transactions":9,"vwap":1020},"2026-04-17",37.35,872900,{"date":1041,"open":611,"high":697,"low":1042,"close":1043,"change":1044,"percent_change":944,"volume":1045,"transactions":9,"vwap":1043},"2026-04-16",36.52,36.71,-0.02,576900,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":233,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-15",36.45,36.735,36.35,36.73,0.38,550800,{"date":1055,"open":286,"high":685,"low":286,"close":635,"change":242,"percent_change":1056,"volume":1057,"transactions":9,"vwap":635},"2026-04-14",1.72,722600,{"date":1059,"open":250,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-13",35.98,35.159,35.97,0.54,1.52,466300,{"date":1067,"open":1068,"high":57,"low":110,"close":21,"change":91,"percent_change":1069,"volume":1070,"transactions":9,"vwap":21},"2026-04-10",35.505,1.46,574400,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":101,"percent_change":333,"volume":1077,"transactions":9,"vwap":1076},"2026-04-09",34.81,35.064999,34.52,34.92,696600,{"date":1079,"open":21,"high":1080,"low":1076,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-08",35.58,35.12,1.73,5.18,1146200,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":101,"percent_change":628,"volume":1091,"transactions":9,"vwap":1090},"2026-04-07",33.19,33.425,32.74,33.39,580300,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":122,"percent_change":50,"volume":1098,"transactions":9,"vwap":1097},"2026-04-06",33.5,33.73,33.37,33.59,486400,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":577,"percent_change":186,"volume":1105,"transactions":9,"vwap":1104},"2026-04-02",32.91,33.62,32.66,33.4,701900,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-01",33.92,34.235,33.82,33.9,0.68,2.05,661400,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-31",32.26,33.265,33.22,1.23,3.84,1057300,{"date":1124,"open":1125,"high":1126,"low":26,"close":1127,"change":344,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-03-30",32.58,32.7,31.99,-1.45,967400,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":842,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-03-27",32.97,32.36,32.46,-2.49,1384900,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-26",33.7,33.94,33.245,33.29,-1.09,-3.17,947800,{"date":1147,"open":566,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-25",34.565,34.13,34.38,0.56,1.66,887500,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1110,"change":204,"percent_change":906,"volume":1159,"transactions":9,"vwap":1110},"2026-03-24",33.765,34.080002,33.65,677000,{"date":1161,"open":1162,"high":564,"low":1163,"close":1164,"change":324,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-03-23",34.195,33.95,34.24,1.9,1333300,{"date":1168,"open":172,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":764,"volume":1173,"transactions":9,"vwap":1171},"2026-03-20",34.51,33.385,33.6,-1.28,1153600,{"date":1175,"open":1176,"high":462,"low":1177,"close":1178,"change":385,"percent_change":163,"volume":1179,"transactions":9,"vwap":1178},"2026-03-19",34.32,34.16,34.88,970000,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":644,"transactions":9,"vwap":1185},"2026-03-18",35.355,35.44,34.84,34.85,-0.53,-1.5,{"date":1189,"open":192,"high":221,"low":59,"close":130,"change":60,"percent_change":61,"volume":1190,"transactions":9,"vwap":130},"2026-03-17",449800,{"date":1192,"open":1193,"high":57,"low":58,"close":1194,"change":1151,"percent_change":858,"volume":1195,"transactions":9,"vwap":1194},"2026-03-16",35.34,35.39,686500,{"date":1197,"open":211,"high":229,"low":1198,"close":249,"change":82,"percent_change":1199,"volume":1200,"transactions":9,"vwap":249},"2026-03-13",34.725,-2.14,1047200,{"date":1202,"open":1203,"high":286,"low":1204,"close":57,"change":1015,"percent_change":1205,"volume":1206,"transactions":9,"vwap":57},"2026-03-12",36.035,35.48,-1.96,606200,{"date":1208,"open":1209,"high":1210,"low":1062,"close":285,"change":1211,"percent_change":406,"volume":1212,"transactions":9,"vwap":285},"2026-03-11",36.18,36.47,0.02,551300,{"date":1214,"open":1215,"high":610,"low":341,"close":1216,"change":122,"percent_change":123,"volume":1217,"transactions":9,"vwap":1216},"2026-03-10",36.56,36.28,634400,{"date":1219,"open":250,"high":19,"low":1220,"close":1221,"change":540,"percent_change":540,"volume":1222,"transactions":9,"vwap":1221},"2026-03-09",34.782,36.09,1025700,{"date":1224,"open":1225,"high":1226,"low":306,"close":1221,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1221},"2026-03-06",35.94,36.34,-0.49,-1.34,847300,{"date":1231,"open":671,"high":1232,"low":267,"close":451,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":451},"2026-03-05",37.11,-0.55,-1.48,904700,{"date":1237,"open":1238,"high":754,"low":699,"close":762,"change":323,"percent_change":242,"volume":1239,"transactions":9,"vwap":762},"2026-03-04",36.95,1377400,{"date":1241,"open":342,"high":1242,"low":20,"close":1003,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1003},"2026-03-03",37.18,-1.29,-3.38,3335500,{"date":1247,"open":1248,"high":705,"low":725,"close":731,"change":842,"percent_change":1249,"volume":1250,"transactions":9,"vwap":731},"2026-03-02",37.85,-2.13,1393800,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":519,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-02-27",39.12,39.21,38.92,39.02,-1.22,1287700,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1263,"change":692,"percent_change":888,"volume":1264,"transactions":9,"vwap":1263},"2026-02-26",39.69,39.060001,39.5,1089000,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-02-25",39.58,39.778,39.483,39.66,0.65,1.67,774800,{"date":1275,"open":1276,"high":1277,"low":968,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-02-24",38.57,39.099998,39.0099983,0.43,1.11,769800,{"date":1283,"open":870,"high":1284,"low":1285,"close":1286,"change":557,"percent_change":567,"volume":1287,"transactions":9,"vwap":1286},"2026-02-23",38.85,38.281,38.58,971300,{"date":1289,"open":1290,"high":1291,"low":705,"close":1256,"change":1052,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1256},"2026-02-20",38.485,39.22,0.98,1097700,{"date":1295,"open":968,"high":997,"low":641,"close":997,"change":612,"percent_change":1296,"volume":1297,"transactions":9,"vwap":997},"2026-02-19",0.73,866200,{"date":1299,"open":715,"high":1300,"low":738,"close":1301,"change":1302,"percent_change":651,"volume":1303,"transactions":9,"vwap":1301},"2026-02-18",38.7,38.36,-0.26,697400,{"date":1305,"open":1306,"high":959,"low":665,"close":956,"change":612,"percent_change":1296,"volume":1307,"transactions":9,"vwap":956},"2026-02-17",38.27,775100,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1052,"percent_change":32,"volume":1314,"transactions":9,"vwap":1313},"2026-02-13",38.099998,38.605,37.831,38.34,895200,{"date":1316,"open":1317,"high":1318,"low":363,"close":1319,"change":692,"percent_change":204,"volume":1320,"transactions":9,"vwap":1319},"2026-02-12",38.47,38.78,37.96,814200,{"date":1322,"open":974,"high":1323,"low":394,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-02-11",38.66,38.12,-0.24,-0.63,820600,{"date":1329,"open":1330,"high":706,"low":641,"close":1301,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1301},"2026-02-10",38.4,0.22,0.58,762300,{"date":1335,"open":992,"high":1336,"low":1038,"close":967,"change":1337,"percent_change":243,"volume":1338,"transactions":9,"vwap":967},"2026-02-09",38.28,0.66,816700,{"date":1340,"open":1341,"high":724,"low":601,"close":405,"change":1022,"percent_change":1342,"volume":1343,"transactions":9,"vwap":405},"2026-02-06",36.37,4.78,1179400,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-02-05",36.02,36.41,35.731,35.77,-0.84,-2.29,894200,{"date":1354,"open":1355,"high":1356,"low":1209,"close":685,"change":81,"percent_change":1357,"volume":1358,"transactions":9,"vwap":685},"2026-02-04",37.145,37.27,-0.73,1049900,{"date":1360,"open":1361,"high":1362,"low":1363,"close":609,"change":384,"percent_change":385,"volume":1364,"transactions":9,"vwap":609},"2026-02-03",37.2,37.25,36.345,1149500,{"date":1366,"open":1367,"high":1368,"low":1369,"close":689,"change":1370,"percent_change":214,"volume":1371,"transactions":9,"vwap":689},"2026-02-02",36.915,37.089001,36.685,-0.45,1018500,{"date":1373,"open":984,"high":1374,"low":1361,"close":1375,"change":1376,"percent_change":700,"volume":1377,"transactions":9,"vwap":1375},"2026-01-30",37.92,37.32,-0.64,1062200,{"date":1379,"open":708,"high":1301,"low":1380,"close":1319,"change":61,"percent_change":375,"volume":1381,"transactions":9,"vwap":1319},"2026-01-29",37.271,1059800,{"date":1383,"open":779,"high":1313,"low":1384,"close":1385,"change":81,"percent_change":1015,"volume":1386,"transactions":9,"vwap":1385},"2026-01-28",37.84,37.99,746300,{"date":1388,"open":1336,"high":1389,"low":663,"close":714,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":714},"2026-01-27",38.329,0.3,0.79,674400,{"date":1394,"open":1395,"high":1336,"low":1396,"close":1319,"change":122,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1319},"2026-01-26",38.049999,37.95,0.5,895900,{"date":1400,"open":361,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":726,"volume":1405,"transactions":9,"vwap":1403},"2026-01-23",37.931,37.655,37.77,-0.11,644900,{"date":1407,"open":361,"high":1408,"low":1409,"close":734,"change":1410,"percent_change":820,"volume":1411,"transactions":9,"vwap":734},"2026-01-22",38,37.635,0.17,511800,{"date":1413,"open":1414,"high":1415,"low":452,"close":1416,"change":1063,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-01-21",37.58,37.89,37.71,1.45,1215900,{"date":1420,"open":725,"high":656,"low":454,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-01-20",37.17,-1.18,-3.08,1314900,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":384,"percent_change":385,"volume":1431,"transactions":9,"vwap":1430},"2026-01-16",38.405,38.53,38.189,38.35,737200,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1313,"change":780,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1313},"2026-01-15",38.5,38.61,38.29,0.89,1222600,{"date":1440,"open":1396,"high":1441,"low":1442,"close":1408,"change":585,"percent_change":866,"volume":1443,"transactions":9,"vwap":1408},"2026-01-14",38.02,37.69,923400,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1248,"change":922,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1248},"2026-01-13",38.44,37.73,-1.53,953100,{"date":1451,"open":717,"high":1452,"low":731,"close":1446,"change":366,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1446},"2026-01-12",38.525,0.55,901800,{"date":1456,"open":731,"high":705,"low":663,"close":1457,"change":1397,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-01-09",38.23,1.33,1434200,{"date":1461,"open":1319,"high":1385,"low":414,"close":1447,"change":213,"percent_change":567,"volume":1462,"transactions":9,"vwap":1447},"2026-01-08",887700,{"date":1464,"open":1324,"high":1465,"low":647,"close":1466,"change":323,"percent_change":851,"volume":1467,"transactions":9,"vwap":1466},"2026-01-07",38.3,38.16,1178700,{"date":1469,"open":1470,"high":1471,"low":416,"close":1472,"change":470,"percent_change":674,"volume":1473,"transactions":9,"vwap":1472},"2026-01-06",37.45,37.966,37.93,774300,{"date":1475,"open":1476,"high":1477,"low":1478,"close":413,"change":781,"percent_change":1479,"volume":1480,"transactions":9,"vwap":413},"2026-01-05",37.049999,37.666,36.99,2.45,1216700,{"date":1482,"open":1483,"high":1484,"low":1050,"close":1043,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1043},"2026-01-02",36.65,36.77,0.48,1.32,696100,{"date":1489,"open":1490,"high":340,"low":592,"close":1013,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1013},"2025-12-31",36.53,-0.35,-0.96,352200,{"date":1495,"open":1496,"high":1238,"low":1215,"close":451,"change":343,"percent_change":1497,"volume":1498,"transactions":9,"vwap":451},"2025-12-30",36.93,-0.46,335100,{"date":1500,"open":685,"high":1238,"low":451,"close":1501,"change":407,"percent_change":1502,"volume":653,"transactions":9,"vwap":1501},"2025-12-29",36.75,0.44,{"date":1504,"open":699,"high":1483,"low":453,"close":635,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":635},"2025-12-26",-0.09,-0.25,334400,{"date":1509,"open":618,"high":1501,"low":340,"close":1510,"change":60,"percent_change":61,"volume":1511,"transactions":9,"vwap":1510},"2025-12-24",36.68,202300,{"date":1513,"open":1514,"high":1051,"low":1515,"close":1027,"change":1516,"percent_change":873,"volume":1517,"transactions":9,"vwap":1027},"2025-12-23",36.57,36.33,0.13,708800,{"date":1519,"open":1520,"high":696,"low":1521,"close":1215,"change":22,"percent_change":1272,"volume":1522,"transactions":9,"vwap":1215},"2025-12-22",36.4,36.332,633100,{"date":1524,"open":574,"high":627,"low":211,"close":230,"change":22,"percent_change":307,"volume":1525,"transactions":9,"vwap":230},"2025-12-19",455700,{"date":1527,"open":1528,"high":1529,"low":193,"close":1530,"change":873,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-12-18",35.46,35.645,35.36,1.03,866700,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1537,"change":314,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-12-17",35.7,35.84,35,-2.21,509700,{"date":1541,"open":1542,"high":463,"low":1543,"close":575,"change":1491,"percent_change":436,"volume":1544,"transactions":9,"vwap":575},"2025-12-16",35.705,35.571,650100,{"date":1546,"open":1483,"high":1483,"low":1221,"close":286,"change":1325,"percent_change":1547,"volume":1548,"transactions":9,"vwap":286},"2025-12-15",-0.66,591700,{"date":1550,"open":649,"high":748,"low":672,"close":342,"change":1233,"percent_change":1551,"volume":1552,"transactions":9,"vwap":342},"2025-12-12",-1.49,782500,{"date":1554,"open":747,"high":1555,"low":1556,"close":1496,"change":710,"percent_change":81,"volume":1557,"transactions":9,"vwap":1496},"2025-12-11",36.965,36.48,459700,{"date":1559,"open":609,"high":1560,"low":635,"close":1561,"change":585,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-12-10",37.135,37.029999,0.41,659300,{"date":1565,"open":434,"high":1566,"low":1005,"close":609,"change":60,"percent_change":61,"volume":1567,"transactions":9,"vwap":609},"2025-12-09",37.095001,512600,{"date":1569,"open":1570,"high":1571,"low":1572,"close":671,"change":658,"percent_change":395,"volume":1573,"transactions":9,"vwap":671},"2025-12-08",36.905,37.02,36.655,692100,{"date":1575,"open":433,"high":611,"low":353,"close":1484,"change":1404,"percent_change":490,"volume":1576,"transactions":9,"vwap":1484},"2025-12-05",642100,{"date":1578,"open":1579,"high":1580,"low":690,"close":609,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":609},"2025-12-04",36.44,36.935,1.37,3.86,1537900,{"date":1585,"open":1586,"high":46,"low":1587,"close":1588,"change":873,"percent_change":756,"volume":1589,"transactions":9,"vwap":1588},"2025-12-03",35.080002,34.97,35.51,640800,{"date":1591,"open":1204,"high":211,"low":1592,"close":259,"change":710,"percent_change":1593,"volume":1594,"transactions":9,"vwap":259},"2025-12-02",35.09,-0.28,547500,{"date":1596,"open":1597,"high":1598,"low":1597,"close":149,"change":365,"percent_change":323,"volume":1599,"transactions":9,"vwap":149},"2025-12-01",35.099998,35.512,679800,{"date":1601,"open":142,"high":1602,"low":1586,"close":140,"change":1390,"percent_change":642,"volume":1603,"transactions":9,"vwap":140},"2025-11-28",35.257,278000,{"date":1605,"open":1606,"high":1537,"low":1607,"close":1608,"change":470,"percent_change":874,"volume":1609,"transactions":9,"vwap":1608},"2025-11-26",34.71,34.645,34.87,558100,{"date":1611,"open":1612,"high":564,"low":1613,"close":526,"change":1485,"percent_change":1614,"volume":1615,"transactions":9,"vwap":526},"2025-11-25",34.12,33.784,1.41,602400,{"date":1617,"open":1618,"high":1619,"low":1620,"close":508,"change":1332,"percent_change":1082,"volume":1621,"transactions":9,"vwap":508},"2025-11-24",33.64,34.127,33.53,535400,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1562,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-11-21",33.14,33.715,32.73,33.49,1.24,1071400,{"date":1631,"open":507,"high":1632,"low":1633,"close":1634,"change":82,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-11-20",34.58,33.040001,33.080002,-2.25,1001600,{"date":1638,"open":1639,"high":1149,"low":1097,"close":1640,"change":233,"percent_change":586,"volume":1641,"transactions":9,"vwap":1640},"2025-11-19",33.81,33.84,827800,{"date":1643,"open":488,"high":1163,"low":1104,"close":1139,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1139},"2025-11-18",-0.62,-1.81,1875300,{"date":1648,"open":1649,"high":159,"low":1650,"close":1176,"change":842,"percent_change":883,"volume":1651,"transactions":9,"vwap":1176},"2025-11-17",34.75,34.102,1388300,{"date":1653,"open":1654,"high":1655,"low":554,"close":259,"change":556,"percent_change":204,"volume":1656,"transactions":9,"vwap":259},"2025-11-14",34.73,35.486,2126000,{"date":1658,"open":1659,"high":1062,"low":1081,"close":1660,"change":897,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-11-13",35.872,35.3,-2.46,1012700,{"date":1664,"open":1665,"high":1556,"low":1666,"close":19,"change":710,"percent_change":1593,"volume":1667,"transactions":9,"vwap":19},"2025-11-12",36.465,36.060001,584600,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1672,"change":1593,"percent_change":727,"volume":1673,"transactions":9,"vwap":1672},"2025-11-11",36.43,36.099998,36.29,406100,{"date":1675,"open":685,"high":1676,"low":341,"close":1514,"change":50,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1514},"2025-11-10",36.645,1.58,819000,{"date":1680,"open":1681,"high":330,"low":80,"close":330,"change":1211,"percent_change":406,"volume":1682,"transactions":9,"vwap":330},"2025-11-07",35.465,1309500,{"date":1684,"open":1685,"high":609,"low":293,"close":1060,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1060},"2025-11-06",36.855,-1.02,-2.76,1088800,{"date":1690,"open":611,"high":1361,"low":1510,"close":610,"change":829,"percent_change":1691,"volume":1692,"transactions":9,"vwap":610},"2025-11-05",-0.86,793700,{"date":1694,"open":1695,"high":364,"low":444,"close":1375,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1375},"2025-11-04",37.6,-0.93,-2.43,1881000,{"date":1700,"open":1701,"high":1702,"low":1703,"close":641,"change":586,"percent_change":1280,"volume":1704,"transactions":9,"vwap":641},"2025-11-03",38.18,38.349,37.735,1060800,{"date":1706,"open":1707,"high":361,"low":1708,"close":978,"change":1709,"percent_change":153,"volume":1710,"transactions":9,"vwap":978},"2025-10-31",37.78,37.49,0.425,595800,{"date":1712,"open":1713,"high":394,"low":404,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-10-30",37.605,37.405,-0.755,-1.98,780900,{"date":1719,"open":732,"high":1313,"low":1720,"close":1466,"change":812,"percent_change":164,"volume":1721,"transactions":9,"vwap":1466},"2025-10-29",37.76,973200,{"date":1723,"open":1310,"high":641,"low":1724,"close":657,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":657},"2025-10-28",37.937,-0.12,-0.31,715600,{"date":1729,"open":641,"high":641,"low":1730,"close":1701,"change":820,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1701},"2025-10-27",38.040001,1.19,763800,{"date":1734,"open":1735,"high":1374,"low":1736,"close":1447,"change":960,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1447},"2025-10-24",37.765,37.68,0.99,1382300,{"date":1740,"open":689,"high":1741,"low":747,"close":1006,"change":123,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1006},"2025-10-23",37.436,1.44,488700,{"date":1745,"open":1375,"high":650,"low":690,"close":1746,"change":944,"percent_change":749,"volume":1747,"transactions":9,"vwap":1746},"2025-10-22",36.83,1079700,{"date":1749,"open":1750,"high":649,"low":1556,"close":609,"change":1751,"percent_change":1227,"volume":1752,"transactions":9,"vwap":609},"2025-10-21",36.82,-0.18,515100,{"date":1754,"open":1755,"high":762,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-10-20",36.76,36.726,37.060001,1.01,2.8,586700,{"date":1762,"open":1763,"high":1672,"low":1764,"close":1765,"change":557,"percent_change":214,"volume":1766,"transactions":9,"vwap":1765},"2025-10-17",36.075001,35.74,36.049999,490500,{"date":1768,"open":1769,"high":1770,"low":1672,"close":617,"change":175,"percent_change":1771,"volume":1772,"transactions":9,"vwap":617},"2025-10-16",37.07,37.080002,-1,470500,{"date":1774,"open":1361,"high":445,"low":1520,"close":673,"change":234,"percent_change":1775,"volume":1776,"transactions":9,"vwap":673},"2025-10-15",1.07,778500,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1210,"change":1593,"percent_change":82,"volume":1782,"transactions":9,"vwap":1210},"2025-10-14",36.17,36.745,35.65,746900,{"date":1784,"open":1785,"high":673,"low":1216,"close":1501,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1501},"2025-10-13",36.435,1.1,3.09,1038300,{"date":1790,"open":1038,"high":1791,"low":1792,"close":1781,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1781},"2025-10-10",37.438,35.62,-1.65,-4.42,1066400,{"date":1797,"open":1798,"high":1798,"low":1799,"close":445,"change":406,"percent_change":407,"volume":1800,"transactions":9,"vwap":445},"2025-10-09",37.51,37.114,550700,{"date":1802,"open":1003,"high":1803,"low":1804,"close":432,"change":1279,"percent_change":1805,"volume":1806,"transactions":9,"vwap":432},"2025-10-08",37.255,36.84,1.17,573100,{"date":1808,"open":1038,"high":1004,"low":1215,"close":761,"change":922,"percent_change":1809,"volume":1810,"transactions":9,"vwap":761},"2025-10-07",-1.58,745700,{"date":1812,"open":1020,"high":1813,"low":1814,"close":1815,"change":1271,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-10-06",37.55,37.205,37.4,1.77,705900,{"date":1819,"open":1820,"high":1821,"low":1042,"close":1501,"change":1502,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1501},"2025-10-03",36.675,37.014999,1.21,996200,{"date":1825,"open":1826,"high":679,"low":230,"close":275,"change":22,"percent_change":1827,"volume":1828,"transactions":9,"vwap":275},"2025-10-02",36.095001,1.68,538400,{"date":1830,"open":1183,"high":1831,"low":1183,"close":231,"change":612,"percent_change":1391,"volume":1832,"transactions":9,"vwap":231},"2025-10-01",35.735,526600,{"date":1834,"open":69,"high":1681,"low":1835,"close":21,"change":1836,"percent_change":32,"volume":1837,"transactions":9,"vwap":21},"2025-09-30",35.21,0.35,482700,{"date":1839,"open":1840,"high":1835,"low":1537,"close":1586,"change":323,"percent_change":1337,"volume":1841,"transactions":9,"vwap":1586},"2025-09-29",35.049999,544000,{"date":1843,"open":1076,"high":1076,"low":1844,"close":1185,"change":709,"percent_change":1404,"volume":1845,"transactions":9,"vwap":1185},"2025-09-26",34.57,450800,{"date":1847,"open":469,"high":248,"low":1848,"close":539,"change":296,"percent_change":1326,"volume":1849,"transactions":9,"vwap":539},"2025-09-25",34.47,650800,{"date":1851,"open":1852,"high":1852,"low":142,"close":142,"change":1233,"percent_change":1853,"volume":1854,"transactions":9,"vwap":142},"2025-09-24",35.545,-1.54,527600,{"date":1856,"open":1857,"high":267,"low":221,"close":1858,"change":490,"percent_change":842,"volume":1859,"transactions":9,"vwap":1858},"2025-09-23",35.965,35.66,969200,{"date":1861,"open":1835,"high":330,"low":48,"close":230,"change":961,"percent_change":1862,"volume":1863,"transactions":9,"vwap":230},"2025-09-22",2.74,998700,{"date":1865,"open":1866,"high":1840,"low":1649,"close":1537,"change":61,"percent_change":1505,"volume":1867,"transactions":9,"vwap":1537},"2025-09-19",34.855,693900,{"date":1869,"open":184,"high":1870,"low":1844,"close":1871,"change":1337,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-09-18",35.077,35.029999,1.92,1001000,{"date":1875,"open":1150,"high":1876,"low":1877,"close":1878,"change":1505,"percent_change":1302,"volume":1879,"transactions":9,"vwap":1878},"2025-09-17",34.64,34.029999,34.37,640300,{"date":1881,"open":1169,"high":1169,"low":1882,"close":172,"change":1883,"percent_change":585,"volume":1884,"transactions":9,"vwap":172},"2025-09-16",34.19,0.05,700600,{"date":1886,"open":1887,"high":1888,"low":1157,"close":1888,"change":960,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-09-15",34.099998,34.41,1.09,425800,{"date":1892,"open":516,"high":516,"low":1893,"close":1894,"change":343,"percent_change":577,"volume":1895,"transactions":9,"vwap":1894},"2025-09-12",33.995,34.040001,346100,{"date":1897,"open":1898,"high":1899,"low":1898,"close":477,"change":1485,"percent_change":1900,"volume":1901,"transactions":9,"vwap":477},"2025-09-11",33.87,34.325,1.42,528100,{"date":1903,"open":1904,"high":1157,"low":1905,"close":1095,"change":1505,"percent_change":81,"volume":1906,"transactions":9,"vwap":1095},"2025-09-10",34.049999,33.633,640700,{"date":1908,"open":1140,"high":1140,"low":1909,"close":1110,"change":726,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1110},"2025-09-09",33.56,-0.85,465600,{"date":1913,"open":1914,"high":1915,"low":518,"close":1916,"change":123,"percent_change":1677,"volume":1917,"transactions":9,"vwap":1916},"2025-09-08",33.85,34.185,34.11,540400,{"date":1919,"open":1920,"high":1139,"low":1921,"close":1922,"change":395,"percent_change":1737,"volume":1923,"transactions":9,"vwap":1922},"2025-09-05",33.52,33.18,33.58,593900,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":365,"percent_change":1034,"volume":1930,"transactions":9,"vwap":1929},"2025-09-04",33,33.26,32.87,33.25,334100,{"date":1932,"open":1933,"high":1627,"low":1934,"close":1935,"change":174,"percent_change":277,"volume":1936,"transactions":9,"vwap":1935},"2025-09-03",33.41,33.035,33.17,361200,{"date":1938,"open":1939,"high":1933,"low":1940,"close":1941,"change":1506,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-09-02",33.2,32.9,33.3,-0.75,474100,{"date":1945,"open":1108,"high":1108,"low":1946,"close":1947,"change":185,"percent_change":1448,"volume":1948,"transactions":9,"vwap":1947},"2025-08-29",33.43,33.55,437400,{"date":1950,"open":1111,"high":1951,"low":1110,"close":508,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":508},"2025-08-28",34.155,0.27,0.8,469400,{"date":1956,"open":488,"high":1957,"low":1958,"close":1959,"change":540,"percent_change":540,"volume":1960,"transactions":9,"vwap":1959},"2025-08-27",33.865,33.512,33.8,346900,{"date":1962,"open":1158,"high":1963,"low":1964,"close":1959,"change":1516,"percent_change":234,"volume":1594,"transactions":9,"vwap":1959},"2025-08-26",33.86,33.57,{"date":1966,"open":1967,"high":1163,"low":1968,"close":1968,"change":749,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-08-25",33.805,33.67,-0.41,438900,{"date":1972,"open":1973,"high":1111,"low":1973,"close":1639,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1639},"2025-08-22",32.94,0.94,2.86,771700,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1928,"change":1726,"percent_change":1696,"volume":1982,"transactions":9,"vwap":1928},"2025-08-21",32.98,33.16,32.79,520400,{"date":1984,"open":1985,"high":1929,"low":1986,"close":1921,"change":490,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1921},"2025-08-20",33.15,32.77,-0.9,535700,{"date":1990,"open":1991,"high":1894,"low":1933,"close":1992,"change":922,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-08-19",34,33.48,-1.73,462400,{"date":1996,"open":1640,"high":1887,"low":1640,"close":508,"change":60,"percent_change":61,"volume":1997,"transactions":9,"vwap":508},"2025-08-18",426200,{"date":1999,"open":1612,"high":1612,"low":1108,"close":1157,"change":1410,"percent_change":1397,"volume":2000,"transactions":9,"vwap":1157},"2025-08-15",364100,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":435,"percent_change":501,"volume":2007,"transactions":9,"vwap":2006},"2025-08-14",33.97,33.99,33.665,33.91,562300,{"date":2009,"open":1893,"high":2010,"low":1898,"close":2011,"change":234,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-08-13",34.275,34.27,1.15,772500,{"date":2015,"open":1094,"high":2016,"low":1170,"close":2016,"change":50,"percent_change":1022,"volume":2017,"transactions":9,"vwap":2016},"2025-08-12",33.88,573200,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":726,"percent_change":1691,"volume":2024,"transactions":9,"vwap":2023},"2025-08-11",33.47,33.555,33.24,33.31,411700,{"date":2026,"open":2027,"high":2028,"low":1909,"close":1171,"change":1410,"percent_change":91,"volume":2029,"transactions":9,"vwap":1171},"2025-08-08",33.74,33.77,519600,{"date":2031,"open":1640,"high":2006,"low":2032,"close":1946,"change":343,"percent_change":418,"volume":2033,"transactions":9,"vwap":1946},"2025-08-07",33.21,904000,{"date":2035,"open":1110,"high":1914,"low":2036,"close":1171,"change":986,"percent_change":436,"volume":2037,"transactions":9,"vwap":1171},"2025-08-06",33.535,902700,{"date":2039,"open":2040,"high":1882,"low":2041,"close":2042,"change":709,"percent_change":1725,"volume":2043,"transactions":9,"vwap":2042},"2025-08-05",34.060001,33.75,33.93,629000,{"date":2045,"open":2046,"high":500,"low":1964,"close":2003,"change":674,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2003},"2025-08-04",33.615,2.57,733200,{"date":2050,"open":2051,"high":2023,"low":2052,"close":2053,"change":1491,"percent_change":501,"volume":2054,"transactions":9,"vwap":2053},"2025-08-01",33.0099983,32.67,33.12,846700,{"date":2056,"open":2057,"high":2058,"low":1104,"close":2020,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2020},"2025-07-31",34.0099983,34.068001,-0.23,-0.68,706600,{"date":2063,"open":1898,"high":1991,"low":2064,"close":1139,"change":692,"percent_change":344,"volume":2065,"transactions":9,"vwap":1139},"2025-07-30",33.528,509500,{"date":2067,"open":2068,"high":2069,"low":1110,"close":1963,"change":888,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1963},"2025-07-29",34.33,34.35,-1.17,569400,{"date":2073,"open":1888,"high":2074,"low":2075,"close":2076,"change":100,"percent_change":101,"volume":2077,"transactions":9,"vwap":2076},"2025-07-28",34.44,34.163,34.26,648300,{"date":2079,"open":2080,"high":2081,"low":2057,"close":2068,"change":692,"percent_change":1497,"volume":2082,"transactions":9,"vwap":2068},"2025-07-25",34.3,34.358,635900,{"date":2084,"open":2085,"high":1606,"low":566,"close":2086,"change":709,"percent_change":1725,"volume":2087,"transactions":9,"vwap":2086},"2025-07-24",34.655,34.49,784500,{"date":2089,"open":1111,"high":2090,"low":1111,"close":183,"change":2091,"percent_change":2092,"volume":1418,"transactions":9,"vwap":183},"2025-07-23",34.545,1.65,5.02,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":174,"percent_change":277,"volume":2099,"transactions":9,"vwap":2098},"2025-07-22",32.935,32.96,32.48,32.88,833700,{"date":2101,"open":2102,"high":1094,"low":2051,"close":2051,"change":556,"percent_change":1370,"volume":2103,"transactions":9,"vwap":2051},"2025-07-21",33.44,723100,{"date":2105,"open":2023,"high":2106,"low":2107,"close":1980,"change":691,"percent_change":1751,"volume":2108,"transactions":9,"vwap":1980},"2025-07-18",33.33,33.049999,628500,{"date":2110,"open":1981,"high":2111,"low":2112,"close":1119,"change":1337,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1119},"2025-07-17",33.27,32.78,2.03,864400,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":323,"percent_change":132,"volume":2121,"transactions":9,"vwap":2120},"2025-07-16",32.42,32.59,32.080002,32.56,693500,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":1883,"percent_change":585,"volume":2128,"transactions":9,"vwap":2127},"2025-07-15",32.62,32.647,32.32,32.33,436900,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":384,"percent_change":385,"volume":2135,"transactions":9,"vwap":2134},"2025-07-14",32.064999,32.34,31.87,32.28,470800,{"date":2137,"open":2138,"high":2118,"low":2139,"close":2139,"change":81,"percent_change":842,"volume":2140,"transactions":9,"vwap":2139},"2025-07-11",32.45,32.27,432000,{"date":2142,"open":1126,"high":1126,"low":2143,"close":2144,"change":2059,"percent_change":772,"volume":2145,"transactions":9,"vwap":2144},"2025-07-10",32.31,32.54,617500,{"date":2147,"open":2148,"high":2149,"low":2150,"close":1986,"change":1562,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1986},"2025-07-09",32.64,32.775,32.423,1.27,476400,{"date":2154,"open":2155,"high":2156,"low":1117,"close":1133,"change":49,"percent_change":242,"volume":2157,"transactions":9,"vwap":1133},"2025-07-08",32.315,32.495,529200,{"date":2159,"open":2139,"high":2160,"low":2161,"close":2162,"change":1326,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-07-07",32.355,32.040001,32.16,-1.92,624000,{"date":2166,"open":2124,"high":2167,"low":2168,"close":1981,"change":1390,"percent_change":471,"volume":2169,"transactions":9,"vwap":1981},"2025-07-03",32.869,32.55,377100,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":1836,"percent_change":1889,"volume":2176,"transactions":9,"vwap":2175},"2025-07-02",32,32.5,31.9,32.49,715400,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":418,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-07-01",32.29,32.37,31.98,32.14,-1.56,718500,{"date":2186,"open":2187,"high":1126,"low":2188,"close":2189,"change":1516,"percent_change":866,"volume":2190,"transactions":9,"vwap":2189},"2025-06-30",32.605,32.485,32.65,758400,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2193,"change":1034,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2193},"2025-06-27",32.52,32.68,32.3,0.74,932200,{"date":2199,"open":2200,"high":2134,"low":2201,"close":2134,"change":2196,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2134},"2025-06-26",31.82,31.75,2.35,830400,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":812,"percent_change":470,"volume":2210,"transactions":9,"vwap":2209},"2025-06-25",31.59,31.68,31.471,31.54,843200,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":1007,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-06-24",31.145,31.476,31.09,31.44,2.28,541300,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-06-23",30.4,30.745,30.215,30.74,0.29,0.95,513500,{"date":2229,"open":2230,"high":2231,"low":2221,"close":2232,"change":922,"percent_change":1016,"volume":2233,"transactions":9,"vwap":2232},"2025-06-20",30.92,30.94,30.45,900900,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-06-18",30.89,31.23,30.84,31.040001,0.25,0.81,698000,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":519,"percent_change":1853,"volume":2249,"transactions":9,"vwap":2248},"2025-06-17",31,31.11,30.75,30.79,539400,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":873,"percent_change":455,"volume":2256,"transactions":9,"vwap":2255},"2025-06-16",31.16,31.38,31.1,31.27,425400,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":577,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-06-13",30.9,31.185,30.8,30.91,-1.59,495100,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":1725,"percent_change":750,"volume":2271,"transactions":9,"vwap":2270},"2025-06-12",31.46,31.6,31.35,31.41,379200,{"date":2273,"open":2274,"high":2274,"low":2267,"close":2275,"change":100,"percent_change":296,"volume":2276,"transactions":9,"vwap":2275},"2025-06-11",31.8,31.53,589000,{"date":2278,"open":2279,"high":2280,"low":2253,"close":2268,"change":49,"percent_change":324,"volume":2281,"transactions":9,"vwap":2268},"2025-06-10",31.58,31.65,622200,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":540,"percent_change":540,"volume":2288,"transactions":9,"vwap":2287},"2025-06-09",31.385,31.5,31.2,31.4,538500,{"date":2290,"open":2291,"high":2292,"low":2269,"close":2287,"change":658,"percent_change":1052,"volume":2293,"transactions":9,"vwap":2287},"2025-06-06",31.43,31.565,408000,{"date":2295,"open":2267,"high":2296,"low":2297,"close":2298,"change":1725,"percent_change":750,"volume":2299,"transactions":9,"vwap":2298},"2025-06-05",31.635,31.158,31.28,968000,{"date":2301,"open":2302,"high":2303,"low":2286,"close":2287,"change":812,"percent_change":470,"volume":2304,"transactions":9,"vwap":2287},"2025-06-04",31.33,31.48,676200,{"date":2306,"open":2307,"high":2269,"low":2230,"close":2308,"change":395,"percent_change":1775,"volume":2309,"transactions":9,"vwap":2308},"2025-06-03",30.98,31.3,597800,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2313,"change":2315,"percent_change":323,"volume":2316,"transactions":9,"vwap":2313},"2025-06-02",30.82,30.97,30.54,0.07,525500,{"date":2318,"open":2319,"high":2308,"low":2320,"close":2259,"change":1969,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2259},"2025-05-30",31.24,30.56,-1.31,551500,{"date":2324,"open":2206,"high":2268,"low":2325,"close":2326,"change":323,"percent_change":2196,"volume":2327,"transactions":9,"vwap":2326},"2025-05-29",31.22,31.31,483000,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":213,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-05-28",31.235,31.26,31.049999,31.08,-1.36,535900,{"date":2337,"open":2338,"high":2209,"low":2339,"close":2340,"change":1974,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-05-27",31.21,31.101,31.51,3.07,694900,{"date":2344,"open":2345,"high":2224,"low":2346,"close":2347,"change":1751,"percent_change":922,"volume":2348,"transactions":9,"vwap":2347},"2025-05-23",30.32,30.12,30.57,574100,{"date":2350,"open":2351,"high":2352,"low":2232,"close":2247,"change":163,"percent_change":2225,"volume":2353,"transactions":9,"vwap":2247},"2025-05-22",30.59,30.897,396900,{"date":2355,"open":2245,"high":2308,"low":2356,"close":2357,"change":1186,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-05-21",30.58,30.66,-1.7,693200,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":49,"percent_change":1271,"volume":2366,"transactions":9,"vwap":2365},"2025-05-20",31.15,31.205,31.02,31.19,532000,{"date":2368,"open":2369,"high":2370,"low":2347,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-05-19",30.6,30.99,-0.215,-0.69,382300,{"date":2375,"open":2325,"high":2330,"low":2376,"close":2363,"change":2377,"percent_change":1397,"volume":2378,"transactions":9,"vwap":2363},"2025-05-16",30.985,0.155,370300,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2332,"change":709,"percent_change":174,"volume":2384,"transactions":9,"vwap":2332},"2025-05-15",31.12,31.14,30.756,279800,{"date":2386,"open":2387,"high":2388,"low":2313,"close":2215,"change":406,"percent_change":122,"volume":2389,"transactions":9,"vwap":2215},"2025-05-14",31.245,31.37,448300,{"date":2391,"open":2392,"high":2365,"low":2393,"close":2394,"change":586,"percent_change":1581,"volume":2395,"transactions":9,"vwap":2394},"2025-05-13",30.715,30.7,31.030001,728900,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2399,"change":2151,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-05-12",30.36,30.61,30.17,4.33,644200,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":556,"percent_change":418,"volume":2409,"transactions":9,"vwap":2408},"2025-05-09",29.47,29.56,29.24,29.34,424000,{"date":2411,"open":2412,"high":2413,"low":2408,"close":2414,"change":960,"percent_change":2151,"volume":2415,"transactions":9,"vwap":2414},"2025-05-08",29.4,29.71,29.49,501300,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1725,"percent_change":1969,"volume":2422,"transactions":9,"vwap":2421},"2025-05-07",29.02,29.215,28.87,29.12,391900,{"date":2424,"open":2425,"high":2408,"low":2426,"close":2407,"change":61,"percent_change":710,"volume":2427,"transactions":9,"vwap":2407},"2025-05-06",29.094999,28.91,393300,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":60,"percent_change":61,"volume":2434,"transactions":9,"vwap":2433},"2025-05-05",29.25,29.43,29.21,29.27,655100,{"date":2436,"open":2437,"high":2438,"low":2430,"close":2439,"change":50,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-05-02",29.26,29.44,29.28,1.99,742100,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":585,"percent_change":123,"volume":2448,"transactions":9,"vwap":2447},"2025-05-01",28.97,29.01,28.68,28.71,432400,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":375,"percent_change":1593,"volume":2455,"transactions":9,"vwap":2454},"2025-04-30",28.18,28.62,27.97,28.56,375300,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":1516,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-04-29",28.49,28.76,28.48,28.64,0.46,514900,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":375,"percent_change":1593,"volume":2470,"transactions":9,"vwap":2469},"2025-04-28",28.52,28.58,28.21,28.51,453500,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":1502,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-04-25",28.29,28.634,28.17,28.59,1.56,392800,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":1337,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-04-24",27.58,28.16,27.523,28.15,2.4,427700,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2241,"percent_change":741,"volume":2493,"transactions":9,"vwap":2492},"2025-04-23",27.77,28.155,27.42,27.49,717700,{"date":39,"open":2495,"high":2496,"low":35,"close":2497,"change":2498,"percent_change":1410,"volume":2499,"transactions":9,"vwap":2497},26.635,26.85,26.68,0.045,344500,{"status":2501,"indices":2502,"watchlist":2541,"sectors":2561,"benchmarks":2605},"success",[2503,2509,2515,2522,2528,2534],{"symbol":2504,"name":2505,"price":2506,"change":2507,"pct_change":1296,"is_up":11,"sparkline":2508,"date":5},"SPX","S&P 500",7722.72,56.27,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2510,"name":2511,"price":2512,"change":2513,"pct_change":32,"is_up":11,"sparkline":2514,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2516,"name":2517,"price":2518,"change":2519,"pct_change":2520,"is_up":11,"sparkline":2521,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2523,"name":2524,"price":2525,"change":2526,"pct_change":1731,"is_up":11,"sparkline":2527,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2529,"name":2530,"price":2531,"change":2532,"pct_change":781,"is_up":11,"sparkline":2533,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2535,"name":2536,"price":2537,"change":278,"pct_change":2538,"is_up":2539,"sparkline":2540,"date":5},"VIX","CBOE VIX",15.31,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2542,2548,2554],{"symbol":2543,"name":2544,"price":2545,"change":1787,"pct_change":2546,"is_up":11,"sparkline":2547,"date":5},"NVDA","NVIDIA Corp",233.95,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2549,"name":2550,"price":2551,"change":2552,"pct_change":756,"is_up":11,"sparkline":2553,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2555,"name":2556,"price":2557,"change":2558,"pct_change":2559,"is_up":11,"sparkline":2560,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2562,2566,2570,2574,2578,2582,2586,2590,2594,2598,2601],{"name":2563,"etf":2564,"change":1758,"price":2565,"is_up":11},"Technology","XLK",199.81,{"name":2567,"etf":2568,"change":406,"price":2569,"is_up":11},"Financials","XLF",53.49,{"name":2571,"etf":2572,"change":60,"price":2573,"is_up":2539},"Healthcare","XLV",166.18,{"name":2575,"etf":2576,"change":740,"price":2577,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2579,"etf":2580,"change":2240,"price":2581,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2583,"etf":2584,"change":866,"price":2585,"is_up":11},"Energy","XLE",62.95,{"name":2587,"etf":2588,"change":718,"price":2589,"is_up":11},"Industrials","XLI",169.95,{"name":2591,"etf":2592,"change":1337,"price":2593,"is_up":11},"Materials","XLB",48.86,{"name":2595,"etf":2596,"change":470,"price":2597,"is_up":11},"Real Estate","XLRE",40.81,{"name":2599,"etf":2600,"change":1052,"price":887,"is_up":11},"Utilities","XLU",{"name":2602,"etf":2603,"change":1836,"price":2604,"is_up":11},"Comm Services","XLC",110.32,[2606,2610,2614,2618],{"ticker":2607,"name":2608,"price":2609,"change":2196,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2611,"name":2612,"price":2613,"change":756,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2615,"name":2616,"price":2617,"change":2520,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2619,"name":2620,"price":2621,"change":781,"is_up":11},"IWM","iShares Russell 2000",281.52]