[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CASH":3,"stock-historical-CASH":35,"homepage-market-summary":2671},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CASH","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},"Pathward Financial, Inc. Common Stock","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","Pathward Financial Inc is a unitary savings and loan holding company. It's a wholly owned full-service banking subsidiary of Meta Financial, is both a community-oriented financial institution offering a variety of financial services to meet the needs of the communities it serves, and a payments company providing services on a nationwide basis. It operates through three reportable segments: Consumer: The Consumer segment includes the Partner Solutions business line, which collaborates with partners to navigate payment and lending needs; Commercial: The Commercial segment includes the Company's Commercial Finance business line, which helps businesses access funds needed to launch, operate, and grow; and Corporate Services. The majority of the revenue is generated from Consumer segment.","1,182","Sioux Falls, SD",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.2704,0.2,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},73.96,74.27,75.72,73.73,73.72,0.24,0.33,291202.414357,9534,74.1436,101.26,65.87,228482.54171983266,22.9,8315,{"ticker":4,"total_count":36,"page":37,"page_size":38,"total_pages":37,"summary":39,"data":44},365,1,1000,{"period_high":30,"period_low":31,"average_volume":40,"total_volume":41,"period_return":42,"latest_close":20,"start_date":43,"end_date":5},215183,78541817.971678,-0.68,"2025-04-22",[45,46,56,67,78,88,98,109,120,130,141,151,162,172,183,193,204,214,224,235,245,255,266,277,288,298,309,319,330,341,350,360,370,380,391,401,409,420,429,439,449,459,469,480,490,500,511,519,530,539,549,560,570,580,590,599,607,616,624,633,641,649,658,665,674,681,690,698,706,715,723,730,738,744,752,760,769,778,786,795,801,808,815,822,831,839,844,853,860,869,877,885,893,899,906,913,920,927,934,942,949,957,965,971,979,987,994,1003,1008,1015,1023,1030,1037,1046,1052,1059,1065,1073,1081,1088,1096,1104,1111,1118,1124,1131,1138,1144,1152,1161,1168,1174,1181,1188,1195,1202,1209,1215,1222,1227,1235,1241,1247,1254,1260,1265,1271,1278,1285,1292,1301,1310,1317,1326,1332,1338,1346,1354,1363,1371,1379,1385,1393,1402,1406,1411,1417,1421,1428,1434,1442,1450,1458,1465,1470,1476,1482,1489,1497,1505,1514,1521,1528,1536,1544,1551,1560,1566,1573,1580,1588,1595,1600,1607,1613,1621,1628,1635,1641,1649,1654,1662,1670,1676,1685,1692,1699,1705,1711,1716,1722,1729,1737,1745,1751,1760,1769,1777,1785,1790,1798,1806,1814,1821,1828,1834,1842,1849,1856,1861,1870,1877,1881,1886,1893,1900,1906,1911,1917,1924,1931,1939,1947,1954,1960,1966,1973,1981,1987,1992,1997,2003,2009,2014,2022,2028,2036,2042,2049,2057,2063,2070,2079,2085,2091,2097,2102,2107,2114,2122,2128,2134,2142,2150,2156,2163,2168,2175,2183,2188,2195,2199,2206,2213,2219,2223,2229,2234,2241,2245,2250,2254,2261,2266,2269,2275,2282,2287,2294,2299,2306,2314,2318,2324,2329,2335,2339,2344,2352,2360,2367,2374,2381,2387,2390,2395,2401,2408,2415,2422,2429,2434,2439,2444,2450,2455,2461,2467,2472,2476,2481,2486,2492,2498,2505,2510,2517,2522,2529,2534,2540,2547,2555,2560,2567,2571,2577,2581,2586,2592,2598,2603,2608,2613,2617,2621,2626,2632,2636,2642,2647,2650,2654,2660,2667],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":47,"open":48,"high":49,"low":50,"close":24,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-10-01",70.94,73.8,70.6,2.58,3.63,354926.81496,8568,72.4752,{"date":57,"open":58,"high":59,"low":60,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-09-30",71.65,71.89,70.67,71.14,-0.43,-0.6,143799.680904,6403,71.0769,{"date":68,"open":69,"high":70,"low":71,"close":72,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-29",72.28,72.8,71.52,71.57,-0.72,-1,158116.632712,5827,71.7023,{"date":79,"open":24,"high":80,"low":81,"close":82,"change":83,"percent_change":84,"volume":85,"transactions":86,"vwap":87},"2026-09-28",73.7298,72.25,72.29,-1.51,-2.05,192076.504189,6028,72.563,{"date":89,"open":90,"high":91,"low":92,"close":49,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-25",73.98,74.76,73.52,0.3,0.41,173251.844727,5898,74.0046,{"date":99,"open":100,"high":101,"low":102,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-24",73.77,73.9,72.9501,73.5,0.23,0.31,175817.33697,5741,73.4539,{"date":110,"open":111,"high":112,"low":113,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-23",74.44,74.7,73.205,73.27,-1.29,-1.73,163081.732187,6322,73.8283,{"date":121,"open":122,"high":122,"low":123,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-22",76.66,74.385,74.56,-1.34,-1.77,262210.546911,7050,74.8995,{"date":131,"open":132,"high":133,"low":134,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-21",76.47,76.99,75.82,75.9,-0.27,-0.35,241333.166784,7760,76.1035,{"date":142,"open":143,"high":143,"low":144,"close":145,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-18",76.95,75.23,76.17,-1.31,-1.69,698458.732174,11000,76.0883,{"date":152,"open":153,"high":154,"low":155,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-17",79.13,79.32,77.19,77.48,-0.97,-1.24,232227.46302,7158,77.6831,{"date":163,"open":164,"high":165,"low":166,"close":167,"change":157,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-16",79.17,79.4345,77.08,78.45,-1.22,310515.670497,8353,78.482,{"date":173,"open":174,"high":175,"low":176,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-15",78.35,79.85,78.31,79.42,0.64,0.81,286017.554067,9052,79.1006,{"date":184,"open":185,"high":186,"low":187,"close":188,"change":189,"percent_change":17,"volume":190,"transactions":191,"vwap":192},"2026-09-14",78.77,79.77,78.4,78.78,0.16,277094.420933,8404,78.8466,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-11",79.98,80.11,78.19,78.62,-0.56,-0.71,161507.09908,6814,78.6562,{"date":205,"open":206,"high":207,"low":208,"close":207,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-10",79.03,79.18,78.32,0.08,0.1,273348.222286,8716,78.9441,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-09",80.3,79.04,79.1,-1.96,-2.42,266383.618599,9009,79.2974,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-08",82.86,82.92,80.825,81.06,-2.13,-2.56,217529.243958,8302,81.2981,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-04",82.29,83.3875,83.19,0.42,0.51,149205.446369,6890,83.0065,{"date":246,"open":247,"high":248,"low":247,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-03",82.52,83.49,82.77,0.93,1.14,117035.958357,5619,82.804,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-02",80.87,81.92,80.41,81.84,1.5,1.87,206917.050855,6854,81.5753,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-01",81.35,82.1899,80.225,80.34,-1.12,-1.37,194681.726452,7242,80.7213,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-31",81.18,81.775,80.675,81.46,-0.04,-0.05,225267.624162,6193,81.3792,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":284,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-28",81.8,82.4,81.2,81.5,-0.06,203021.046185,6643,81.6369,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-27",81.29,81.825,80.82,81.55,-0.44,-0.54,320574.963714,8350,81.3122,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-26",83.96,81.86,81.99,-1.6,-1.91,179157.312626,6467,82.3934,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-25",83.06,84.39,82.31,83.59,0.6,0.72,217012.798999,6867,83.7675,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-24",83.68,84.13,82.69,82.99,-0.69,-0.82,172506.931619,6050,83.2461,{"date":342,"open":343,"high":344,"low":345,"close":332,"change":346,"percent_change":137,"volume":347,"transactions":348,"vwap":349},"2026-08-21",84.64,84.99,82,-0.29,408968.793812,7997,83.1524,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":105,"volume":357,"transactions":358,"vwap":359},"2026-08-20",83.71,84.24,82.695,83.97,0.26,217772.102751,5715,83.5705,{"date":361,"open":362,"high":363,"low":364,"close":352,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-19",84.81,85.42,83.24,-0.93,-1.1,229326.35538,7847,84.062,{"date":371,"open":372,"high":373,"low":374,"close":343,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-18",85.46,85.87,84.61,-0.75,-0.88,207396.980811,5782,84.9912,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-17",86.35,86.77,85.305,85.39,-1.28,-1.48,169462.374752,9391,86.0985,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-14",86.13,86.99,86.67,0.54,0.63,114869.589963,6255,86.5455,{"date":402,"open":403,"high":404,"low":373,"close":393,"change":405,"percent_change":26,"volume":406,"transactions":407,"vwap":408},"2026-08-13",86.49,87.205,0.28,137829.373037,5440,86.3394,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-12",87.07,87.82,85.7,85.85,-1.63,-1.86,135049.699664,4881,86.3617,{"date":421,"open":422,"high":423,"low":422,"close":424,"change":425,"percent_change":241,"volume":426,"transactions":427,"vwap":428},"2026-08-11",86.88,87.78,87.48,0.44,128223.394676,4664,87.4897,{"date":430,"open":431,"high":432,"low":433,"close":432,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-10",86.41,87.04,85.92,0.19,0.22,78776.340899,4426,86.666,{"date":440,"open":441,"high":442,"low":383,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-07",88.33,88.65,86.85,-1.78,-2.01,111075.632132,4717,87.293,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-06",89.97,88.52,88.63,-0.86,-0.96,108852.32698,5246,88.9785,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-05",89.82,90.0895,89.025,89.49,-0.01,142446.37172,5383,89.4359,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-04",90.41,91.35,89.31,89.5,-1.25,-1.38,149156.933104,6256,89.9911,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-03",89.16,91.7,90.75,2.51,2.84,143331.726585,6540,90.5268,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":396,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-31",87.59,88.565,87.31,88.24,0.62,202949.651241,6296,88.0231,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-30",88.53,89.6641,87.6,87.7,-1.17,-1.32,115582.172629,5075,88.0358,{"date":512,"open":513,"high":514,"low":492,"close":515,"change":104,"percent_change":356,"volume":516,"transactions":517,"vwap":518},"2026-07-29",88.02,89.305,88.87,189769.165513,7663,88.823,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-28",86.98,88.9,86.3001,88.64,2.49,2.89,153022.01728,5106,88.3546,{"date":531,"open":422,"high":532,"low":385,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-27",88.45,86.15,0.25,0.29,244044.293146,6648,86.3382,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-24",83.95,86.56,85.9,2.78,3.34,290755.072062,10068,85.9162,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-23",77.36,83.23,76.01,83.12,-5.55,-6.26,633178.267784,16492,81.2663,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":209,"volume":567,"transactions":568,"vwap":569},"2026-07-22",88.6,88.985,87.73,88.67,0.07,223086.786366,8960,88.3793,{"date":571,"open":572,"high":573,"low":574,"close":562,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-21",88.96,89.02,87.12,-0.74,-0.83,209287.06627,7289,88.3682,{"date":581,"open":582,"high":583,"low":573,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-20",89.75,90.8097,89.34,-0.42,-0.47,205425.924468,8106,89.4623,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":595},"2026-07-17",91.96,93.24,89.46,89.76,-3.12,-3.36,240300,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-07-16",91.21,93.93,92.88,2.01,2.21,281500,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":612},"2026-07-15",91.22,92.58,90.25,90.87,-0.1,-0.11,174200,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":434,"percent_change":622,"volume":623,"transactions":9,"vwap":621},"2026-07-14",90.73,91.65,90.52,90.97,0.21,156700,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-13",90.57,91.07,89.48,90.78,0.55,0.61,210000,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":241,"percent_change":639,"volume":640,"transactions":9,"vwap":638},"2026-07-10",90.27,91.19,89.72,90.23,0.57,144100,{"date":642,"open":643,"high":644,"low":645,"close":637,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":637},"2026-07-09",88.94,90.39,88.18,1.43,1.62,188600,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-08",89.68,90.44,88.22,88.29,-2.15,-2.38,198400,{"date":659,"open":660,"high":661,"low":662,"close":652,"change":425,"percent_change":663,"volume":664,"transactions":9,"vwap":652},"2026-07-07",90.21,91.36,90.040001,0.49,160600,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-06",88.72,90.07,88.15,90,1.28,1.44,141400,{"date":675,"open":676,"high":677,"low":678,"close":667,"change":157,"percent_change":679,"volume":680,"transactions":9,"vwap":667},"2026-07-02",89.92,90.83,88.23,-1.08,193200,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-01",87.36,89.74,86.69,89.69,2.63,3.02,407800,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":178,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-06-30",86.32,87.5,86,87.059998,0.74,369100,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":575,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-06-29",87.37,90.029999,85.48,86.42,-0.85,224800,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-26",87.019997,87.87,86.58,87.16,0.34,0.39,438000,{"date":716,"open":414,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-25",87.71,85,86.82,0.37,0.43,202100,{"date":724,"open":344,"high":725,"low":344,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-24",87.2,86.45,1.46,1.72,195600,{"date":731,"open":732,"high":733,"low":734,"close":344,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":344},"2026-06-23",82.58,85.17,82.089996,2.47,2.99,226900,{"date":739,"open":740,"high":741,"low":740,"close":247,"change":742,"percent_change":639,"volume":743,"transactions":9,"vwap":247},"2026-06-22",82.080002,83.47,0.47,239500,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-18",81.37,82.76,82.050003,1.05,1.3,408900,{"date":753,"open":754,"high":541,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-17",83.059998,80.21,81,-2.3,-2.76,292600,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-16",82.68,84,81.97,83.3,1.27,1.55,152000,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-15",84.48,86.2,81.78,82.029999,-2.14,-2.54,155200,{"date":779,"open":248,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-12",85.26,82.93,84.17,1.26,1.52,278100,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-11",81.62,83.53,81.050003,82.91,1.36,1.67,272700,{"date":796,"open":279,"high":797,"low":798,"close":303,"change":720,"percent_change":799,"volume":800,"transactions":9,"vwap":303},"2026-06-10",82.64,80.77,0.46,199200,{"date":802,"open":803,"high":804,"low":803,"close":279,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":279},"2026-06-09",80.89,82.85,0.79,0.98,187500,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":813,"percent_change":397,"volume":814,"transactions":9,"vwap":812},"2026-06-08",81.17,79.7,80.39,0.5,222000,{"date":816,"open":207,"high":812,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-05",78.96,79.89,0.84,1.06,256000,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-04",78.91,80.029999,77.95,79.050003,1.31,1.69,296800,{"date":832,"open":833,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-03",81.13,77.58,77.74,-3.67,-4.51,371300,{"date":840,"open":259,"high":841,"low":216,"close":842,"change":813,"percent_change":496,"volume":843,"transactions":9,"vwap":842},"2026-06-02",82.11,81.41,138100,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-01",81.63,81.85,80.16,80.91,-1.33,-1.62,141600,{"date":854,"open":260,"high":855,"low":260,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-05-29",82.8,82.24,-0.14,-0.17,146200,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-28",82.61,82.63,81.47,82.38,-0.65,-0.78,127900,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":454,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-05-27",84.07,84.62,82.73,83.029999,-1.03,95700,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-26",82.82,84.15,83.89,1.15,1.39,152400,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-22",82.43,83.52,82.74,0.09,0.11,171900,{"date":894,"open":290,"high":895,"low":896,"close":897,"change":566,"percent_change":209,"volume":898,"transactions":9,"vwap":897},"2026-05-21",82.9,80.86,82.65,154700,{"date":900,"open":901,"high":889,"low":902,"close":732,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":732},"2026-05-20",80.45,80.23,2.13,2.65,205200,{"date":907,"open":798,"high":908,"low":909,"close":901,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":901},"2026-05-19",81.27,79.82,-0.12,-0.15,134600,{"date":914,"open":915,"high":916,"low":917,"close":915,"change":918,"percent_change":819,"volume":919,"transactions":9,"vwap":915},"2026-05-18",80.57,81.43,80.059998,0.67,205900,{"date":921,"open":922,"high":279,"low":923,"close":924,"change":850,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-15",80.94,79.56,79.9,-1.64,183200,{"date":928,"open":929,"high":260,"low":930,"close":931,"change":750,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-14",80.59,80.56,81.23,1.63,198600,{"date":935,"open":936,"high":762,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-13",82.53,79.55,79.93,-2.66,-3.22,256200,{"date":943,"open":871,"high":944,"low":790,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-12",84.36,82.59,-1.2,-1.43,214100,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-11",86.61,83.54,83.79,-2.53,-2.93,221200,{"date":958,"open":959,"high":960,"low":961,"close":692,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":692},"2026-05-08",87.55,88.050003,86.23,-1.23,-1.4,172500,{"date":966,"open":967,"high":968,"low":969,"close":959,"change":435,"percent_change":534,"volume":970,"transactions":9,"vwap":959},"2026-05-07",87.61,88.73,86.92,165800,{"date":972,"open":973,"high":412,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-06",87.010002,86.16,87.33,1.49,1.74,214500,{"date":980,"open":413,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-05",87.72,84.59,85.84,0.12,0.14,176200,{"date":988,"open":373,"high":989,"low":990,"close":991,"change":867,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-04",87.8,85.54,85.72,-0.9,180400,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-01",86.84,88.059998,85.65,86.5,-0.34,-0.39,175000,{"date":1004,"open":996,"high":1005,"low":1006,"close":996,"change":240,"percent_change":663,"volume":1007,"transactions":9,"vwap":996},"2026-04-30",87.29,85.12,206700,{"date":1009,"open":562,"high":1010,"low":1011,"close":703,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":703},"2026-04-29",88.8,86.080002,-2.65,-2.98,194100,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":918,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-04-28",88.98,90.61,88.85,89.07,0.76,246600,{"date":1024,"open":1025,"high":1026,"low":981,"close":1027,"change":1028,"percent_change":94,"volume":1029,"transactions":9,"vwap":1027},"2026-04-27",88.029999,89.84,88.4,0.36,190200,{"date":1031,"open":1032,"high":1017,"low":1033,"close":1034,"change":1035,"percent_change":721,"volume":1036,"transactions":9,"vwap":1034},"2026-04-24",87.97,85.32,88.040001,0.38,298600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-23",95.55,96.83,84.21,87.66,-10.85,-11.01,561600,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":326,"percent_change":696,"volume":926,"transactions":9,"vwap":1051},"2026-04-22",98.3,99.7,97.56,98.51,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":775,"percent_change":775,"volume":1058,"transactions":9,"vwap":1057},"2026-04-21",99.71,100.72,97.5,97.79,147900,{"date":1060,"open":1061,"high":1055,"low":1061,"close":1062,"change":1063,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-20",98.69,99.93,0.58,152800,{"date":1066,"open":1067,"high":30,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-17",98.089996,97.41,99.35,2.4,2.48,203500,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":396,"volume":1080,"transactions":9,"vwap":1078},"2026-04-16",96,97.14,95.62,96.95,0.52,131300,{"date":1082,"open":1083,"high":1076,"low":1084,"close":1085,"change":1086,"percent_change":586,"volume":1087,"transactions":9,"vwap":1085},"2026-04-15",97.040001,95.84,96.43,-0.46,185800,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":977,"volume":1095,"transactions":9,"vwap":1093},"2026-04-14",95.13,97,93.95,96.89,1.66,154000,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":712,"volume":1103,"transactions":9,"vwap":1101},"2026-04-13",94.65,95.52,93.97,95.23,0.32,135100,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":283,"percent_change":283,"volume":1110,"transactions":9,"vwap":1109},"2026-04-10",94.95,95.19,93.96,94.91,154200,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1106,"change":1116,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1106},"2026-04-09",94.36,96.13,93.91,0.02,251700,{"date":1119,"open":1108,"high":1120,"low":1108,"close":1121,"change":1122,"percent_change":485,"volume":1123,"transactions":9,"vwap":1121},"2026-04-08",95.74,94.93,2.32,246900,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":630,"percent_change":325,"volume":1130,"transactions":9,"vwap":1129},"2026-04-07",92.059998,92.8,91.34,92.61,199500,{"date":1132,"open":1133,"high":1126,"low":1134,"close":1126,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1126},"2026-04-06",89.93,89.67,2.06,2.29,136900,{"date":1139,"open":565,"high":1140,"low":1141,"close":670,"change":1142,"percent_change":1142,"volume":1143,"transactions":9,"vwap":670},"2026-04-02",90.19,88.2,-0.02,220600,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":805,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-01",89.81,91.089996,89.44,90.019997,0.89,264400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-31",89.019997,89.4,87.45,89.23,1.37,1.56,230700,{"date":1162,"open":1163,"high":1019,"low":1164,"close":1165,"change":614,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-30",88.7,87.4,87.86,-0.13,153300,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1032,"change":704,"percent_change":455,"volume":1173,"transactions":9,"vwap":1032},"2026-03-27",88.3,88.66,87.44,136500,{"date":1175,"open":1170,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":17,"volume":1180,"transactions":9,"vwap":1178},"2026-03-26",88.83,87.85,88.82,0.18,165600,{"date":1182,"open":1183,"high":1184,"low":1185,"close":524,"change":1186,"percent_change":656,"volume":1187,"transactions":9,"vwap":524},"2026-03-25",91.64,92.2,87.77,-2.16,229200,{"date":1189,"open":1190,"high":1191,"low":686,"close":1192,"change":1086,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-24",90.67,93.36,90.8,-0.5,246200,{"date":1196,"open":472,"high":1197,"low":635,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-23",93.11,91.26,1.94,2.17,336200,{"date":1203,"open":661,"high":1204,"low":1154,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-20",91.62,89.32,-2.04,-2.23,974200,{"date":1210,"open":1133,"high":1211,"low":1205,"close":661,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":661},"2026-03-19",92.44,1.02,1.13,208000,{"date":1216,"open":1217,"high":1218,"low":594,"close":1219,"change":1220,"percent_change":199,"volume":1221,"transactions":9,"vwap":1219},"2026-03-18",90.74,90.84,90.34,-0.51,275700,{"date":1223,"open":1192,"high":1224,"low":684,"close":1225,"change":805,"percent_change":1226,"volume":657,"transactions":9,"vwap":1225},"2026-03-17",91.41,90.85,0.88,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":168,"volume":1234,"transactions":9,"vwap":1232},"2026-03-16",91.57,91.93,89.89,90.059998,-1.11,270500,{"date":1236,"open":1237,"high":601,"low":628,"close":1238,"change":792,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-13",90.65,91.17,1.51,186300,{"date":1242,"open":1243,"high":1244,"low":669,"close":1146,"change":1245,"percent_change":819,"volume":1246,"transactions":9,"vwap":1146},"2026-03-12",88.55,90.46,0.75,191200,{"date":1248,"open":464,"high":1249,"low":1250,"close":1251,"change":199,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-11",89.87,87.38,89.059998,-0.62,214300,{"date":1255,"open":1133,"high":1256,"low":1251,"close":1257,"change":1258,"percent_change":1193,"volume":1259,"transactions":9,"vwap":1257},"2026-03-10",92.67,89.62,-0.45,315700,{"date":1261,"open":452,"high":1262,"low":1263,"close":668,"change":189,"percent_change":1179,"volume":1264,"transactions":9,"vwap":668},"2026-03-09",90.93,86.47,283800,{"date":1266,"open":1267,"high":1149,"low":1268,"close":1269,"change":272,"percent_change":962,"volume":1270,"transactions":9,"vwap":1269},"2026-03-06",88.71,87.26,89.91,196200,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":585,"percent_change":1086,"volume":1277,"transactions":9,"vwap":1276},"2026-03-05",90.54,91.95,89.18,91.029999,174500,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":283,"percent_change":283,"volume":1284,"transactions":9,"vwap":1283},"2026-03-04",92.029999,93.25,91.27,91.45,259300,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":585,"percent_change":1086,"volume":1291,"transactions":9,"vwap":1290},"2026-03-03",89.96,91.81,89,91.49,159000,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-02",89.55,92.59,89.36,91.91,1.12,1.23,201900,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-02-27",93.59,94.24,88.47,90.79,-4.09,-4.31,393700,{"date":1311,"open":1108,"high":1312,"low":1313,"close":1314,"change":631,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-02-26",95.59,93.21,94.88,0.65,286700,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-02-25",92.99,94.57,92.41,94.27,1.42,1.53,173500,{"date":1327,"open":1127,"high":1328,"low":592,"close":1329,"change":1330,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-02-24",93.89,92.85,0.05,369000,{"date":1333,"open":1334,"high":1039,"low":1288,"close":1127,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1127},"2026-02-23",95.089996,-2.91,-3.04,529300,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":783,"volume":1345,"transactions":9,"vwap":1343},"2026-02-20",94.5,96.059998,93.13,95.71,1.19,216000,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1158,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-19",92.49,94.62,92.080002,94.52,1.47,233400,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-18",93.47,94.97,91.48,93.15,-0.22,-0.24,353400,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":37,"volume":1370,"transactions":9,"vwap":1368},"2026-02-17",93.12,94.089996,92.66,93.37,0.92,234800,{"date":1372,"open":1373,"high":603,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-13",88.69,87.22,92.45,4.14,4.69,270700,{"date":1380,"open":1381,"high":1198,"low":1382,"close":1383,"change":386,"percent_change":947,"volume":1384,"transactions":9,"vwap":1383},"2026-02-12",90.2,87.41,88.31,206900,{"date":1386,"open":1387,"high":1100,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-11",92.93,89.45,89.59,-2.77,-3,350600,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-10",93.49,95.099998,92.010002,92.36,-1.57,-1.67,351800,{"date":1403,"open":1404,"high":1121,"low":1356,"close":602,"change":622,"percent_change":435,"volume":1405,"transactions":9,"vwap":602},"2026-02-09",93.72,314700,{"date":1407,"open":1319,"high":1408,"low":1217,"close":1404,"change":1409,"percent_change":727,"volume":1410,"transactions":9,"vwap":1404},"2026-02-06",94.040001,1.35,177800,{"date":1412,"open":1413,"high":1387,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":838,"transactions":9,"vwap":1414},"2026-02-05",81.14,92.37,0.8,0.87,{"date":1418,"open":1419,"high":1359,"low":1238,"close":1229,"change":721,"percent_change":742,"volume":1420,"transactions":9,"vwap":1229},"2026-02-04",91.3,376100,{"date":1422,"open":1423,"high":1424,"low":651,"close":1425,"change":1426,"percent_change":566,"volume":1427,"transactions":9,"vwap":1425},"2026-02-03",91.019997,93.080002,91.14,0.06,320800,{"date":1429,"open":1430,"high":1414,"low":1431,"close":1432,"change":805,"percent_change":1416,"volume":1433,"transactions":9,"vwap":1432},"2026-02-02",90.35,89.86,91.080002,352800,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1369,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-01-30",88.76,91,88.21,90.29,1.03,427600,{"date":1443,"open":1444,"high":686,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-01-29",86.099998,85.15,89.37,3.66,4.27,371200,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":42,"volume":1457,"transactions":9,"vwap":1455},"2026-01-28",86.44,86.76,85.47,85.71,-0.59,240000,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1416,"percent_change":1212,"volume":1464,"transactions":9,"vwap":1463},"2026-01-27",85.56,86.52,85.19,86.3,261500,{"date":1466,"open":694,"high":719,"low":1467,"close":1468,"change":346,"percent_change":1000,"volume":1469,"transactions":9,"vwap":1468},"2026-01-26",84.98,85.43,399700,{"date":1471,"open":1472,"high":969,"low":1472,"close":991,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":991},"2026-01-23",82.13,5.82,7.28,572900,{"date":1477,"open":1478,"high":930,"low":1479,"close":924,"change":904,"percent_change":1480,"volume":1481,"transactions":9,"vwap":924},"2026-01-22",77.3,77.26,3.43,428300,{"date":1483,"open":1484,"high":1485,"low":23,"close":1486,"change":1487,"percent_change":1376,"volume":1488,"transactions":9,"vwap":1486},"2026-01-21",74.32,77.56,77.25,3.07,247800,{"date":1490,"open":1491,"high":144,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-01-20",74.029999,73.75,74.18,-1.06,-1.41,181700,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":507,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-01-16",76.23,76.43,74.94,75.24,-1.72,193000,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-15",74.89,76.63,74.47,76.56,1.79,2.39,209100,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1298,"percent_change":784,"volume":1520,"transactions":9,"vwap":1519},"2026-01-14",73.32,74.8,73.080002,74.77,176000,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":210,"percent_change":985,"volume":1527,"transactions":9,"vwap":1526},"2026-01-13",73.93,74.3,73.26,73.65,171400,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":454,"volume":1535,"transactions":9,"vwap":1533},"2026-01-12",73.42,74,73.19,73.55,-0.64,179500,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":575,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-09",74.93,75.48,74.040001,74.19,-0.99,182100,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1538,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1538},"2026-01-08",72.66,75.19,1.84,2.52,239200,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-07",74.53,74.55,73.029999,73.089996,-1.44,-1.93,217000,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1553,"change":496,"percent_change":819,"volume":1565,"transactions":9,"vwap":1553},"2026-01-06",73.71,74.75,72.86,221000,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1570,"change":1571,"percent_change":486,"volume":1572,"transactions":9,"vwap":1570},"2026-01-05",71.61,74.79,73.91,2.04,213800,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1416,"percent_change":1299,"volume":1579,"transactions":9,"vwap":1578},"2026-01-02",71.080002,72.5,70.38,71.87,325500,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1410,"transactions":9,"vwap":1585},"2025-12-31",71.69,72.040001,70.61,71,-1.02,-1.42,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":476,"volume":1594,"transactions":9,"vwap":1592},"2025-12-30",72.97,71.98,72.019997,-1.01,117900,{"date":1596,"open":1533,"high":1531,"low":1597,"close":1555,"change":1598,"percent_change":199,"volume":1599,"transactions":9,"vwap":1555},"2025-12-29",72.54,-0.41,99700,{"date":1601,"open":1602,"high":1524,"low":1603,"close":1604,"change":454,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-12-26",74.26,73.18,73.44,-1.16,92100,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1524,"change":799,"percent_change":496,"volume":1612,"transactions":9,"vwap":1524},"2025-12-24",73.79,74.5,73.45,72600,{"date":1614,"open":1615,"high":1616,"low":100,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-12-23",74.64,75.5,73.84,-0.89,-1.19,206300,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":42,"percent_change":992,"volume":1627,"transactions":9,"vwap":1626},"2025-12-22",75.43,75.7,74.37,74.73,161500,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":883,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-12-19",73.82,76.39,75.41,1.88,706000,{"date":1636,"open":24,"high":21,"low":1637,"close":1638,"change":1415,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-12-18",73.38,74.019997,1.09,295000,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1593,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-12-17",74.23,75.54,72.92,73.22,-1.36,278500,{"date":1650,"open":1492,"high":1651,"low":1652,"close":1643,"change":325,"percent_change":179,"volume":1653,"transactions":9,"vwap":1643},"2025-12-16",74.38,72.63,372200,{"date":1655,"open":1656,"high":1657,"low":1604,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-12-15",75.010002,75.22,73.63,-0.8,-1.07,230400,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":136,"volume":1669,"transactions":9,"vwap":1667},"2025-12-12",75.050003,75.3,74.07,74.43,-0.2,209200,{"date":1671,"open":1672,"high":145,"low":1673,"close":1674,"change":1252,"percent_change":337,"volume":1675,"transactions":9,"vwap":1674},"2025-12-11",75,74.34,74.63,206000,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-12-10",73.17,75.71,72.67,75.25,2.11,2.88,257200,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":209,"percent_change":891,"volume":1691,"transactions":9,"vwap":1690},"2025-12-09",72.83,73.89,72.46,73.14,187600,{"date":1693,"open":1484,"high":1672,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-12-08",73,73.059998,-1.3,-1.75,195800,{"date":1700,"open":1701,"high":1509,"low":1702,"close":1703,"change":93,"percent_change":94,"volume":1704,"transactions":9,"vwap":1703},"2025-12-05",73.62,72.64,74.36,410000,{"date":1706,"open":1707,"high":1664,"low":1708,"close":1709,"change":284,"percent_change":1710,"volume":1194,"transactions":9,"vwap":1709},"2025-12-04",74.11,73.4,74.059998,-0.07,{"date":1712,"open":1713,"high":1484,"low":1583,"close":1707,"change":1633,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1707},"2025-12-03",72.2,2.6,264700,{"date":1717,"open":1718,"high":1719,"low":1713,"close":1720,"change":586,"percent_change":866,"volume":1721,"transactions":9,"vwap":1720},"2025-12-02",72.79,73.07,72.23,154900,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":1415,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-12-01",71.21,72.85,72.7,1.11,178100,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":240,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-11-28",71.4,72.69,71.26,71.9,0.59,125400,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-11-26",71.099998,71.58,71.010002,71.48,0,179900,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1742,"change":1749,"percent_change":1750,"volume":1496,"transactions":9,"vwap":1742},"2025-11-25",70,71.95,1.65,2.36,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-11-24",69.82,70.42,68.98,69.83,-0.37,-0.53,194800,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-11-21",67.93,70.46,67.85,70.2,2.57,3.8,249700,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1179,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-11-20",68.12,68.91,66.96,67.63,0.27,219600,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":639,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-11-19",66.78,67.47,66.5,67.45,0.85,152500,{"date":1786,"open":1787,"high":1780,"low":1788,"close":1789,"change":94,"percent_change":496,"volume":1384,"transactions":9,"vwap":1789},"2025-11-18",66.44,65.96,66.88,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":648,"transactions":9,"vwap":1795},"2025-11-17",68.69,68.87,66.080002,66.47,-2.39,-3.47,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":210,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-11-14",68.66,68.88,67.82,68.86,0.15,116200,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":73,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-11-13",69.31,69.84,68.47,68.76,-1.04,122700,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":799,"percent_change":918,"volume":1820,"transactions":9,"vwap":1819},"2025-11-12",69.38,70.059998,68.84,69.48,123500,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1361,"percent_change":137,"volume":1827,"transactions":9,"vwap":1826},"2025-11-11",69.45,69.72,68.53,69.019997,117200,{"date":1829,"open":1830,"high":1824,"low":1831,"close":1832,"change":1063,"percent_change":819,"volume":1833,"transactions":9,"vwap":1832},"2025-11-10",68.9,68.32,69.26,183700,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1639,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-11-07",67.73,68.79,67.17,68.68,1.61,176600,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1330,"percent_change":566,"volume":1848,"transactions":9,"vwap":1847},"2025-11-06",67.34,67.91,67.019997,67.59,159800,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1853,"change":1079,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-11-05",67,67.84,67.54,0.78,268600,{"date":1857,"open":1858,"high":1858,"low":31,"close":1846,"change":586,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1846},"2025-11-04",67.35,-0.7,228700,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-11-03",68.14,68.17,66.55,67.49,-0.57,-0.84,216200,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1220,"percent_change":575,"volume":1876,"transactions":9,"vwap":1875},"2025-10-31",68.57,69.55,67.5,68.059998,192000,{"date":1878,"open":1875,"high":1879,"low":1875,"close":1872,"change":241,"percent_change":1245,"volume":1880,"transactions":9,"vwap":1872},"2025-10-30",69.34,180600,{"date":1882,"open":1837,"high":1883,"low":1884,"close":1875,"change":1885,"percent_change":415,"volume":1072,"transactions":9,"vwap":1875},"2025-10-29",69.18,67.39,-1.13,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":963,"volume":1892,"transactions":9,"vwap":1890},"2025-10-28",70.12,69.11,69.19,-0.98,144800,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1897,"change":125,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-10-27",71.76,69.62,70.17,-1.87,164700,{"date":1901,"open":72,"high":1902,"low":1903,"close":1904,"change":720,"percent_change":1079,"volume":1905,"transactions":9,"vwap":1904},"2025-10-24",72.27,71.17,71.51,170900,{"date":1907,"open":1904,"high":1908,"low":1909,"close":61,"change":63,"percent_change":1868,"volume":1910,"transactions":9,"vwap":61},"2025-10-23",71.82,70.77,214800,{"date":1912,"open":1913,"high":70,"low":1914,"close":1915,"change":465,"percent_change":465,"volume":1916,"transactions":9,"vwap":1915},"2025-10-22",72.38,70.5,71.74,280100,{"date":1918,"open":1583,"high":1576,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-10-21",71.71,71.75,-0.23,-0.32,213600,{"date":1925,"open":1926,"high":1902,"low":1927,"close":1591,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1591},"2025-10-20",71.68,71.11,0.77,1.08,205300,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1724,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1724},"2025-10-17",70.4,71.56,69.15,1.45,2.08,203400,{"date":1940,"open":1941,"high":1616,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-10-16",75.099998,69.040001,69.76,-5.81,-7.69,539400,{"date":1948,"open":133,"high":1949,"low":1941,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-10-15",77,75.57,-1.35,-1.76,134400,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1958,"change":688,"percent_change":1959,"volume":1880,"transactions":9,"vwap":1958},"2025-10-14",73.6,77.029999,76.92,4.09,{"date":1961,"open":1962,"high":1707,"low":1963,"close":101,"change":793,"percent_change":1964,"volume":1965,"transactions":9,"vwap":101},"2025-10-13",73.050003,72.42,2.31,167300,{"date":1967,"open":1484,"high":1968,"low":1969,"close":1720,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1720},"2025-10-10",74.92,72.059998,-1.84,-2.48,262600,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1666,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1666},"2025-10-09",74.74,74.81,73.68,-0.36,-0.48,166200,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1667,"change":1986,"percent_change":910,"volume":1980,"transactions":9,"vwap":1667},"2025-10-08",74.67,75.21,73.74,-0.09,{"date":1988,"open":1666,"high":1665,"low":1989,"close":1990,"change":1079,"percent_change":1991,"volume":1410,"transactions":9,"vwap":1990},"2025-10-07",74.050003,74.52,0.7,{"date":1993,"open":1666,"high":1994,"low":1995,"close":1531,"change":712,"percent_change":799,"volume":1996,"transactions":9,"vwap":1531},"2025-10-06",74.85,73.35,154800,{"date":1998,"open":1985,"high":1999,"low":2000,"close":2001,"change":984,"percent_change":189,"volume":2002,"transactions":9,"vwap":2001},"2025-10-03",74.86,73.61,73.66,149300,{"date":2004,"open":2005,"high":2006,"low":1555,"close":2007,"change":1986,"percent_change":910,"volume":2008,"transactions":9,"vwap":2007},"2025-10-02",73.51,73.97,73.54,146300,{"date":2010,"open":2000,"high":1609,"low":2011,"close":1658,"change":2012,"percent_change":1220,"volume":2013,"transactions":9,"vwap":1658},"2025-10-01",72.76,-0.38,135000,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":376,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-09-30",75.07,75.18,73.28,74.010002,-1.18,212900,{"date":2023,"open":2024,"high":2024,"low":2025,"close":1507,"change":2026,"percent_change":83,"volume":2027,"transactions":9,"vwap":1507},"2025-09-29",76.18,74.69,-1.15,164000,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":1416,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-09-26",75.35,76.16,74.78,76.040001,1.16,113500,{"date":2037,"open":2038,"high":2039,"low":1709,"close":2040,"change":1179,"percent_change":25,"volume":2041,"transactions":9,"vwap":2040},"2025-09-25",74.83,75.51,75.17,156000,{"date":2043,"open":2044,"high":2045,"low":1602,"close":2046,"change":2047,"percent_change":455,"volume":2048,"transactions":9,"vwap":2046},"2025-09-24",75.66,76.46,74.99,-0.73,157400,{"date":2050,"open":2051,"high":2052,"low":2053,"close":22,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":22},"2025-09-23",77.45,78.21,75.69,-1.59,-2.06,166600,{"date":2058,"open":1500,"high":2059,"low":2060,"close":2061,"change":806,"percent_change":671,"volume":2062,"transactions":9,"vwap":2061},"2025-09-22",77.52,75.78,77.31,272300,{"date":2064,"open":2065,"high":1478,"low":2066,"close":2067,"change":2047,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-09-19",76.53,75.68,76.33,-0.95,655700,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-09-18",76.11,77.76,75.31,77.059998,1.34,1.77,282600,{"date":2080,"open":1664,"high":2081,"low":2082,"close":22,"change":2083,"percent_change":1352,"volume":2084,"transactions":9,"vwap":22},"2025-09-17",80.64,74.51,1.1,226100,{"date":2086,"open":2087,"high":2088,"low":1977,"close":2089,"change":1220,"percent_change":42,"volume":2090,"transactions":9,"vwap":2089},"2025-09-16",74.88,75.13,74.62,161400,{"date":2092,"open":2093,"high":2094,"low":1976,"close":2088,"change":304,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2088},"2025-09-15",75.85,75.93,-0.58,151600,{"date":2098,"open":2099,"high":1510,"low":2100,"close":1950,"change":376,"percent_change":2026,"volume":2101,"transactions":9,"vwap":1950},"2025-09-12",76.4,75.52,121800,{"date":2103,"open":1500,"high":2104,"low":2105,"close":2106,"change":1743,"percent_change":1743,"volume":615,"transactions":9,"vwap":2106},"2025-09-11",76.82,75.79,76.45,{"date":2108,"open":2109,"high":2110,"low":2072,"close":2106,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2106},"2025-09-10",76.25,77.23,-0.19,-0.25,95600,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1921,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-09-09",76.6,77.13,75.95,76.64,-0.3,166800,{"date":2123,"open":2124,"high":2125,"low":1502,"close":2126,"change":742,"percent_change":496,"volume":2127,"transactions":9,"vwap":2126},"2025-09-08",76.52,76.97,76.87,120800,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2099,"change":2133,"percent_change":954,"volume":1520,"transactions":9,"vwap":2099},"2025-09-05",78.53,80.31,76.28,-1.98,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":1150,"volume":2141,"transactions":9,"vwap":2139},"2025-09-04",78.07,78.83,77.72,78.38,0.69,114400,{"date":2143,"open":2144,"high":153,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-09-03",78.7,77.33,77.69,-1.27,-1.61,118200,{"date":2151,"open":2152,"high":2153,"low":2154,"close":817,"change":1220,"percent_change":1534,"volume":2155,"transactions":9,"vwap":817},"2025-09-02",78.86,79.080002,78,114900,{"date":2157,"open":2158,"high":929,"low":2159,"close":2160,"change":866,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-08-29",79.58,78.14,79.47,-0.81,200100,{"date":2164,"open":259,"high":259,"low":2165,"close":2166,"change":566,"percent_change":890,"volume":2167,"transactions":9,"vwap":2166},"2025-08-28",79.65,80.12,125100,{"date":2169,"open":824,"high":2170,"low":2171,"close":2172,"change":1928,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-08-27",80.26,75.77,80.050003,0.97,109000,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":819,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-08-26",78.44,80,77.98,79.28,1.07,162500,{"date":2184,"open":2185,"high":2186,"low":197,"close":2177,"change":2120,"percent_change":2012,"volume":2187,"transactions":9,"vwap":2177},"2025-08-25",78.5,79.3,125700,{"date":2189,"open":2190,"high":2191,"low":1656,"close":2192,"change":2193,"percent_change":2194,"volume":807,"transactions":9,"vwap":2192},"2025-08-22",75.61,78.85,78.74,3.58,4.76,{"date":2196,"open":2044,"high":2109,"low":2087,"close":2197,"change":1456,"percent_change":867,"volume":2198,"transactions":9,"vwap":2197},"2025-08-21",75.16,98100,{"date":2200,"open":1644,"high":2201,"low":1553,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-08-20",75.96,75.75,0.4,0.53,93200,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2030,"change":294,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2030},"2025-08-19",75.38,76.010002,74.33,-0.08,106600,{"date":2214,"open":2215,"high":2216,"low":2217,"close":1632,"change":891,"percent_change":1804,"volume":2218,"transactions":9,"vwap":1632},"2025-08-18",75.11,75.46,74.65,107900,{"date":2220,"open":2221,"high":2075,"low":2017,"close":1665,"change":125,"percent_change":1697,"volume":2222,"transactions":9,"vwap":1665},"2025-08-15",76.94,243700,{"date":2224,"open":2225,"high":2226,"low":2033,"close":2119,"change":2227,"percent_change":62,"volume":2228,"transactions":9,"vwap":2119},"2025-08-14",76.2,76.86,-0.33,146500,{"date":2230,"open":135,"high":2231,"low":2232,"close":2125,"change":1094,"percent_change":2233,"volume":2056,"transactions":9,"vwap":2125},"2025-08-13",77.040001,75.28,2.2,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2074,"change":767,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2074},"2025-08-12",73.95,75.58,73.92,2.1,207800,{"date":2242,"open":1531,"high":1703,"low":1962,"close":2243,"change":284,"percent_change":1710,"volume":2244,"transactions":9,"vwap":2243},"2025-08-11",73.76,191600,{"date":2246,"open":2247,"high":20,"low":1718,"close":2248,"change":976,"percent_change":1135,"volume":2249,"transactions":9,"vwap":2248},"2025-08-08",72.91,73.81,151800,{"date":2251,"open":1553,"high":1547,"low":1748,"close":2252,"change":387,"percent_change":445,"volume":2253,"transactions":9,"vwap":2252},"2025-08-07",72.32,179700,{"date":2255,"open":2256,"high":2257,"low":2258,"close":49,"change":867,"percent_change":2259,"volume":2260,"transactions":9,"vwap":49},"2025-08-06",74.42,74.72,73.48,-1.05,159900,{"date":2262,"open":1615,"high":1984,"low":2263,"close":2264,"change":1426,"percent_change":209,"volume":2265,"transactions":9,"vwap":2264},"2025-08-05",73.47,74.58,226600,{"date":2267,"open":1657,"high":2216,"low":1541,"close":1990,"change":136,"percent_change":1978,"volume":2268,"transactions":9,"vwap":1990},"2025-08-04",229000,{"date":2270,"open":2271,"high":2272,"low":2273,"close":1569,"change":1868,"percent_change":1233,"volume":2274,"transactions":9,"vwap":1569},"2025-08-01",75.019997,75.27,73.040001,359700,{"date":2276,"open":2277,"high":2278,"low":2074,"close":2279,"change":272,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-07-31",76.7,77.47,75.63,-1.46,234900,{"date":2283,"open":2284,"high":2285,"low":2106,"close":2286,"change":157,"percent_change":475,"volume":1768,"transactions":9,"vwap":2286},"2025-07-30",78.010002,78.39,76.75,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2138,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2138},"2025-07-29",81.98,76.78,-2.55,-3.18,347500,{"date":2295,"open":271,"high":908,"low":2296,"close":2297,"change":566,"percent_change":890,"volume":2298,"transactions":9,"vwap":2297},"2025-07-28",79.25,80.27,185200,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1330,"percent_change":1426,"volume":2305,"transactions":9,"vwap":2304},"2025-07-25",80.33,82.26,79.88,80.2,161800,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":42,"volume":2313,"transactions":9,"vwap":2311},"2025-07-24",80.51,84.75,79.99,80.15,-0.55,197400,{"date":2315,"open":302,"high":2302,"low":186,"close":2316,"change":435,"percent_change":1775,"volume":2317,"transactions":9,"vwap":2316},"2025-07-23",80.7,121900,{"date":2319,"open":2320,"high":2321,"low":2303,"close":2322,"change":1116,"percent_change":1116,"volume":2323,"transactions":9,"vwap":2322},"2025-07-22",80.46,81.28,80.48,126900,{"date":2325,"open":2321,"high":2326,"low":2327,"close":2320,"change":586,"percent_change":2095,"volume":2328,"transactions":9,"vwap":2320},"2025-07-21",81.72,80.36,121600,{"date":2330,"open":554,"high":2331,"low":896,"close":2332,"change":2333,"percent_change":445,"volume":2334,"transactions":9,"vwap":2332},"2025-07-18",83.27,80.93,-1.66,170000,{"date":2336,"open":2337,"high":762,"low":2337,"close":945,"change":749,"percent_change":2338,"volume":1058,"transactions":9,"vwap":945},"2025-07-17",81.48,1.29,{"date":2340,"open":2341,"high":740,"low":186,"close":2342,"change":984,"percent_change":1804,"volume":2343,"transactions":9,"vwap":2342},"2025-07-16",81.68,81.54,139400,{"date":2345,"open":2346,"high":2347,"low":300,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-07-15",83.43,83.87,81.42,-2.2,-2.63,243100,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":37,"volume":2359,"transactions":9,"vwap":2357},"2025-07-14",82.56,84.18,82.44,83.62,0.83,184700,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":1494,"percent_change":2366,"volume":814,"transactions":9,"vwap":2365},"2025-07-11",83.69,83.76,82.55,82.79,-1.26,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":210,"percent_change":984,"volume":2373,"transactions":9,"vwap":2372},"2025-07-10",83.4,84.83,83.15,83.85,164100,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":189,"percent_change":434,"volume":2380,"transactions":9,"vwap":2379},"2025-07-09",84.099998,84.3,83.11,83.75,200900,{"date":2382,"open":2383,"high":2384,"low":2385,"close":324,"change":2386,"percent_change":1415,"volume":2041,"transactions":9,"vwap":324},"2025-07-08",82.98,84.22,82.96,0.66,{"date":2388,"open":873,"high":2389,"low":887,"close":781,"change":17,"percent_change":25,"volume":1565,"transactions":9,"vwap":781},"2025-07-07",83.88,{"date":2391,"open":2392,"high":763,"low":2393,"close":873,"change":1804,"percent_change":1179,"volume":2394,"transactions":9,"vwap":873},"2025-07-03",82.88,82.25,179100,{"date":2396,"open":2397,"high":2398,"low":2399,"close":732,"change":1212,"percent_change":2400,"volume":1559,"transactions":9,"vwap":732},"2025-07-02",81.16,83.16,80.84,1.25,{"date":2402,"open":2191,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":1072,"transactions":9,"vwap":2405},"2025-07-01",82.099998,78.76,81.56,2.44,3.08,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":1885,"percent_change":1495,"volume":2414,"transactions":9,"vwap":2413},"2025-06-30",80.52,80.68,79,79.12,157000,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2338,"percent_change":932,"volume":2421,"transactions":9,"vwap":2420},"2025-06-27",79.31,80.63,79.24,80.25,723600,{"date":2423,"open":2424,"high":2425,"low":1486,"close":817,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":817},"2025-06-26",77.57,79.059998,1.96,2.55,176300,{"date":2430,"open":2431,"high":2432,"low":134,"close":1949,"change":178,"percent_change":819,"volume":2433,"transactions":9,"vwap":1949},"2025-06-25",76.44,77.83,201500,{"date":2435,"open":2231,"high":2436,"low":2109,"close":2437,"change":434,"percent_change":534,"volume":2438,"transactions":9,"vwap":2437},"2025-06-24",77.65,76.36,119300,{"date":2440,"open":1533,"high":145,"low":1556,"close":145,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":145},"2025-06-23",3.05,4.17,189700,{"date":2445,"open":2446,"high":2446,"low":2447,"close":2448,"change":622,"percent_change":535,"volume":2449,"transactions":9,"vwap":2448},"2025-06-20",73.67,72.62,73.12,371500,{"date":2451,"open":2452,"high":1541,"low":2453,"close":2247,"change":62,"percent_change":1456,"volume":2454,"transactions":9,"vwap":2247},"2025-06-18",73.15,72.74,136200,{"date":2456,"open":92,"high":2210,"low":2457,"close":2458,"change":2161,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-06-17",73.24,73.34,-1.09,108300,{"date":2462,"open":2463,"high":2464,"low":1989,"close":2465,"change":1360,"percent_change":2120,"volume":2466,"transactions":9,"vwap":2465},"2025-06-16",75.33,75.84,74.15,150000,{"date":2468,"open":2215,"high":2031,"low":2469,"close":1625,"change":2470,"percent_change":84,"volume":2471,"transactions":9,"vwap":1625},"2025-06-13",73.87,-1.56,143000,{"date":2473,"open":2474,"high":2474,"low":1644,"close":2094,"change":1812,"percent_change":1951,"volume":2475,"transactions":9,"vwap":2094},"2025-06-12",76.77,109700,{"date":2477,"open":2478,"high":2479,"low":2125,"close":2125,"change":62,"percent_change":199,"volume":2480,"transactions":9,"vwap":2125},"2025-06-11",77.68,77.91,128800,{"date":2482,"open":2483,"high":2154,"low":2126,"close":2484,"change":535,"percent_change":1035,"volume":2485,"transactions":9,"vwap":2484},"2025-06-10",77.27,77.4,113100,{"date":2487,"open":2284,"high":2284,"low":2488,"close":2489,"change":200,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-06-09",76.84,77.11,-0.91,157500,{"date":2493,"open":2494,"high":2495,"low":2119,"close":2496,"change":793,"percent_change":2497,"volume":1721,"transactions":9,"vwap":2496},"2025-06-06",77.080002,77.85,77.82,2.19,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":1360,"percent_change":346,"volume":2504,"transactions":9,"vwap":2503},"2025-06-05",76.5,76.61,75.47,76.15,142100,{"date":2506,"open":2507,"high":2130,"low":2067,"close":2508,"change":1400,"percent_change":775,"volume":2509,"transactions":9,"vwap":2508},"2025-06-04",78.089996,76.37,145700,{"date":2511,"open":1957,"high":2512,"low":2513,"close":2514,"change":696,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-06-03",78.24,76.58,78.040001,0.96,126700,{"date":2518,"open":2479,"high":2519,"low":2520,"close":1478,"change":375,"percent_change":455,"volume":2521,"transactions":9,"vwap":1478},"2025-06-02",77.96,76.68,162900,{"date":2523,"open":2524,"high":174,"low":2525,"close":2526,"change":2527,"percent_change":1330,"volume":2528,"transactions":9,"vwap":2526},"2025-05-30",77.73,77.49,78.050003,0.04,217800,{"date":2530,"open":2531,"high":2284,"low":2532,"close":2284,"change":1021,"percent_change":806,"volume":2533,"transactions":9,"vwap":2284},"2025-05-29",77.35,77.14,133700,{"date":2535,"open":2536,"high":2537,"low":2538,"close":1486,"change":1812,"percent_change":850,"volume":2539,"transactions":9,"vwap":1486},"2025-05-28",77.75,78.47,76.98,202900,{"date":2541,"open":2542,"high":185,"low":2543,"close":2544,"change":2545,"percent_change":828,"volume":2546,"transactions":9,"vwap":2544},"2025-05-27",78.080002,77.07,78.29,1.01,128900,{"date":2548,"open":1500,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-05-23",77.81,76.26,77.28,-0.31,-0.4,137400,{"date":2556,"open":2496,"high":2557,"low":1485,"close":2558,"change":2095,"percent_change":575,"volume":2559,"transactions":9,"vwap":2558},"2025-05-22",78.8,77.59,142800,{"date":2561,"open":2178,"high":2562,"low":2563,"close":2564,"change":776,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-05-21",80.4,78.15,78.17,-3.15,105200,{"date":2568,"open":2397,"high":2397,"low":2170,"close":2569,"change":304,"percent_change":305,"volume":2570,"transactions":9,"vwap":2569},"2025-05-20",80.71,114100,{"date":2572,"open":2573,"high":916,"low":2418,"close":2574,"change":2575,"percent_change":1000,"volume":2576,"transactions":9,"vwap":2574},"2025-05-19",80.9,81.15,-0.28,130400,{"date":2578,"open":2574,"high":2579,"low":818,"close":916,"change":405,"percent_change":2580,"volume":926,"transactions":9,"vwap":916},"2025-05-16",81.44,0.35,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2574,"change":1775,"percent_change":26,"volume":933,"transactions":9,"vwap":2574},"2025-05-15",80.6,81.95,80.44,{"date":2587,"open":847,"high":2588,"low":2589,"close":2590,"change":272,"percent_change":273,"volume":2591,"transactions":9,"vwap":2590},"2025-05-14",81.94,80.79,80.88,148700,{"date":2593,"open":2594,"high":2595,"low":2596,"close":345,"change":679,"percent_change":1696,"volume":2597,"transactions":9,"vwap":345},"2025-05-13",82.78,83.5,81.73,165500,{"date":2599,"open":2600,"high":694,"low":2601,"close":2602,"change":2358,"percent_change":2545,"volume":1965,"transactions":9,"vwap":2602},"2025-05-12",85.24,79.92,83.080002,{"date":2604,"open":2605,"high":2606,"low":774,"close":2393,"change":586,"percent_change":1867,"volume":2607,"transactions":9,"vwap":2393},"2025-05-09",83.010002,83.17,103900,{"date":2609,"open":740,"high":364,"low":2610,"close":2611,"change":326,"percent_change":1226,"volume":2612,"transactions":9,"vwap":2611},"2025-05-08",81.75,82.72,196000,{"date":2614,"open":2615,"high":2611,"low":300,"close":345,"change":1315,"percent_change":1415,"volume":2616,"transactions":9,"vwap":345},"2025-05-07",82.32,174000,{"date":2618,"open":2619,"high":748,"low":2301,"close":268,"change":586,"percent_change":1867,"volume":2620,"transactions":9,"vwap":268},"2025-05-06",80.58,159100,{"date":2622,"open":2623,"high":879,"low":2624,"close":2625,"change":1142,"percent_change":1142,"volume":2394,"transactions":9,"vwap":2625},"2025-05-05",81.66,81.53,81.82,{"date":2627,"open":2628,"high":2629,"low":901,"close":260,"change":1199,"percent_change":2630,"volume":2631,"transactions":9,"vwap":260},"2025-05-02",81.010002,82.15,2.43,185600,{"date":2633,"open":2634,"high":2316,"low":2404,"close":924,"change":2204,"percent_change":918,"volume":2635,"transactions":9,"vwap":924},"2025-05-01",79.59,208700,{"date":2637,"open":2144,"high":195,"low":2638,"close":2639,"change":2640,"percent_change":455,"volume":2641,"transactions":9,"vwap":2639},"2025-04-30",78.16,79.37,-0.77,304000,{"date":2643,"open":2417,"high":848,"low":2644,"close":2645,"change":630,"percent_change":2140,"volume":2646,"transactions":9,"vwap":2645},"2025-04-29",78.059998,80.14,300200,{"date":2648,"open":817,"high":924,"low":2649,"close":2634,"change":397,"percent_change":1415,"volume":1194,"transactions":9,"vwap":2634},"2025-04-28",78.46,{"date":2651,"open":2652,"high":2639,"low":2495,"close":817,"change":1978,"percent_change":1258,"volume":2653,"transactions":9,"vwap":817},"2025-04-25",78.22,221500,{"date":2655,"open":2656,"high":2657,"low":2658,"close":154,"change":720,"percent_change":742,"volume":2659,"transactions":9,"vwap":154},"2025-04-24",78.72,79.64,77.84,283000,{"date":2661,"open":2662,"high":2625,"low":2432,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-04-23",78.88,78.95,4.48,6.02,426100,{"date":43,"open":2668,"high":1538,"low":48,"close":1509,"change":1480,"percent_change":2669,"volume":2670,"transactions":9,"vwap":1509},71.040001,4.83,332700,{"status":2672,"indices":2673,"watchlist":2713,"sectors":2733,"benchmarks":2778},"success",[2674,2682,2688,2694,2700,2707],{"symbol":2675,"name":2676,"price":2677,"change":2678,"pct_change":2679,"is_up":2680,"sparkline":2681,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,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":2683,"name":2684,"price":2685,"change":2686,"pct_change":37,"is_up":2680,"sparkline":2687,"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":2689,"name":2690,"price":2691,"change":2692,"pct_change":663,"is_up":2680,"sparkline":2693,"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":2695,"name":2696,"price":2697,"change":2698,"pct_change":1344,"is_up":2680,"sparkline":2699,"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":2701,"name":2702,"price":2703,"change":2704,"pct_change":2705,"is_up":2680,"sparkline":2706,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"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":2708,"name":2709,"price":2710,"change":679,"pct_change":2711,"is_up":14,"sparkline":2712,"date":5},"VIX","CBOE VIX",15.31,-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",[2714,2720,2726],{"symbol":2715,"name":2716,"price":2717,"change":2718,"pct_change":2076,"is_up":2680,"sparkline":2719,"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":2721,"name":2722,"price":2723,"change":2724,"pct_change":1212,"is_up":2680,"sparkline":2725,"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":2727,"name":2728,"price":2729,"change":2730,"pct_change":2731,"is_up":2680,"sparkline":2732,"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",[2734,2738,2742,2746,2750,2754,2758,2762,2766,2770,2774],{"name":2735,"etf":2736,"change":2545,"price":2737,"is_up":2680},"Technology","XLK",199.81,{"name":2739,"etf":2740,"change":1426,"price":2741,"is_up":2680},"Financials","XLF",53.49,{"name":2743,"etf":2744,"change":465,"price":2745,"is_up":14},"Healthcare","XLV",166.18,{"name":2747,"etf":2748,"change":1213,"price":2749,"is_up":2680},"Consumer Cycl","XLY",110.04,{"name":2751,"etf":2752,"change":534,"price":2753,"is_up":2680},"Consumer Staples","XLP",80.53,{"name":2755,"etf":2756,"change":2203,"price":2757,"is_up":2680},"Energy","XLE",62.95,{"name":2759,"etf":2760,"change":1854,"price":2761,"is_up":2680},"Industrials","XLI",169.95,{"name":2763,"etf":2764,"change":2386,"price":2765,"is_up":2680},"Materials","XLB",48.86,{"name":2767,"etf":2768,"change":1102,"price":2769,"is_up":2680},"Real Estate","XLRE",40.81,{"name":2771,"etf":2772,"change":1035,"price":2773,"is_up":2680},"Utilities","XLU",39.83,{"name":2775,"etf":2776,"change":2580,"price":2777,"is_up":2680},"Comm Services","XLC",110.32,[2779,2783,2787,2791],{"ticker":2780,"name":2781,"price":2782,"change":696,"is_up":2680},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2784,"name":2785,"price":2786,"change":1212,"is_up":2680},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2788,"name":2789,"price":2790,"change":663,"is_up":2680},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2792,"name":2793,"price":2794,"change":2705,"is_up":2680},"IWM","iShares Russell 2000",281.52]