[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CALX":3,"stock-historical-CALX":31,"homepage-market-summary":2758},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CALX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"CALIX, INC.","NYSE",null,"COMMUNICATIONS SERVICES, NEC","Calix Inc develops, markets and sells its appliance-based platform, cloud and managed services that enable service providers of all types and sizes to innovate and transform their businesses. The company's customers utilize the real-time data and insights from Calix platforms to simplify their business and deliver experiences that excite their subscribers. The resulting growth in subscriber acquisition, loyalty and revenue creates more value for their businesses and communities. The Company's revenue is principally derived in the United States and it also has its presence in Europe, Americas excluding U.S., and Rest of World.","1,921","San Jose, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},34.81,35.38,36.225,34.69,34.9,-0.09,-0.26,1126458.161808,17007,35.178,71.22,32.35,1002978.0982698327,6.3,4158,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":40},365,1,1000,{"period_high":26,"period_low":27,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":16,"start_date":39,"end_date":5},916732,334607202.665728,-7.44,"2025-04-22",[41,42,52,63,74,84,94,105,116,125,136,147,158,169,179,189,199,210,221,232,243,254,265,276,287,298,308,318,328,338,348,357,368,379,390,399,409,417,428,439,448,458,468,477,487,497,508,518,528,538,548,556,566,576,587,595,604,612,620,628,635,642,648,656,664,672,678,685,694,701,709,715,722,729,737,744,751,756,763,768,775,782,789,798,802,810,816,824,832,840,846,852,857,863,869,876,882,890,897,905,914,922,929,938,946,954,962,969,978,986,995,1002,1011,1018,1027,1036,1044,1052,1059,1067,1076,1084,1092,1100,1108,1117,1125,1133,1142,1149,1155,1163,1170,1179,1188,1197,1204,1211,1217,1224,1231,1239,1246,1251,1258,1264,1272,1281,1290,1297,1305,1314,1319,1326,1334,1341,1348,1356,1363,1372,1380,1387,1395,1402,1411,1419,1427,1435,1443,1450,1459,1468,1477,1485,1494,1501,1509,1516,1524,1533,1542,1550,1556,1565,1573,1580,1588,1597,1602,1610,1616,1621,1626,1631,1639,1645,1653,1660,1666,1674,1680,1686,1693,1698,1703,1709,1716,1723,1729,1735,1742,1749,1756,1760,1768,1775,1782,1789,1795,1803,1809,1818,1827,1834,1842,1849,1856,1864,1872,1880,1887,1895,1903,1912,1921,1927,1934,1941,1948,1955,1963,1971,1980,1987,1994,2002,2010,2016,2023,2031,2038,2046,2053,2061,2067,2075,2081,2087,2095,2103,2111,2117,2126,2132,2138,2145,2151,2157,2161,2166,2172,2178,2187,2193,2199,2207,2211,2215,2220,2225,2232,2238,2243,2251,2260,2266,2274,2280,2289,2296,2302,2309,2314,2321,2328,2333,2339,2345,2349,2357,2363,2370,2375,2379,2386,2391,2396,2401,2407,2413,2419,2424,2427,2432,2437,2443,2447,2455,2463,2472,2478,2482,2489,2496,2504,2510,2515,2521,2527,2533,2540,2545,2552,2560,2569,2574,2581,2586,2593,2598,2604,2612,2616,2621,2626,2632,2640,2646,2655,2661,2667,2675,2684,2690,2697,2704,2711,2717,2722,2727,2731,2737,2743,2749,2755],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":43,"open":44,"high":45,"low":46,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",34.53,35.15,34.03,0.54,1.57,1368292.779646,15885,34.7801,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-30",33.62,34.55,33.33,34.36,0.83,2.48,1134045.850015,15206,34.2043,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-29",33.23,33.61,32.79,33.53,0.34,1.02,1304921.191965,17238,33.276,{"date":75,"open":76,"high":77,"low":27,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-28",32.8,33.45,33.19,0.05,0.15,1269220.672222,18604,33.1258,{"date":85,"open":86,"high":87,"low":88,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-25",33.36,33.74,33.14,-0.13,-0.39,831848.62989,13230,33.2996,{"date":95,"open":96,"high":97,"low":98,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-24",34.32,34.43,32.54,33.27,-1.27,-3.68,1091984.02122,18533,33.1114,{"date":106,"open":107,"high":108,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-23",35.13,35.375,34.4,34.54,-0.61,-1.74,1028376.712693,13018,34.7168,{"date":117,"open":118,"high":118,"low":119,"close":45,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-22",35.95,35.08,-0.27,-0.76,900863.482836,15742,35.2925,{"date":126,"open":127,"high":128,"low":129,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-21",35.58,35.775,35.045,35.42,0.18,0.51,1149464.904828,16126,35.3742,{"date":137,"open":138,"high":139,"low":140,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-18",35.41,35.94,34.835,35.24,0.1,0.28,1970642.470056,14003,35.1557,{"date":148,"open":149,"high":150,"low":151,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-17",36.01,36.125,35.12,35.14,-0.3,-0.85,1957353.494202,17866,35.4821,{"date":159,"open":160,"high":161,"low":162,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-16",35.7,36.46,35.4,35.44,-0.06,-0.17,891925.460777,13378,35.7618,{"date":170,"open":171,"high":172,"low":171,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-15",34.84,35.79,35.5,0.75,2.16,799237.985209,15339,35.4299,{"date":180,"open":181,"high":127,"low":182,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-14",34.99,34.72,34.75,-0.49,-1.39,781684.60263,15372,35.0402,{"date":190,"open":191,"high":192,"low":193,"close":141,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-11",35.36,35.75,35,0.31,0.89,735907.612742,11539,35.3425,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-10",34,35.2899,33.9453,34.93,0.49,1.42,1069272.315504,15702,34.9863,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-09",35.2,35.305,34.27,34.44,-0.9,-2.55,1138609.74976,21139,34.5903,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-08",35.9,36.22,35.005,35.34,-0.62,-1.72,1301846.972712,21830,35.4201,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-04",36.88,37.29,35.93,35.96,-1.11,-2.99,1523434.062637,16695,36.3343,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-03",37.64,37.82,37.05,37.07,-0.51,-1.36,978282.095226,15327,37.259,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-02",37.57,37.85,36.9,37.58,-0.12,-0.32,1042872.567949,13584,37.5366,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-01",37.62,38.6538,37.33,37.7,-0.42,-1.1,643409.218063,13634,37.673,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-08-31",37.36,38.36,37.13,38.12,0.63,1.68,840589.421208,12899,38.0317,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-28",37.96,38.145,37.47,37.49,-0.2,-0.53,795265.304825,14271,37.7225,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-27",38.56,37.455,37.69,-0.67,-1.75,1042208.805822,15246,37.7003,{"date":309,"open":310,"high":311,"low":312,"close":279,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-26",39.57,39.87,38.27,-1.49,-3.74,641436.621287,14444,38.7381,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":79,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-25",40.05,40.32,39.74,39.85,0.13,708581.873964,11549,39.9356,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":261,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-24",40,40.56,39.68,39.8,-0.8,569264.563204,10298,40.0462,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":22,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-21",40.35,40.57,39.92,40.12,-0.64,632357.638947,12324,40.1457,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":165,"percent_change":271,"volume":354,"transactions":355,"vwap":356},"2026-08-20",39.94,40.83,39.91,40.38,763555.633033,12335,40.3576,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-19",39.3,40.74,38.91,40.55,1.39,3.55,932624.506595,15014,40.2353,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-18",39.17,39.9,38.8,39.16,-0.36,-0.91,785338.742227,11831,39.1828,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-17",39.37,39.78,38.69,39.52,-0.02,-0.05,655865.299407,12565,39.3754,{"date":391,"open":323,"high":392,"low":393,"close":394,"change":153,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-14",39.97,39.34,39.54,-0.75,412387.638132,9595,39.6411,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":164,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-13",39.95,40.875,39.815,39.84,-0.15,603940.838269,11108,40.0886,{"date":410,"open":330,"high":411,"low":412,"close":371,"change":143,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-12",40.44,39.24,0.71,516287.005292,10863,39.7275,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-11",38.28,39.7,38.215,39.62,1.45,3.8,626137.260169,12476,39.2498,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-10",38.14,39.5,37.61,38.17,0.19,0.5,791470.734359,14176,38.573,{"date":440,"open":441,"high":442,"low":246,"close":443,"change":435,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-07",38.1,38.43,37.98,1.33,606893.997456,13334,38.079,{"date":449,"open":450,"high":442,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-06",38.26,37.38,37.48,-1.03,-2.67,1356777.327453,18007,37.7629,{"date":459,"open":460,"high":401,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-05",39.27,37.81,38.51,-0.96,-2.43,1040575.715686,20386,38.3851,{"date":469,"open":245,"high":394,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-04",37.34,39.47,2.11,5.65,939874.881132,20097,39.08,{"date":478,"open":479,"high":480,"low":481,"close":278,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-03",36.44,37.46,36.29,1.46,4.07,703797.050618,13788,37.1594,{"date":488,"open":489,"high":490,"low":491,"close":223,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-31",35.32,35.99,35.035,0.72,2.05,1754641.526129,16172,35.8125,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-30",36,36.115,35.065,35.18,-0.37,-1.04,971277.830509,18742,35.3567,{"date":509,"open":510,"high":511,"low":226,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-29",36.54,36.8,35.55,-1.55,-4.18,1117500.593665,21279,35.9124,{"date":519,"open":258,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-28",37.77,36.35,37.1,0.25,0.68,989343.032981,18171,37.2082,{"date":529,"open":521,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-27",37.11,35.54,36.85,0.85,2.36,1326369.091313,20462,36.5841,{"date":539,"open":540,"high":541,"low":542,"close":499,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-24",36.04,36.65,35.445,0.23,0.64,1126141.59633,18455,36.0112,{"date":549,"open":550,"high":551,"low":193,"close":550,"change":552,"percent_change":293,"volume":553,"transactions":554,"vwap":555},"2026-07-23",35.77,36.28,-0.07,1576439.632869,22590,35.5231,{"date":557,"open":558,"high":559,"low":173,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-22",37.09,37.28,35.84,-1.63,-4.35,2137285.069993,31782,35.9482,{"date":567,"open":568,"high":569,"low":570,"close":291,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-21",35.19,37.6499,34.26,-0.88,-2.29,4881034.923568,57596,35.9868,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-20",38.99,40.165,38.2264,38.35,-0.79,-2.02,1885583.494696,24173,38.2334,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":132,"percent_change":593,"volume":594,"transactions":9,"vwap":592},"2026-07-17",37.73,39.51,37.68,39.14,1.32,1223800,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":600},"2026-07-16",38.84,39.72,37.75,38.63,-0.84,-2.13,1286400,{"date":605,"open":606,"high":607,"low":608,"close":471,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":471},"2026-07-15",39.25,39.75,38.33,0.41,1.05,1016800,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":303,"percent_change":618,"volume":619,"transactions":9,"vwap":617},"2026-07-14",39.96,40.58,38.29,39.060001,-1.69,1141900,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":561,"volume":627,"transactions":9,"vwap":625},"2026-07-13",40.3,41.26,39.56,39.73,-0.66,1520200,{"date":629,"open":630,"high":411,"low":617,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-07-10",39.49,40.39,0.66,1.66,979200,{"date":636,"open":637,"high":401,"low":638,"close":625,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":625},"2026-07-09",37.89,37.86,1.96,5.19,1018900,{"date":643,"open":289,"high":644,"low":645,"close":520,"change":344,"percent_change":646,"volume":647,"transactions":9,"vwap":520},"2026-07-08",38.58,37.59,-1.67,928100,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":164,"percent_change":654,"volume":655,"transactions":9,"vwap":653},"2026-07-07",38.65,39.029999,38.080002,38.41,-0.16,845100,{"date":657,"open":658,"high":471,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-06",38.16,38,38.47,-0.01,-0.03,1099300,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":363,"percent_change":670,"volume":671,"transactions":9,"vwap":669},"2026-07-02",37.060001,38.68,36.6,38.48,3.75,1458700,{"date":673,"open":291,"high":674,"low":675,"close":558,"change":676,"percent_change":227,"volume":677,"transactions":9,"vwap":558},"2026-07-01",38.22,36.95,-0.23,1043100,{"date":679,"open":499,"high":680,"low":550,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-30",37.35,37.32,1.27,3.52,1154000,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-06-29",35.73,36.5,35.28,36.049999,0.48,1.35,1510500,{"date":695,"open":193,"high":696,"low":697,"close":698,"change":699,"percent_change":610,"volume":700,"transactions":9,"vwap":698},"2026-06-26",35.68,34.86,35.57,0.37,2652300,{"date":702,"open":703,"high":704,"low":705,"close":212,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":212},"2026-06-25",36.26,36.89,35.049999,-1.34,-3.67,1840800,{"date":710,"open":711,"high":712,"low":713,"close":510,"change":131,"percent_change":435,"volume":714,"transactions":9,"vwap":510},"2026-06-24",36.74,37.76,36.27,1144100,{"date":716,"open":278,"high":717,"low":718,"close":719,"change":238,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-06-23",37.72,36.099998,36.36,-2.96,2798300,{"date":723,"open":724,"high":652,"low":725,"close":291,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":291},"2026-06-22",37.67,37.02,-0.48,-1.26,1018600,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":609,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-06-18",38.07,38.6,37.55,37.95,1.09,1595900,{"date":738,"open":739,"high":740,"low":480,"close":741,"change":626,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-06-17",38.029999,38.44,37.54,-1.73,676900,{"date":745,"open":653,"high":746,"low":747,"close":748,"change":89,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-06-16",38.61,37.71,38.2,-0.34,664700,{"date":752,"open":753,"high":460,"low":754,"close":608,"change":164,"percent_change":654,"volume":755,"transactions":9,"vwap":608},"2026-06-15",38.97,38.23,648300,{"date":757,"open":758,"high":759,"low":674,"close":760,"change":165,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-12",38.9,39.19,38.39,-0.44,603600,{"date":764,"open":597,"high":765,"low":734,"close":300,"change":662,"percent_change":766,"volume":767,"transactions":9,"vwap":300},"2026-06-11",39.0099983,-0.08,720100,{"date":769,"open":667,"high":770,"low":771,"close":772,"change":773,"percent_change":22,"volume":774,"transactions":9,"vwap":772},"2026-06-10",40.16,37.83,38.59,-0.1,1214100,{"date":776,"open":777,"high":361,"low":778,"close":383,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":383},"2026-06-09",37.45,35.87,1.41,3.78,1718500,{"date":783,"open":784,"high":785,"low":248,"close":559,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":559},"2026-06-08",37.43,38.25,0.01,0.03,1235500,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-05",38.09,38.32,36.83,37.27,-1.07,-2.79,1927600,{"date":799,"open":674,"high":760,"low":733,"close":800,"change":654,"percent_change":271,"volume":801,"transactions":9,"vwap":800},"2026-06-04",38.34,1314900,{"date":803,"open":804,"high":805,"low":430,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-03",39.18,39.23,38.5,-0.99,-2.51,792000,{"date":811,"open":812,"high":813,"low":370,"close":630,"change":626,"percent_change":814,"volume":815,"transactions":9,"vwap":630},"2026-06-02",40.17,40.71,-1.64,838500,{"date":817,"open":471,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-01",40.77,39.22,40.15,0.4,1.01,852400,{"date":825,"open":826,"high":827,"low":828,"close":607,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":607},"2026-05-29",40.040001,40.41,39.049999,-0.28,-0.7,827900,{"date":833,"open":834,"high":835,"low":371,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-05-28",40.87,41.099998,40.029999,-0.95,-2.32,704500,{"date":841,"open":812,"high":842,"low":625,"close":843,"change":544,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-05-27",41.78,40.98,1.59,772500,{"date":847,"open":578,"high":631,"low":433,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-26",40.34,1.11,2.83,700400,{"date":853,"open":854,"high":342,"low":462,"close":805,"change":855,"percent_change":472,"volume":856,"transactions":9,"vwap":805},"2026-05-22",38.88,0.81,632500,{"date":858,"open":859,"high":860,"low":256,"close":861,"change":79,"percent_change":324,"volume":862,"transactions":9,"vwap":861},"2026-05-21",38.060001,39.080002,38.42,925700,{"date":864,"open":865,"high":622,"low":866,"close":867,"change":313,"percent_change":314,"volume":868,"transactions":9,"vwap":867},"2026-05-20",40.049999,38.24,38.37,1100400,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":374,"percent_change":216,"volume":875,"transactions":9,"vwap":874},"2026-05-19",40.02,40.26,39.65,39.86,991200,{"date":877,"open":878,"high":362,"low":878,"close":879,"change":609,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-05-18",39.4,40.22,1.03,834500,{"date":883,"open":884,"high":885,"low":886,"close":884,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":884},"2026-05-15",39.81,40.37,39.32,-0.45,-1.12,825100,{"date":891,"open":892,"high":893,"low":871,"close":872,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":872},"2026-05-14",41.0099983,41.44,-0.14,-0.35,649400,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-13",41.8,40.29,40.4,-1.31,-3.14,1117700,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-12",42.69,43.040001,41.43,41.71,-1.02,-2.39,441600,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":249,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-11",43.35,43.98,42.51,42.73,-1.18,811900,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":829,"percent_change":344,"volume":928,"transactions":9,"vwap":927},"2026-05-08",43.96,44.32,42.93,43.24,541000,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-07",44.75,45.28,43.13,43.52,-0.82,-1.85,713400,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-06",45.75,43.74,44.34,-1.48,-3.23,675700,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-05",43.92,46.029999,45.82,2.38,5.48,896400,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":21,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-04",43.5,43.81,42.63,43.44,-0.21,639700,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":662,"percent_change":552,"volume":968,"transactions":9,"vwap":967},"2026-05-01",43.88,44.3,43.11,43.53,850300,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-30",42.14,43.69,41.36,43.56,1.88,4.51,836300,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":895,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-04-29",41.53,42.11,41.24,41.68,-0.83,854300,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-04-28",42.76,43.39,40.75,42.029999,-0.59,-1.38,1239700,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":121,"percent_change":304,"volume":1001,"transactions":9,"vwap":1000},"2026-04-27",43.17,43.91,42.39,42.62,1325200,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-24",42.55,43.51,42.049999,43.38,0.69,1.62,1693100,{"date":1012,"open":1013,"high":1014,"low":842,"close":907,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":907},"2026-04-23",42.2,44.65,0.04,0.09,1970500,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-22",44.51,44.72,40.95,42.65,-6.93,-13.98,4358400,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-21",51.74,52.34,48.37,49.58,-1.97,-3.82,1929400,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-20",50.080002,52.98,51.55,1.4,2.79,1378600,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":699,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-17",50.55,51.88,50.14,50.15,0.74,865800,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":632,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-16",49.049999,49.83,49.78,1.34,448700,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":524,"volume":1066,"transactions":9,"vwap":1064},"2026-04-15",48.73,49.2,48.060001,49.12,0.33,617500,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-14",48.93,49.21,47.83,48.79,0.08,0.16,367200,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":493,"volume":1083,"transactions":9,"vwap":1081},"2026-04-13",47.6,48.92,47.54,48.71,0.98,574600,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-10",49.57,47.19,47.73,-1.71,-3.46,665700,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":334,"volume":1099,"transactions":9,"vwap":1097},"2026-04-09",49.66,50.29,48.69,49.44,-0.4,568300,{"date":1101,"open":1102,"high":1103,"low":1032,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-08",50.61,50.85,49.84,1.06,2.17,821500,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-07",47.97,49.35,47.52,48.78,0.52,1.08,630800,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-06",46.36,48.31,48.26,1.92,4.14,663100,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":294,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-02",45.48,46.57,44.040001,46.34,-1.13,1627000,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-01",49.53,50.4,46.85,46.87,-2.12,-4.33,1738900,{"date":1143,"open":1144,"high":1145,"low":1063,"close":1146,"change":1147,"percent_change":984,"volume":1148,"transactions":9,"vwap":1146},"2026-03-31",50.029999,50.43,48.99,-0.41,934200,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":571,"percent_change":304,"volume":1154,"transactions":9,"vwap":1153},"2026-03-30",50.94,48.51,49.4,853200,{"date":1156,"open":1157,"high":1158,"low":1056,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-27",50.48,51.23,50.28,-0.74,-1.45,958400,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":112,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-26",52.75,51,51.02,-3.3,673700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-25",54.12,54.97,52.7,52.76,-0.56,-1.05,835800,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-24",52.14,54.23,51.64,53.32,0.78,1.48,655200,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-23",51.49,53.02,51.15,52.54,2.23,4.43,742700,{"date":1198,"open":1199,"high":1200,"low":1056,"close":1201,"change":261,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-20",50.54,50.93,50.31,-0.63,1866500,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":503,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-19",49.81,51.17,50.63,-0.73,848700,{"date":1212,"open":1213,"high":1214,"low":1157,"close":1166,"change":887,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1166},"2026-03-18",51.76,51.9,-0.87,1104800,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":821,"percent_change":1185,"volume":1223,"transactions":9,"vwap":1222},"2026-03-17",50.59,51.56,50.3,51.45,744400,{"date":1225,"open":1226,"high":1227,"low":1056,"close":1228,"change":691,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-16",50.98,51.22,51.049999,0.95,1166700,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":913,"transactions":9,"vwap":1236},"2026-03-13",50.22,51.5,50.2,50.57,0.8,1.61,{"date":1240,"open":1241,"high":1228,"low":1242,"close":1243,"change":1244,"percent_change":912,"volume":1245,"transactions":9,"vwap":1243},"2026-03-12",50.18,49.71,49.77,-1.22,836800,{"date":1247,"open":1248,"high":1227,"low":1159,"close":1249,"change":662,"percent_change":164,"volume":1250,"transactions":9,"vwap":1249},"2026-03-11",50.67,50.99,585100,{"date":1252,"open":1151,"high":1253,"low":1254,"close":1167,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1167},"2026-03-10",51.16,50.09,0.07,0.14,753500,{"date":1259,"open":1260,"high":1207,"low":1261,"close":1262,"change":691,"percent_change":1229,"volume":1263,"transactions":9,"vwap":1262},"2026-03-09",49.8,49.31,50.95,564600,{"date":1265,"open":1226,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-06",51.71,50.16,50.47,-1.61,-3.09,721100,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-05",53.49,53.79,51.42,52.080002,-2.2,-4.05,604700,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-04",53.080002,54.51,52.59,54.28,1.7,3.23,453500,{"date":1291,"open":1292,"high":1293,"low":1208,"close":1294,"change":1295,"percent_change":911,"volume":1296,"transactions":9,"vwap":1294},"2026-03-03",52.3,53.45,52.58,-0.54,602400,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":692,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-02",50.72,53.7,50.32,53.12,2.61,731300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-02-27",50.9,52.35,50.11,51.77,0.3,0.58,841000,{"date":1315,"open":1316,"high":1316,"low":1307,"close":1317,"change":821,"percent_change":1185,"volume":1318,"transactions":9,"vwap":1317},"2026-02-26",55.72,51.47,1053000,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1323,"change":912,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-02-25",53.9,51.029999,51.07,-4.47,1510300,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":303,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-02-24",54.19,55.38,53.37,53.46,-1.24,513900,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1338,"change":943,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-02-23",55.39,53.26,54.13,-2.66,695700,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1050,"percent_change":692,"volume":1347,"transactions":9,"vwap":1346},"2026-02-20",54.76,55.99,54.099998,55.61,1884700,{"date":1349,"open":1030,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-02-19",55.15,51.69,54.87,2.29,4.36,725500,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1294,"change":1361,"percent_change":1114,"volume":1362,"transactions":9,"vwap":1294},"2026-02-18",52.21,52.85,51.43,0.27,648600,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-17",53,53.66,52.16,52.31,-1.01,-1.89,1466900,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1184,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1184},"2026-02-13",53.060001,53.39,51.87,1.3,2.5,1028800,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":303,"percent_change":100,"volume":1386,"transactions":9,"vwap":1385},"2026-02-12",52.99,53.42,50.23,52.02,1254000,{"date":1388,"open":1346,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-11",55.89,51.92,52.69,-1.83,-3.36,1703000,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1177,"percent_change":1370,"volume":1401,"transactions":9,"vwap":1400},"2026-02-10",55.86,56.8,54.49,54.52,1229600,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-09",53.5,57,53.22,55.57,2.39,4.49,2549100,{"date":1412,"open":1413,"high":1414,"low":1234,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-06",51.68,53.98,53.18,2.53,5,2589600,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-05",49.37,52.12,50.65,0.35,0.7,1587300,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1221,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1221},"2026-02-04",48.74,50.64,48.46,2.18,4.53,1570400,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1237,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-03",47.32,48.2,46.26,48.12,1.69,1713500,{"date":1444,"open":1445,"high":1440,"low":1446,"close":1437,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1437},"2026-02-02",45.15,44.7,2.65,5.93,1727500,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-01-30",45.0099983,47.14,44.25,44.67,-1.99,-4.26,2437000,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-01-29",47.86,49.89,44.86,46.66,-6.3,-11.9,4759700,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-01-28",56.43,57.32,52.51,52.96,-3.02,-5.39,1394400,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1114,"volume":1484,"transactions":9,"vwap":1482},"2026-01-27",56.49,56.64,54.96,55.98,0.29,1242200,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-01-26",54.61,56.16,54.43,55.69,1.5,2.77,727600,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1328,"change":1269,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1328},"2026-01-23",55.58,55.7,53.89,-2.89,561900,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1244,"volume":1508,"transactions":9,"vwap":1506},"2026-01-22",57.51,58.25,55.77,55.8,-0.69,647200,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1479,"change":334,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1479},"2026-01-21",57.26,57.61,55.48,-1.4,749000,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":185,"volume":1523,"transactions":9,"vwap":1521},"2026-01-20",57.080002,58.48,56.86,57.29,-0.81,840100,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-16",59.049999,59.13,56.96,58.099998,-0.94,-1.59,812400,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-15",59.78,61.91,58.6,59.040001,4.08,7.42,1594700,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1481,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1481},"2026-01-14",54.35,55.049999,53.51,0.61,1.12,660900,{"date":1551,"open":1552,"high":1553,"low":1382,"close":1544,"change":1105,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1544},"2026-01-13",53.11,54.66,1.99,862600,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-12",51.34,53.34,50.87,53.29,1.55,3,1218800,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1029,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1029},"2026-01-09",51.48,52.09,50.6,0.24,0.47,846200,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1234,"change":920,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1234},"2026-01-08",52.73,52.83,51.38,-2.24,1036300,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":514,"volume":1587,"transactions":9,"vwap":1585},"2026-01-07",54.83,54.94,52.64,52.68,-2.3,676300,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-06",54.11,55.0099983,53.09,54.98,0.67,1.23,637100,{"date":1598,"open":1321,"high":1343,"low":1599,"close":1600,"change":492,"percent_change":1057,"volume":1601,"transactions":9,"vwap":1600},"2026-01-05",53.3,54.31,831600,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":632,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-02",53.38,54.0099983,52.49,53.59,1.25,448800,{"date":1611,"open":1374,"high":1293,"low":1612,"close":1613,"change":164,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-12-31",52.57,52.93,-0.11,480700,{"date":1617,"open":1404,"high":1618,"low":1619,"close":1382,"change":761,"percent_change":935,"volume":1620,"transactions":9,"vwap":1382},"2025-12-30",53.64,52.62,512200,{"date":1622,"open":1623,"high":1544,"low":1561,"close":1624,"change":601,"percent_change":513,"volume":1625,"transactions":9,"vwap":1624},"2025-12-29",53.97,53.43,515000,{"date":1627,"open":1628,"high":1583,"low":1605,"close":1629,"change":895,"percent_change":344,"volume":1630,"transactions":9,"vwap":1629},"2025-12-26",54.88,54.27,259800,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1522,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-12-24",55.25,55.55,54.060001,54.62,-1.46,346200,{"date":1640,"open":1505,"high":1641,"low":1633,"close":1642,"change":1643,"percent_change":935,"volume":1644,"transactions":9,"vwap":1642},"2025-12-23",56.6,55.43,-0.46,582800,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1389,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1389},"2025-12-22",55.24,56.19,55.07,1.2,2.19,467700,{"date":1654,"open":1655,"high":1479,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-12-19",53.6,54.69,0.93,1.73,2191500,{"date":1661,"open":1662,"high":1656,"low":1663,"close":1664,"change":544,"percent_change":1650,"volume":1665,"transactions":9,"vwap":1664},"2025-12-18",54.25,53.4,53.76,614500,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1302,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1302},"2025-12-17",54.34,55.31,52.72,-1.06,-1.96,536800,{"date":1675,"open":1635,"high":1676,"low":1677,"close":1678,"change":434,"percent_change":1424,"volume":1679,"transactions":9,"vwap":1678},"2025-12-16",54.46,53.24,54.18,811800,{"date":1681,"open":1668,"high":1682,"low":1683,"close":1684,"change":1361,"percent_change":435,"volume":1685,"transactions":9,"vwap":1684},"2025-12-15",55.14,53.94,53.99,1010300,{"date":1687,"open":1688,"high":1479,"low":1293,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-12-12",56.02,53.72,-2.45,-4.36,1363800,{"date":1694,"open":1695,"high":1480,"low":1352,"close":1696,"change":80,"percent_change":1361,"volume":1697,"transactions":9,"vwap":1696},"2025-12-11",56.15,56.17,1519900,{"date":1699,"open":1496,"high":1700,"low":1701,"close":1688,"change":1424,"percent_change":282,"volume":1702,"transactions":9,"vwap":1688},"2025-12-10",56.62,54.82,544900,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":1237,"percent_change":482,"volume":1708,"transactions":9,"vwap":1707},"2025-12-09",54.71,55.84,55.67,409500,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1352,"change":1425,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1352},"2025-12-08",54.53,55.76,54.080002,1.29,873100,{"date":1717,"open":1718,"high":1719,"low":1293,"close":1720,"change":1114,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-12-05",53.65,54.57,54.17,0.97,614100,{"date":1724,"open":1725,"high":1726,"low":1404,"close":1718,"change":830,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1718},"2025-12-04",54.07,54.81,-1.29,605200,{"date":1730,"open":1731,"high":1553,"low":1732,"close":1544,"change":153,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1544},"2025-12-03",54.6,53.31,-0.55,893200,{"date":1736,"open":1737,"high":1738,"low":1600,"close":1739,"change":385,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-12-02",55.22,55.5,54.65,-0.04,748200,{"date":1743,"open":1744,"high":1682,"low":1600,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-12-01",54.79,54.67,-0.6,-1.09,643600,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":294,"percent_change":837,"volume":1755,"transactions":9,"vwap":1754},"2025-11-28",56.07,56.099998,55.13,55.27,367800,{"date":1757,"open":1688,"high":1758,"low":1634,"close":1506,"change":260,"percent_change":960,"volume":1759,"transactions":9,"vwap":1506},"2025-11-26",56.61,950900,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1416,"volume":1767,"transactions":9,"vwap":1765},"2025-11-25",54.44,56.58,53.77,55.92,1.38,594100,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":492,"percent_change":1057,"volume":1774,"transactions":9,"vwap":1773},"2025-11-24",54.48,55,53.71,54.54,1009500,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":691,"percent_change":1781,"volume":1250,"transactions":9,"vwap":1780},"2025-11-21",53.75,54.32,52.049999,53.82,0.9,{"date":1783,"open":1784,"high":1785,"low":1592,"close":1559,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1559},"2025-11-20",56.0099983,56.85,-1.52,-2.77,642000,{"date":1790,"open":1513,"high":1791,"low":1792,"close":1793,"change":726,"percent_change":1215,"volume":1794,"transactions":9,"vwap":1793},"2025-11-19",56.44,54.64,54.86,777500,{"date":1796,"open":1797,"high":1798,"low":1284,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-11-18",56.77,57.25,55.34,-1.8,-3.15,949900,{"date":1804,"open":1805,"high":1805,"low":1405,"close":1806,"change":1807,"percent_change":1339,"volume":1808,"transactions":9,"vwap":1806},"2025-11-17",58.84,57.14,-1.56,509500,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-11-14",58.9,59.8,58.41,58.7,-1.6,-2.65,841300,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-11-13",63.02,63.36,58.83,60.3,-2.98,-4.71,758000,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":69,"percent_change":47,"volume":1833,"transactions":9,"vwap":1832},"2025-11-12",63,64.33,62.55,63.28,618400,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":920,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-11-11",63.32,63.81,61.74,62.94,-1.84,1158500,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1016,"percent_change":1256,"volume":1848,"transactions":9,"vwap":1847},"2025-11-10",64.96,65,63.5,64.12,671700,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":749,"percent_change":294,"volume":1855,"transactions":9,"vwap":1854},"2025-11-07",63.94,64.41,63.049999,64.029999,385400,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":514,"volume":1863,"transactions":9,"vwap":1861},"2025-11-06",67.32,67.81,64.22,64.37,-2.81,1138900,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-11-05",65.48,68.19,67.18,1.72,2.63,855700,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1816,"volume":1879,"transactions":9,"vwap":1877},"2025-11-04",65.95,66.47,64.45,65.46,-1.78,981700,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":920,"percent_change":228,"volume":1886,"transactions":9,"vwap":1885},"2025-11-03",68.93,69.73,66.25,67.24,991400,{"date":1888,"open":1889,"high":26,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-10-31",69.72,68.32,68.42,0.38,0.56,1189000,{"date":1896,"open":1897,"high":1898,"low":1846,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-10-30",65.57,69.69,68.040001,5.81,9.34,2623200,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-10-29",61.57,62.45,60.25,62.23,0.45,0.73,902700,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-10-28",60.81,62.4,60.32,61.78,0.77,1.26,381100,{"date":1922,"open":1923,"high":1924,"low":1914,"close":1925,"change":829,"percent_change":1643,"volume":1926,"transactions":9,"vwap":1925},"2025-10-27",61.89,62,61.0099983,338300,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1931,"change":1932,"percent_change":975,"volume":1933,"transactions":9,"vwap":1931},"2025-10-24",60.22,61.47,61.29,1.13,320400,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1938,"change":1939,"percent_change":206,"volume":1940,"transactions":9,"vwap":1938},"2025-10-23",58.45,60.19,60.16,0.84,454900,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":293,"percent_change":749,"volume":1947,"transactions":9,"vwap":1946},"2025-10-22",59.61,59.79,57.7,59.32,452900,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":111,"percent_change":1369,"volume":1954,"transactions":9,"vwap":1953},"2025-10-21",59.85,59.92,58.97,59.52,243700,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":413,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-10-20",59.73,61.099998,59.47,60.13,1.19,340300,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":943,"volume":1970,"transactions":9,"vwap":1968},"2025-10-17",59.77,60.67,58.88,59.42,-0.89,300200,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-10-16",59.99,61.049999,59.71,60.31,0.59,0.99,516200,{"date":1981,"open":1982,"high":1983,"low":1946,"close":1984,"change":47,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-10-15",59.89,60.71,59.72,0.91,361400,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":1893,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-10-14",58.11,59.96,59.18,0.96,508700,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":195,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-10-13",59,59.65,58.29,58.62,1.54,376400,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":100,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-10-10",59.099998,59.28,57.37,57.73,-2.15,495100,{"date":2011,"open":2012,"high":1944,"low":2013,"close":1996,"change":837,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1996},"2025-10-09",59.3,58.66,-1.58,405600,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":682,"percent_change":175,"volume":2022,"transactions":9,"vwap":2021},"2025-10-08",59.22,60.63,58.73,59.95,491000,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":720,"volume":2030,"transactions":9,"vwap":2028},"2025-10-07",60.73,60.85,58.65,58.68,-1.79,544200,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":1992,"percent_change":1238,"volume":2037,"transactions":9,"vwap":2036},"2025-10-06",60.36,60.54,58.82,60.47,598900,{"date":2039,"open":2040,"high":2041,"low":1959,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-10-03",61.36,61.55,59.51,-1.44,-2.36,534800,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2050,"change":271,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-10-02",61.79,60.44,60.95,-0.68,366400,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-10-01",60.96,61.73,60.8,61.37,0,408400,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2058,"change":661,"percent_change":385,"volume":2066,"transactions":9,"vwap":2058},"2025-09-30",61.5,62.029999,60.48,373400,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-09-29",62.3,61.11,61.38,-0.19,-0.31,442400,{"date":2076,"open":2077,"high":2078,"low":2079,"close":1905,"change":1256,"percent_change":543,"volume":2080,"transactions":9,"vwap":1905},"2025-09-26",61.53,61.75,61.029999,764400,{"date":2082,"open":2025,"high":2083,"low":2084,"close":2085,"change":434,"percent_change":194,"volume":2086,"transactions":9,"vwap":2085},"2025-09-25",61.63,60.14,61.43,430100,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":1332,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-09-24",62.48,62.78,60.68,61.24,-1.98,437100,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2089,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2089},"2025-09-23",63.34,63.9,62.43,-0.98,-1.54,425100,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":1229,"volume":2110,"transactions":9,"vwap":2108},"2025-09-22",63.040001,63.65,62.86,63.46,0.6,505000,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2107,"change":920,"percent_change":1840,"volume":2116,"transactions":9,"vwap":2107},"2025-09-19",64.21,64.3,62.6,1577200,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-09-18",61.95,64.25,61.81,64.040001,2.71,4.42,439400,{"date":2127,"open":2128,"high":1536,"low":2129,"close":2130,"change":662,"percent_change":386,"volume":2131,"transactions":9,"vwap":2130},"2025-09-17",61.66,60.93,61.33,417300,{"date":2133,"open":2128,"high":2134,"low":2135,"close":2040,"change":2073,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2040},"2025-09-16",61.82,60.84,-0.5,528100,{"date":2139,"open":1924,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":1065,"volume":2144,"transactions":9,"vwap":2142},"2025-09-15",62.9,61.54,61.67,0.2,440000,{"date":2146,"open":2090,"high":2147,"low":2130,"close":1930,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1930},"2025-09-12",63.07,-1.81,-2.86,521100,{"date":2152,"open":1829,"high":2153,"low":2154,"close":1832,"change":143,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1832},"2025-09-11",63.7,62.79,0.44,444500,{"date":2158,"open":2159,"high":1829,"low":2041,"close":1829,"change":444,"percent_change":175,"volume":2160,"transactions":9,"vwap":1829},"2025-09-10",61.72,735100,{"date":2162,"open":2163,"high":1838,"low":1929,"close":2142,"change":2164,"percent_change":1657,"volume":2165,"transactions":9,"vwap":2142},"2025-09-09",60.89,0.57,611000,{"date":2167,"open":2168,"high":2169,"low":2170,"close":1958,"change":1909,"percent_change":1050,"volume":2171,"transactions":9,"vwap":1958},"2025-09-08",61.15,61.69,60.77,536300,{"date":2173,"open":2174,"high":2159,"low":2175,"close":2176,"change":90,"percent_change":344,"volume":2177,"transactions":9,"vwap":2176},"2025-09-05",61.26,59.9,60.65,349700,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-09-04",59.0099983,61.060001,58.78,61.040001,2.4,4.09,586400,{"date":2188,"open":2189,"high":1943,"low":2190,"close":2191,"change":374,"percent_change":111,"volume":2192,"transactions":9,"vwap":2191},"2025-09-03",58.94,58.27,58.64,515100,{"date":2194,"open":2195,"high":2196,"low":2197,"close":1996,"change":887,"percent_change":121,"volume":2198,"transactions":9,"vwap":1996},"2025-09-02",58.21,59.63,58.07,334700,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":1269,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-08-29",60.66,60.97,59.29,59.45,-2.64,439500,{"date":2208,"open":2204,"high":2209,"low":2204,"close":2181,"change":633,"percent_change":1042,"volume":2210,"transactions":9,"vwap":2181},"2025-08-28",61.27,678500,{"date":2212,"open":2204,"high":2175,"low":1996,"close":2213,"change":552,"percent_change":260,"volume":2214,"transactions":9,"vwap":2213},"2025-08-27",59.4,287400,{"date":2216,"open":2217,"high":2196,"low":2218,"close":1959,"change":632,"percent_change":1548,"volume":2219,"transactions":9,"vwap":1959},"2025-08-26",58.55,58.049999,813700,{"date":2221,"open":1936,"high":1811,"low":2222,"close":2223,"change":1424,"percent_change":2109,"volume":2224,"transactions":9,"vwap":2223},"2025-08-25",58.09,58.81,479000,{"date":2226,"open":2227,"high":1991,"low":2228,"close":2229,"change":444,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-08-22",57.46,57.17,58.46,2.33,464400,{"date":2233,"open":1791,"high":2234,"low":2235,"close":2236,"change":132,"percent_change":1781,"volume":2237,"transactions":9,"vwap":2236},"2025-08-21",57.49,56.14,57.13,484600,{"date":2239,"open":2240,"high":2241,"low":1738,"close":1700,"change":2143,"percent_change":1424,"volume":2242,"transactions":9,"vwap":1700},"2025-08-20",56.39,56.83,763500,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":185,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-08-19",57.9,58,56.37,56.42,-2.4,403800,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-08-18",56.97,57.98,56.76,57.81,0.86,1.51,661300,{"date":2261,"open":2241,"high":1405,"low":2262,"close":2263,"change":2264,"percent_change":1311,"volume":2265,"transactions":9,"vwap":2263},"2025-08-15",56.25,56.95,0.17,561400,{"date":2267,"open":1519,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-08-14",59.16,56.67,56.78,-2.06,-3.5,721300,{"date":2275,"open":2276,"high":2012,"low":2277,"close":1805,"change":2278,"percent_change":492,"volume":2279,"transactions":9,"vwap":1805},"2025-08-13",58.76,57.77,0.42,599400,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-08-12",56.84,58.72,56.59,58.42,1.74,3.07,627900,{"date":2290,"open":1763,"high":2291,"low":1497,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-08-11",57.55,56.68,0.12,0.21,871600,{"date":2297,"open":1520,"high":2298,"low":2299,"close":2300,"change":260,"percent_change":960,"volume":2301,"transactions":9,"vwap":2300},"2025-08-08",57.65,56.26,56.56,673600,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2292,"change":773,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2292},"2025-08-07",57.21,57.3,56.029999,-0.18,787600,{"date":2310,"open":2311,"high":2312,"low":1752,"close":2270,"change":143,"percent_change":435,"volume":2313,"transactions":9,"vwap":2270},"2025-08-06",56.22,57.31,489500,{"date":2315,"open":2316,"high":2254,"low":2317,"close":2318,"change":2319,"percent_change":618,"volume":2320,"transactions":9,"vwap":2318},"2025-08-05",57.97,56.18,56.5,-0.97,711100,{"date":2322,"open":2323,"high":2324,"low":2323,"close":2325,"change":779,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-08-04",56.34,57.92,57.47,2.52,702400,{"date":2329,"open":1784,"high":2318,"low":2330,"close":2331,"change":1202,"percent_change":238,"volume":2332,"transactions":9,"vwap":2331},"2025-08-01",54.38,56.060001,620200,{"date":2334,"open":2335,"high":1471,"low":2336,"close":2337,"change":2307,"percent_change":261,"volume":2338,"transactions":9,"vwap":2337},"2025-07-31",57.029999,55.93,56.69,609900,{"date":2340,"open":2341,"high":2335,"low":2342,"close":2343,"change":1594,"percent_change":1961,"volume":2344,"transactions":9,"vwap":2343},"2025-07-30",56.2,55.53,56.87,526700,{"date":2346,"open":1405,"high":2347,"low":1688,"close":2341,"change":829,"percent_change":2136,"volume":2348,"transactions":9,"vwap":2341},"2025-07-29",57.42,618100,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":1961,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-07-28",55.45,56.53,55.02,56.48,2.15,725400,{"date":2358,"open":2359,"high":1506,"low":2360,"close":2361,"change":385,"percent_change":1740,"volume":2362,"transactions":9,"vwap":2361},"2025-07-25",55.2,55.11,55.29,746800,{"date":2364,"open":2365,"high":2366,"low":2367,"close":1669,"change":830,"percent_change":2368,"volume":2369,"transactions":9,"vwap":1669},"2025-07-24",56.12,56.3,54.89,-1.25,1111700,{"date":2371,"open":2372,"high":2245,"low":2373,"close":1784,"change":1977,"percent_change":1105,"volume":2374,"transactions":9,"vwap":1784},"2025-07-23",56,55.42,1511800,{"date":2376,"open":1545,"high":1482,"low":1365,"close":2373,"change":1441,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2373},"2025-07-22",3.15,2701200,{"date":2380,"open":1366,"high":2381,"low":1575,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-07-21",54.36,53.73,0.06,0.11,1233400,{"date":2387,"open":2388,"high":1629,"low":1285,"close":2389,"change":413,"percent_change":1057,"volume":2390,"transactions":9,"vwap":2389},"2025-07-18",52.86,53.67,991800,{"date":2392,"open":2393,"high":1415,"low":1183,"close":1473,"change":1009,"percent_change":2394,"volume":2395,"transactions":9,"vwap":1473},"2025-07-17",51.82,3.16,1040400,{"date":2397,"open":2398,"high":2399,"low":2400,"close":1558,"change":1919,"percent_change":2326,"volume":2362,"transactions":9,"vwap":1558},"2025-07-16",50.37,51.36,49.64,{"date":2402,"open":2403,"high":2404,"low":2405,"close":1038,"change":249,"percent_change":1369,"volume":2406,"transactions":9,"vwap":1038},"2025-07-15",50.7,51.0099983,50.0099983,608600,{"date":2408,"open":2409,"high":2410,"low":2411,"close":1219,"change":142,"percent_change":2143,"volume":2412,"transactions":9,"vwap":1219},"2025-07-14",50.24,50.84,50.049999,491500,{"date":2414,"open":1248,"high":2415,"low":2416,"close":2417,"change":1176,"percent_change":272,"volume":2418,"transactions":9,"vwap":2417},"2025-07-11",51.060001,50.21,50.49,488000,{"date":2420,"open":2421,"high":2422,"low":1569,"close":1228,"change":375,"percent_change":304,"volume":2423,"transactions":9,"vwap":1228},"2025-07-10",51.84,51.96,620000,{"date":2425,"open":2388,"high":2388,"low":2404,"close":2422,"change":227,"percent_change":920,"volume":2426,"transactions":9,"vwap":2422},"2025-07-09",889100,{"date":2428,"open":2429,"high":2430,"low":1358,"close":1294,"change":935,"percent_change":2101,"volume":2431,"transactions":9,"vwap":1294},"2025-07-08",53.21,53.58,512000,{"date":2433,"open":2434,"high":1414,"low":2435,"close":1663,"change":294,"percent_change":2100,"volume":2436,"transactions":9,"vwap":1663},"2025-07-07",53.52,53.07,628300,{"date":2438,"open":2439,"high":1725,"low":2439,"close":2440,"change":70,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-07-03",52.95,53.93,1.93,320500,{"date":2444,"open":2422,"high":1473,"low":2422,"close":2445,"change":205,"percent_change":1657,"volume":2446,"transactions":9,"vwap":2445},"2025-07-02",52.91,555600,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":1161,"volume":2454,"transactions":9,"vwap":2452},"2025-07-01",52.81,53.2,51.33,52.42,-0.77,1004300,{"date":2456,"open":2457,"high":1366,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-06-30",51.65,51.61,53.19,1.89,3.68,1065900,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-06-27",50.060001,51.41,49.94,51.3,1.21,2.42,1297100,{"date":2473,"open":2474,"high":2475,"low":2476,"close":1254,"change":632,"percent_change":1057,"volume":2477,"transactions":9,"vwap":1254},"2025-06-26",49.59,50.099998,49.43,390000,{"date":2479,"open":2400,"high":2480,"low":1111,"close":2476,"change":894,"percent_change":829,"volume":2481,"transactions":9,"vwap":2476},"2025-06-25",49.86,328500,{"date":2483,"open":2484,"high":2485,"low":2486,"close":1086,"change":2487,"percent_change":951,"volume":2488,"transactions":9,"vwap":1086},"2025-06-24",48.84,49.63,48.38,1.15,646300,{"date":2490,"open":1437,"high":2491,"low":2492,"close":2491,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2491},"2025-06-23",48.42,47.27,0.92,1.94,375200,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":699,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-06-20",47.43,47.65,46.98,47.5,0.79,1006600,{"date":2505,"open":2506,"high":2501,"low":2507,"close":2508,"change":194,"percent_change":632,"volume":2509,"transactions":9,"vwap":2508},"2025-06-18",47.040001,46.68,47.13,463800,{"date":2511,"open":2501,"high":1078,"low":2512,"close":2513,"change":216,"percent_change":1370,"volume":2514,"transactions":9,"vwap":2513},"2025-06-17",46.14,46.82,750600,{"date":2516,"open":2501,"high":2517,"low":2518,"close":2519,"change":691,"percent_change":70,"volume":2520,"transactions":9,"vwap":2519},"2025-06-16",47.99,47.37,47.72,435100,{"date":2522,"open":2523,"high":2517,"low":2524,"close":2525,"change":463,"percent_change":1456,"volume":2526,"transactions":9,"vwap":2525},"2025-06-13",47.51,47.049999,47.24,378100,{"date":2528,"open":2529,"high":2530,"low":2531,"close":1438,"change":2532,"percent_change":1594,"volume":1058,"transactions":9,"vwap":1438},"2025-06-12",48.11,48.88,47.59,0.32,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2059,"percent_change":2059,"volume":2539,"transactions":9,"vwap":2538},"2025-06-11",48.16,48.59,47.66,47.88,475900,{"date":2541,"open":2542,"high":2486,"low":2531,"close":2538,"change":749,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2538},"2025-06-10",48.33,-0.71,430300,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":80,"percent_change":194,"volume":2551,"transactions":9,"vwap":2550},"2025-06-09",48.17,48.61,47.7,48.22,497000,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":47,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-06-06",48,48.3,47.38,48.07,1.14,510500,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-06-05",47.39,48.29,46.88,47.53,0.26,0.55,727400,{"date":2570,"open":2571,"high":2549,"low":2572,"close":2492,"change":661,"percent_change":385,"volume":2573,"transactions":9,"vwap":2492},"2025-06-04",47.29,47.21,351700,{"date":2575,"open":2571,"high":2576,"low":2577,"close":2578,"change":786,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-06-03",47.61,47,47.28,0.02,400000,{"date":2582,"open":2583,"high":2584,"low":949,"close":2492,"change":880,"percent_change":1194,"volume":2585,"transactions":9,"vwap":2492},"2025-06-02",46.25,47.31,636200,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2136,"percent_change":795,"volume":2592,"transactions":9,"vwap":2591},"2025-05-30",46.52,46.67,45.74,46.24,465200,{"date":2594,"open":2501,"high":2501,"low":2595,"close":2596,"change":261,"percent_change":2051,"volume":2597,"transactions":9,"vwap":2596},"2025-05-29",46.51,46.74,483300,{"date":2599,"open":2600,"high":1088,"low":2601,"close":2602,"change":829,"percent_change":992,"volume":2603,"transactions":9,"vwap":2602},"2025-05-28",47.47,46.97,47.060001,418100,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2109,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-05-27",47.16,47.58,46.94,47.34,1.28,733400,{"date":2613,"open":949,"high":2614,"low":949,"close":2596,"change":386,"percent_change":1614,"volume":2615,"transactions":9,"vwap":2596},"2025-05-23",46.84,497200,{"date":2617,"open":2614,"high":2609,"low":2618,"close":2619,"change":676,"percent_change":184,"volume":2620,"transactions":9,"vwap":2619},"2025-05-22",46.63,46.79,851500,{"date":2622,"open":2623,"high":2584,"low":2623,"close":2624,"change":131,"percent_change":1892,"volume":2625,"transactions":9,"vwap":2624},"2025-05-21",46.17,47.02,864700,{"date":2627,"open":2628,"high":2602,"low":2629,"close":2614,"change":632,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2614},"2025-05-20",45.99,45.85,1.43,1480200,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":174,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-05-19",44.92,46.2,44.41,46.18,1.65,548000,{"date":2641,"open":2642,"high":2643,"low":1452,"close":2644,"change":131,"percent_change":821,"volume":2645,"transactions":9,"vwap":2644},"2025-05-16",45.39,45.62,45.43,732400,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-05-15",44.66,45.31,44.55,45.25,0.39,0.87,577900,{"date":2656,"open":2657,"high":2658,"low":2659,"close":1463,"change":1740,"percent_change":21,"volume":2660,"transactions":9,"vwap":1463},"2025-05-14",44.9,45.38,44.74,519900,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2657,"change":413,"percent_change":1238,"volume":2666,"transactions":9,"vwap":2657},"2025-05-13",44.29,45.2,44,542300,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":822,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-05-12",44.83,44.98,43.37,44.19,2.34,712700,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-05-09",42.95,43.54,42.35,43.18,0.53,1.24,639000,{"date":2685,"open":2686,"high":2687,"low":2688,"close":1023,"change":1114,"percent_change":1595,"volume":2689,"transactions":9,"vwap":1023},"2025-05-08",42.5,42.85,41.92,611600,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":523,"percent_change":2109,"volume":2696,"transactions":9,"vwap":2695},"2025-05-07",41.98,42.27,41.42,42.13,853400,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":1614,"percent_change":22,"volume":2703,"transactions":9,"vwap":2702},"2025-05-06",41.21,41.96,41.080002,41.88,1120800,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":661,"percent_change":385,"volume":2710,"transactions":9,"vwap":2709},"2025-05-05",41.61,42.22,41.58,41.99,703200,{"date":2712,"open":2713,"high":981,"low":909,"close":2714,"change":1008,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-05-02",41.73,42,1.67,808800,{"date":2718,"open":893,"high":842,"low":2719,"close":2720,"change":821,"percent_change":1082,"volume":2721,"transactions":9,"vwap":2720},"2025-05-01",41.13,41.31,839800,{"date":2723,"open":865,"high":2724,"low":311,"close":2725,"change":543,"percent_change":2164,"volume":2726,"transactions":9,"vwap":2725},"2025-04-30",41.049999,40.91,1274500,{"date":2728,"open":836,"high":813,"low":330,"close":2729,"change":282,"percent_change":48,"volume":2730,"transactions":9,"vwap":2729},"2025-04-29",40.68,901000,{"date":2732,"open":2733,"high":2734,"low":805,"close":865,"change":2735,"percent_change":735,"volume":2736,"transactions":9,"vwap":865},"2025-04-28",39.31,40.21,0.43,1013100,{"date":2738,"open":2739,"high":2740,"low":2741,"close":422,"change":2164,"percent_change":482,"volume":2742,"transactions":9,"vwap":422},"2025-04-25",38.98,40.54,38.54,1453900,{"date":2744,"open":248,"high":819,"low":2745,"close":828,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":828},"2025-04-24",36.91,2.13,5.77,1991300,{"date":2750,"open":644,"high":2751,"low":2752,"close":2753,"change":1507,"percent_change":1392,"volume":2754,"transactions":9,"vwap":2753},"2025-04-23",39.28,36.25,36.92,2344100,{"date":39,"open":2756,"high":792,"low":160,"close":432,"change":2384,"percent_change":1483,"volume":2757,"transactions":9,"vwap":432},37.5,3551700,{"status":2759,"indices":2760,"watchlist":2799,"sectors":2819,"benchmarks":2863},"success",[2761,2768,2774,2780,2786,2792],{"symbol":2762,"name":2763,"price":2764,"change":2765,"pct_change":1910,"is_up":2766,"sparkline":2767,"date":5},"SPX","S&P 500",7722.72,56.27,true,"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":2769,"name":2770,"price":2771,"change":2772,"pct_change":33,"is_up":2766,"sparkline":2773,"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":2775,"name":2776,"price":2777,"change":2778,"pct_change":205,"is_up":2766,"sparkline":2779,"date":5},"DJI","DOW JONES",51177,250,"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":2781,"name":2782,"price":2783,"change":2784,"pct_change":1961,"is_up":2766,"sparkline":2785,"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":2787,"name":2788,"price":2789,"change":2790,"pct_change":1781,"is_up":2766,"sparkline":2791,"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":2793,"name":2794,"price":2795,"change":2796,"pct_change":2797,"is_up":14,"sparkline":2798,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[2800,2806,2812],{"symbol":2801,"name":2802,"price":2803,"change":2804,"pct_change":1057,"is_up":2766,"sparkline":2805,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":2807,"name":2808,"price":2809,"change":2810,"pct_change":70,"is_up":2766,"sparkline":2811,"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":2813,"name":2814,"price":2815,"change":2816,"pct_change":2817,"is_up":2766,"sparkline":2818,"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",[2820,2824,2827,2831,2835,2839,2843,2847,2851,2855,2859],{"name":2821,"etf":2822,"change":822,"price":2823,"is_up":2766},"Technology","XLK",199.81,{"name":2825,"etf":2826,"change":2383,"price":1274,"is_up":2766},"Financials","XLF",{"name":2828,"etf":2829,"change":661,"price":2830,"is_up":14},"Healthcare","XLV",166.18,{"name":2832,"etf":2833,"change":1932,"price":2834,"is_up":2766},"Consumer Cycl","XLY",110.04,{"name":2836,"etf":2837,"change":523,"price":2838,"is_up":2766},"Consumer Staples","XLP",80.53,{"name":2840,"etf":2841,"change":821,"price":2842,"is_up":2766},"Energy","XLE",62.95,{"name":2844,"etf":2845,"change":1185,"price":2846,"is_up":2766},"Industrials","XLI",169.95,{"name":2848,"etf":2849,"change":632,"price":2850,"is_up":2766},"Materials","XLB",48.86,{"name":2852,"etf":2853,"change":2532,"price":2854,"is_up":2766},"Real Estate","XLRE",40.81,{"name":2856,"etf":2857,"change":1892,"price":2858,"is_up":2766},"Utilities","XLU",39.83,{"name":2860,"etf":2861,"change":1424,"price":2862,"is_up":2766},"Comm Services","XLC",110.32,[2864,2868,2872,2876],{"ticker":2865,"name":2866,"price":2867,"change":1050,"is_up":2766},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2869,"name":2870,"price":2871,"change":70,"is_up":2766},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2873,"name":2874,"price":2875,"change":205,"is_up":2766},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2877,"name":2878,"price":2879,"change":1781,"is_up":2766},"IWM","iShares Russell 2000",281.52]