[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHWY":3,"stock-historical-CHWY":31,"homepage-market-summary":2776},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CHWY","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},"Chewy, Inc.","NYSE",null,"RETAIL-CATALOG & MAIL-ORDER HOUSES","Founded in 2011, Chewy is a leading e-commerce retailer of pet food, toys, supplies, and medications in North America. The firm offers a comprehensive selection of proprietary and third-party brands, anchored by its highly sticky autoship subscription program, which drives over 83% of its sales. Beyond core retail, Chewy is expanding into high-margin revenue streams, including its retail media network (Chewy Ads), specialized veterinary healthcare software, and brick-and-mortar veterinary clinics to further integrate customers into the Chewy ecosystem.","18,000","Plantation, FL",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},18.17,17.98,18.345,17.8201,17.72,0.45,2.54,7935289.825671,62964,18.1605,39.7,17.4,8327801.105720644,3.5,1836,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":36,"period_low":27,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},48.62,8029001,2930585376.430161,-49.56,"2025-04-22",[42,43,53,64,74,84,95,106,117,128,139,150,159,169,178,188,198,209,219,230,241,252,261,272,282,293,304,315,326,336,347,357,366,376,386,397,408,417,424,435,445,456,465,475,485,495,503,514,524,533,544,555,565,575,584,592,600,608,616,625,631,638,643,649,656,664,672,681,690,696,704,713,720,728,735,743,750,757,763,771,777,785,794,801,809,818,827,835,841,847,852,860,867,874,882,890,897,906,913,918,925,932,937,946,954,961,969,978,986,994,1002,1011,1019,1027,1034,1043,1052,1061,1068,1077,1085,1092,1099,1107,1116,1122,1130,1137,1144,1151,1157,1166,1173,1181,1189,1195,1202,1206,1210,1215,1223,1229,1237,1244,1250,1258,1265,1274,1282,1289,1296,1302,1308,1315,1322,1328,1334,1342,1348,1355,1363,1372,1379,1387,1395,1403,1410,1418,1425,1434,1442,1451,1458,1467,1474,1482,1489,1497,1506,1515,1523,1532,1540,1547,1555,1563,1570,1576,1584,1591,1599,1606,1614,1619,1626,1633,1639,1644,1653,1659,1665,1671,1680,1689,1697,1705,1713,1720,1728,1735,1741,1748,1756,1764,1770,1778,1783,1791,1796,1803,1812,1819,1824,1827,1833,1837,1844,1851,1856,1864,1870,1875,1883,1890,1897,1905,1913,1921,1929,1935,1942,1951,1958,1964,1972,1978,1985,1993,2001,2007,2012,2020,2028,2035,2041,2050,2057,2063,2069,2074,2080,2086,2092,2098,2106,2114,2123,2130,2137,2144,2152,2161,2169,2177,2186,2193,2201,2207,2213,2219,2226,2234,2241,2249,2254,2259,2266,2274,2280,2288,2293,2301,2306,2313,2319,2324,2330,2335,2338,2343,2348,2353,2360,2366,2374,2381,2387,2392,2400,2406,2413,2416,2421,2428,2434,2440,2448,2456,2462,2470,2478,2485,2491,2499,2506,2512,2520,2526,2532,2539,2547,2555,2561,2567,2574,2581,2588,2597,2606,2613,2621,2630,2637,2645,2652,2658,2662,2670,2675,2683,2690,2695,2700,2705,2710,2715,2721,2727,2734,2739,2745,2750,2758,2765,2771],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",18.26,18.49,17.58,-0.48,-2.64,7724953.276939,66498,17.8662,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",18.37,18.635,18.165,18.2,-0.06,-0.33,7448453.492347,56309,18.3674,{"date":65,"open":66,"high":67,"low":68,"close":45,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-29",18.74,18.965,18.22,-0.35,-1.88,9035581.756596,63374,18.389,{"date":75,"open":58,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-28",18.8,17.79,18.61,0.34,1.86,10771721.034171,87376,18.4701,{"date":85,"open":86,"high":87,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-25",18.3,18.66,18.205,18.27,-0.05,-0.27,9844751.819811,74506,18.3961,{"date":96,"open":97,"high":98,"low":99,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-24",18.57,19.11,18.135,18.32,-0.23,-1.24,13339474.612564,95084,18.5167,{"date":107,"open":108,"high":109,"low":110,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-23",19.7,19.71,18.5,18.55,-1.11,-5.65,16781277.675909,117128,18.7928,{"date":118,"open":119,"high":120,"low":121,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-22",20.9,20.94,19.62,19.66,-0.85,-4.14,11497921.564761,86286,19.9788,{"date":129,"open":130,"high":131,"low":132,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-21",20.92,21.1795,20.5,20.51,-0.11,-0.53,7025970.18484,49138,20.6559,{"date":140,"open":141,"high":142,"low":143,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-18",20.88,21.145,20.57,20.62,-0.28,-1.34,14454761.827154,71360,20.7365,{"date":151,"open":152,"high":153,"low":154,"close":119,"change":155,"percent_change":90,"volume":156,"transactions":157,"vwap":158},"2026-09-17",21.03,21.185,20.6915,-0.01,6751707.117834,61772,20.9284,{"date":160,"open":161,"high":162,"low":163,"close":164,"change":145,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-16",21.2,21.465,20.735,20.91,-1.32,10479259.888861,73628,21.0594,{"date":170,"open":171,"high":172,"low":152,"close":171,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-15",21.19,21.65,-0.16,-0.75,11350997.651504,89785,21.3262,{"date":179,"open":180,"high":181,"low":180,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-14",20.69,21.94,21.35,0.91,4.45,12546150.263893,100952,21.5171,{"date":189,"open":190,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-11",20.75,19.75,20.44,-0.64,-3.04,11964110.945943,97954,20.1719,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-10",20.41,21.4,20.0501,21.08,0.33,1.59,11129989.631087,87726,20.9375,{"date":210,"open":211,"high":212,"low":213,"close":190,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-09",21.85,22.43,20.35,-2.52,-10.83,21640185.827416,154056,21.1708,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-08",23.75,23.9403,22.89,23.27,-0.39,-1.65,11490531.228225,99413,23.1928,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-04",23.92,24.17,23.57,23.66,-0.3,-1.25,7371149.76549,62378,23.9016,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-03",24.61,25.38,23.81,23.96,-0.21,-0.87,6773332.168369,62359,24.1324,{"date":253,"open":254,"high":255,"low":256,"close":233,"change":21,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-02",23.22,24.32,23.21,1.9,7279348.860137,65118,24.0162,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-01",23.61,23.99,23.48,23.72,-0.08,-0.34,7235907.847337,56190,23.7253,{"date":273,"open":256,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-31",23.93,22.825,23.8,0.54,2.32,9781415.218667,75484,23.5946,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-28",22.9,23.735,22.815,23.26,0.46,2.02,5010100.84746,48294,23.3727,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-27",22.94,23.38,22.6,22.8,-0.17,-0.74,6854885.078119,60125,22.8817,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-26",24.5,24.65,22.96,22.97,-1.72,-6.97,8301913.012111,70688,23.381,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-25",24.52,24.81,24.33,24.69,0.19,0.78,5235219.484015,50721,24.5629,{"date":327,"open":328,"high":329,"low":330,"close":306,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-24",23.89,24.78,23.7201,0.48,2,7913133.20429,63281,24.5029,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-21",23.86,24.46,23.56,24.02,0.14,0.59,6719024.010914,62026,24.111,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":134,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-20",23.28,24.05,23.25,23.88,-0.46,4854279.984039,51916,23.7342,{"date":358,"open":256,"high":359,"low":360,"close":264,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-19",24.18,23.11,0.95,4.12,5606555.981626,56531,23.9175,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":183,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-18",22.26,23.53,22.195,23.04,4.11,5842301.760048,60229,23.162,{"date":377,"open":378,"high":379,"low":181,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-17",22,22.62,22.13,-0.29,-1.29,5685926.587418,60862,22.2812,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-14",22.28,22.55,22.145,22.42,-0.04,-0.18,4477646.600212,47359,22.3968,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-13",22.35,22.73,21.92,22.46,0.11,0.49,5683635.731256,52869,22.3637,{"date":409,"open":410,"high":411,"low":412,"close":399,"change":413,"percent_change":135,"volume":414,"transactions":415,"vwap":416},"2026-08-12",22.23,22.58,22.06,-0.12,6260409.597508,53587,22.2838,{"date":418,"open":410,"high":419,"low":380,"close":420,"change":413,"percent_change":135,"volume":421,"transactions":422,"vwap":423},"2026-08-11",22.9684,22.47,6400621.485406,56584,22.5887,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-10",23.34,23.71,22.535,22.59,-0.94,-3.99,6803066.992061,69819,22.8724,{"date":436,"open":437,"high":438,"low":439,"close":369,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-07",23.62,24.14,23.37,0.1,0.43,5859057.291045,62644,23.7024,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-06",23.7,23.94,23.39,23.43,-0.6,-2.5,6712733.026919,56626,23.5613,{"date":457,"open":458,"high":319,"low":459,"close":460,"change":461,"percent_change":381,"volume":462,"transactions":463,"vwap":464},"2026-08-05",24.15,23.645,24.03,-0.07,6628128.449084,70970,23.938,{"date":466,"open":467,"high":468,"low":469,"close":468,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-04",22.7,24.1,22.65,1.13,4.92,8346285.295664,71611,23.8899,{"date":476,"open":477,"high":478,"low":479,"close":309,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-03",23.01,23.266,22.805,0.37,1.64,6960462.235851,63667,23.0585,{"date":486,"open":487,"high":488,"low":489,"close":297,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-31",22.82,22.98,22.16,-0.22,-0.96,4861749.644789,53636,22.5562,{"date":496,"open":467,"high":497,"low":498,"close":487,"change":48,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-30",22.88,21.99,-2.06,6898380.556324,58660,22.5569,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-29",22.41,23.615,22.3025,23.3,0.38,1.66,8249377.690448,83931,23.1774,{"date":515,"open":516,"high":517,"low":378,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-28",22.125,22.95,22.92,1.12,5.14,7664635.572611,65842,22.7668,{"date":525,"open":201,"high":526,"low":161,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-27",22.31,21.8,0.94,4.51,8445415.722493,65633,21.9421,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-24",20.56,21.13,20.415,20.86,0.4,1.96,5672511.772123,55110,20.8938,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-23",21.07,21.43,20.2801,20.46,-1.06,-4.93,8276982.118866,73154,20.6645,{"date":556,"open":557,"high":558,"low":536,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-22",21.6,21.64,21.52,0.01,0.05,9566779.772497,67668,21.4325,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":48,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-21",21.78,21.81,21.1,21.51,-2.18,10565542.386805,75452,21.4978,{"date":576,"open":577,"high":378,"low":578,"close":498,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-20",21.12,20.71,1.06,5.06,9267971.052633,66409,21.6669,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":451,"percent_change":590,"volume":591,"transactions":9,"vwap":589},"2026-07-17",21.335,21.685,20.845,20.93,-2.79,5462000,{"date":593,"open":594,"high":595,"low":536,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":596},"2026-07-16",21.5,21.82,21.53,0.32,1.51,6176100,{"date":601,"open":602,"high":567,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":604},"2026-07-15",20.72,20.68,21.21,0.86,4.23,10797600,{"date":609,"open":610,"high":611,"low":612,"close":213,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":213},"2026-07-14",20.42,20.79,20.17,0.03,0.15,7078200,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":621},"2026-07-13",21,21.174,20.040001,20.32,-0.56,-2.68,11301100,{"date":626,"open":618,"high":161,"low":627,"close":141,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":141},"2026-07-10",20.25,0.21,1.02,5944800,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":403,"percent_change":277,"volume":637,"transactions":9,"vwap":636},"2026-07-09",20.26,20.855,20.035,20.67,5437400,{"date":639,"open":640,"high":538,"low":612,"close":535,"change":299,"percent_change":641,"volume":642,"transactions":9,"vwap":535},"2026-07-08",20.37,-0.82,6654700,{"date":644,"open":645,"high":645,"low":549,"close":646,"change":622,"percent_change":647,"volume":648,"transactions":9,"vwap":646},"2026-07-07",21.75,20.73,-2.63,10396200,{"date":650,"open":120,"high":651,"low":180,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-06",21.585,21.29,0.44,2.11,8897000,{"date":657,"open":180,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-02",21.155,20.39,20.85,0.25,1.21,10080700,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":361,"percent_change":670,"volume":671,"transactions":9,"vwap":669},"2026-07-01",19.96,20.915,19.95,20.6,4.83,11822800,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-06-30",19.12,19.725,18.96,19.65,0.23,1.18,9024700,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-06-29",19,19.649,18.924,19.42,0.87,4.69,10314100,{"date":691,"open":68,"high":692,"low":16,"close":111,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":111},"2026-06-26",18.85,0.41,2.26,13223300,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":248,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-06-25",18.72,18.91,18.049999,18.14,-4.58,15052500,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-24",17.97,19.1,17.828,19.01,1.16,6.5,14312100,{"date":714,"open":715,"high":716,"low":47,"close":717,"change":79,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-06-23",17.74,18.405,17.85,1.94,12785700,{"date":721,"open":722,"high":723,"low":27,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-22",17.881,18.030001,17.51,-0.7,-3.84,11387800,{"date":729,"open":730,"high":86,"low":731,"close":732,"change":653,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-06-18",17.82,17.64,18.21,2.48,12254100,{"date":736,"open":737,"high":738,"low":739,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-17",18.82,19.29,17.77,-1.1,-5.83,11601800,{"date":744,"open":738,"high":745,"low":692,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-16",19.56,18.87,-0.47,-2.43,9157900,{"date":751,"open":677,"high":752,"low":753,"close":754,"change":613,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-06-15",19.98,19.059999,19.34,0.16,9523900,{"date":758,"open":76,"high":759,"low":68,"close":760,"change":277,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-12",19.415,19.31,2.88,11475000,{"date":764,"open":98,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-11",19.32,18.375,18.77,-1.21,-6.06,15020200,{"date":772,"open":773,"high":618,"low":774,"close":752,"change":775,"percent_change":499,"volume":776,"transactions":9,"vwap":752},"2026-06-10",20.12,19.08,-0.42,21320400,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":661,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-09",20.22,20.83,19.93,20.4,1.24,14009400,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-08",20.33,20.745,20.084999,20.15,-0.49,-2.37,10106200,{"date":795,"open":536,"high":796,"low":797,"close":798,"change":393,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-05",21.38,20.19,20.64,-0.86,6583500,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":490,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-04",21.215,21.447,20.52,20.82,-1.05,6080800,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-03",21.32,21.57,20.95,21.040001,-0.43,-2,7032000,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-02",21.71,21.97,21.049999,21.47,-0.81,-3.64,8461800,{"date":828,"open":829,"high":830,"low":831,"close":388,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":388},"2026-06-01",22.67,22.74,22.0049992,-0.26,-1.15,7875600,{"date":836,"open":559,"high":837,"low":182,"close":838,"change":710,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-05-29",22.81,22.54,5.43,10152500,{"date":842,"open":604,"high":843,"low":844,"close":796,"change":321,"percent_change":845,"volume":846,"transactions":9,"vwap":796},"2026-05-28",21.54,20.97,0.9,6229000,{"date":848,"open":849,"high":850,"low":813,"close":171,"change":59,"percent_change":145,"volume":851,"transactions":9,"vwap":171},"2026-05-27",21.23,21.555,8643100,{"date":853,"open":854,"high":645,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-05-26",20.65,20.595,21.25,0.52,2.51,10751700,{"date":861,"open":862,"high":611,"low":863,"close":646,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":646},"2026-05-22",19.97,19.9,0.8,4.01,6943200,{"date":868,"open":677,"high":869,"low":870,"close":781,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":781},"2026-05-21",20.24,19.51,-0.24,-1.19,9357200,{"date":875,"open":876,"high":877,"low":878,"close":612,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":612},"2026-05-20",19.67,20.505,19.3,0.51,2.59,13687700,{"date":883,"open":884,"high":885,"low":886,"close":122,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":122},"2026-05-19",21.61,21.68,19.465,-1.97,-9.11,19206100,{"date":891,"open":849,"high":892,"low":893,"close":894,"change":895,"percent_change":481,"volume":896,"transactions":9,"vwap":894},"2026-05-18",21.84,21.030001,21.63,0.35,5298900,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-15",21.58,21.67,21.165,21.28,-0.2,-0.93,8125300,{"date":907,"open":172,"high":908,"low":909,"close":910,"change":299,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-14",21.66,21.17,21.48,-0.79,7673600,{"date":914,"open":915,"high":915,"low":201,"close":172,"change":237,"percent_change":916,"volume":917,"transactions":9,"vwap":172},"2026-05-13",22.75,-5.46,9950100,{"date":919,"open":920,"high":921,"low":922,"close":284,"change":693,"percent_change":923,"volume":924,"transactions":9,"vwap":284},"2026-05-12",22.91,23.35,22.755,1.82,8986300,{"date":926,"open":467,"high":927,"low":928,"close":929,"change":48,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-11",23.24,22.45,22.49,-2.09,12139500,{"date":933,"open":934,"high":934,"low":420,"close":309,"change":725,"percent_change":935,"volume":936,"transactions":9,"vwap":309},"2026-05-08",23.705,-2.96,13920300,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-07",24.9,25.32,23.195,23.67,-0.92,-3.74,11752100,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":561,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-06",24.88,24.92,24.16,24.59,0.2,4770600,{"date":955,"open":307,"high":956,"low":957,"close":958,"change":959,"percent_change":267,"volume":960,"transactions":9,"vwap":958},"2026-05-05",24.82,24.28,24.54,-0.02,5544900,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":726,"volume":968,"transactions":9,"vwap":966},"2026-05-04",25.6,25.98,24.53,24.56,-0.98,7370600,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-01",25.5,26.059999,25.19,25.54,0.12,0.47,5877500,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-04-30",25.85,24.895,25.42,-0.54,-2.08,8097500,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":480,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-04-29",25.31,26.17,24.95,25.96,1.45,6308900,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":480,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-04-28",25.49,25.92,25.245,25.59,1.47,6466600,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-27",25.71,26.48,25.177,25.22,-0.8,-3.07,7505700,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":480,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-04-24",25.64,26.415,25.17,26.02,1.44,5804400,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-23",26.765,25.3,25.65,-1.39,-5.14,7239900,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":725,"percent_change":214,"volume":1033,"transactions":9,"vwap":1032},"2026-04-22",27.83,28.1,26.515,27.040001,6252900,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-21",29.059999,29.25,27.54,27.74,-1.12,-3.88,7794200,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-20",27.595,28.955,27.475,28.86,1.34,4.87,8961100,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-17",27.5,27.75,27.22,27.52,0.55,2.04,5715900,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":903,"percent_change":300,"volume":1067,"transactions":9,"vwap":1066},"2026-04-16",27.46,27.7,26.55,26.97,5770000,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-15",26.47,27.24,26.383,27.17,1.28,4.94,8423200,{"date":1078,"open":1079,"high":1005,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-14",25.45,25.44,25.89,0.53,2.09,4971700,{"date":1086,"open":1087,"high":1013,"low":1088,"close":1089,"change":614,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-13",25.47,24.75,25.36,0.6,6203700,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":911,"percent_change":194,"volume":1098,"transactions":9,"vwap":1097},"2026-04-10",26.030001,26.699,25.1,25.21,7356900,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":353,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-09",26.39,26.82,25.945,26,-1.74,7950700,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-08",27.125,27.21,26.31,26.46,0.24,0.92,10253100,{"date":1117,"open":1101,"high":1118,"low":997,"close":1119,"change":1120,"percent_change":768,"volume":1121,"transactions":9,"vwap":1119},"2026-04-07",26.76,26.22,-0.32,8120100,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":60,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-06",26.62,26.94,26.23,26.54,-1.23,7583500,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":661,"percent_change":528,"volume":1136,"transactions":9,"vwap":1135},"2026-04-02",26.37,27.53,26.195,26.87,6478800,{"date":1138,"open":1125,"high":1139,"low":1140,"close":1124,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1124},"2026-04-01",27.36,26.6,-0.38,-1.41,6255700,{"date":1145,"open":1146,"high":1147,"low":1111,"close":1148,"change":519,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-03-31",26.65,27.065001,27,4.33,8389700,{"date":1152,"open":1153,"high":1154,"low":974,"close":1155,"change":871,"percent_change":943,"volume":1156,"transactions":9,"vwap":1155},"2026-03-30",26.7,27.02,25.88,9816900,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-27",26.74,26.785,25.655,26.12,-0.89,-3.3,9074000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":653,"percent_change":510,"volume":1172,"transactions":9,"vwap":1171},"2026-03-26",26.69,27.4,26.43,27.01,11627700,{"date":1174,"open":1175,"high":1169,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-25",25.955,25,26.57,3.12,13.3,24655500,{"date":1182,"open":1183,"high":1184,"low":830,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-24",23.495,23.58,23.45,-0.14,-0.59,12703100,{"date":1190,"open":1191,"high":341,"low":287,"close":1192,"change":1193,"percent_change":528,"volume":1194,"transactions":9,"vwap":1192},"2026-03-23",23.6,23.59,0.22,8140200,{"date":1196,"open":1197,"high":957,"low":1198,"close":439,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":439},"2026-03-20",24.24,23.165,-0.91,-3.75,11240100,{"date":1203,"open":1204,"high":307,"low":341,"close":957,"change":90,"percent_change":247,"volume":1205,"transactions":9,"vwap":957},"2026-03-19",24.049999,5916400,{"date":1207,"open":1096,"high":988,"low":319,"close":319,"change":1163,"percent_change":1208,"volume":1209,"transactions":9,"vwap":319},"2026-03-18",-3.53,6294900,{"date":1211,"open":1212,"high":1013,"low":1213,"close":1007,"change":440,"percent_change":539,"volume":1214,"transactions":9,"vwap":1007},"2026-03-17",25.4,25.084999,4596300,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":69,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-16",25.2,25.61,24.91,25.12,-1.37,5416400,{"date":1224,"open":1220,"high":1225,"low":1226,"close":1087,"change":687,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1087},"2026-03-13",25.74,24.89,3.54,4540900,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":740,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-12",25.63,25.93,24.515,24.6,-4.28,6865700,{"date":1238,"open":1239,"high":1104,"low":1240,"close":1241,"change":1242,"percent_change":678,"volume":1243,"transactions":9,"vwap":1241},"2026-03-11",25.53,25.155,25.7,0.06,6379100,{"date":1245,"open":1246,"high":1111,"low":1087,"close":1013,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1013},"2026-03-10",26.18,-0.51,-1.95,9866700,{"date":1251,"open":982,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-09",26.25,25.265,26.15,0.72,2.83,11447700,{"date":1259,"open":1260,"high":1232,"low":1261,"close":1262,"change":193,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-06",25.77,25.07,25.43,-2.45,7090200,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-05",25.91,26.85,25.52,26.07,0.56,2.2,8060800,{"date":1275,"open":1276,"high":1135,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-04",26.75,25.15,25.51,-1.33,-4.96,12987200,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":101,"percent_change":123,"volume":1288,"transactions":9,"vwap":1287},"2026-03-03",26.56,28.01,26.27,26.84,13632400,{"date":1290,"open":1135,"high":1291,"low":1292,"close":1293,"change":69,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-02",27.275,26.21,27.07,-1.28,5951000,{"date":1297,"open":1140,"high":1298,"low":1132,"close":1299,"change":21,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-02-27",27.795,27.42,1.67,7972900,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1066,"change":879,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1066},"2026-02-26",26.38,27.825,1.93,8748700,{"date":1309,"open":982,"high":1310,"low":1311,"close":1112,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1112},"2026-02-25",26.705,24.99,0.98,3.85,8330000,{"date":1316,"open":1317,"high":974,"low":1318,"close":1319,"change":1320,"percent_change":1178,"volume":1321,"transactions":9,"vwap":1319},"2026-02-24",25.09,24.31,25.48,0.77,8197400,{"date":1323,"open":1104,"high":1016,"low":1324,"close":1325,"change":1105,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-02-23",24.241,24.71,-6.58,6752900,{"date":1329,"open":974,"high":1330,"low":1212,"close":1331,"change":343,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-02-20",26.53,26.45,2.28,8165200,{"date":1335,"open":1226,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-02-19",25.965,24.57,25.86,1.69,6.99,8755200,{"date":1343,"open":328,"high":1344,"low":1345,"close":233,"change":480,"percent_change":1346,"volume":1347,"transactions":9,"vwap":233},"2026-02-18",24.215,23.68,1.55,7758900,{"date":1349,"open":1350,"high":1351,"low":1352,"close":276,"change":815,"percent_change":1353,"volume":1354,"transactions":9,"vwap":276},"2026-02-17",23.83,24.07,23.059999,-1.77,9299200,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":59,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-02-13",24.55,24.68,24.014999,24.23,-0.25,8027200,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-12",26.01,26.455,24.030001,24.29,-1.64,-6.32,8829200,{"date":1373,"open":1071,"high":1374,"low":1375,"close":1232,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1232},"2026-02-11",27.417,25.69,-1.27,-4.67,10325100,{"date":1380,"open":1381,"high":1382,"low":1073,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-02-10",27.87,28.3,27.2,-0.19,-0.69,7677500,{"date":1388,"open":1064,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-09",27.73,26.93,27.39,-0.63,-2.25,5938100,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":992,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-06",26.89,28.105,26.73,28.02,5.46,11819800,{"date":1404,"open":1405,"high":1406,"low":1330,"close":1177,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1177},"2026-02-05",27.59,27.65,-0.99,-3.59,6048400,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":976,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-04",26.98,27.765,26.34,27.56,1.73,11141800,{"date":1419,"open":1420,"high":1421,"low":1414,"close":1422,"change":1423,"percent_change":702,"volume":1424,"transactions":9,"vwap":1422},"2026-02-03",28.07,28.4,27.09,-1.3,9789500,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-02",28.98,29.11,28.345,28.39,-0.72,-2.47,7634200,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1428,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1428},"2026-01-30",30.030001,30.45,28.65,-1.03,-3.42,9164600,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-01-29",30.9,30.95,29.72,30.14,-0.88,-2.84,6435200,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":145,"percent_change":1163,"volume":1457,"transactions":9,"vwap":1456},"2026-01-28",31.32,31.74,30.855,31.02,6327100,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-01-27",31.65,32,30.865,31.3,-0.13,-0.41,5490600,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":832,"percent_change":641,"volume":1473,"transactions":9,"vwap":1472},"2026-01-26",31.73,31.82,31.173,31.43,5748100,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1008,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-23",32.26,32.445,31.5,31.69,-2.46,6951600,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":342,"percent_change":441,"volume":1488,"transactions":9,"vwap":1487},"2026-01-22",32.56,32.668,32.080002,32.49,4937100,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":70,"volume":1496,"transactions":9,"vwap":1494},"2026-01-21",33.49,33.99,32.32,32.35,-0.62,6246800,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-01-20",33.4,33.689,32.52,32.97,-0.77,-2.28,9312500,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-01-16",33,34.85,32.94,33.74,0.97,2.96,13872100,{"date":1516,"open":1493,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-01-15",32.8,31.75,32.77,0.7,2.18,6291100,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-14",33.55,33.63,31.84,32.07,-1.35,-4.04,6809300,{"date":1533,"open":1534,"high":1535,"low":1501,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-13",33.72,34.11,33.42,-0.57,-1.68,7452300,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1492,"change":923,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1492},"2026-01-12",32.41,34.31,32.2,5.66,10584500,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":278,"volume":1554,"transactions":9,"vwap":1552},"2026-01-09",31.46,32.575,30.82,32.17,0.73,7846300,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":622,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-08",31.9,32.14,31.26,31.44,-1.75,6733100,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1461,"change":173,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1461},"2026-01-07",32.28,32.5,31.97,-0.5,6103200,{"date":1571,"open":1461,"high":1572,"low":1573,"close":1574,"change":560,"percent_change":613,"volume":1575,"transactions":9,"vwap":1574},"2026-01-06",32.66,31.51,32.16,8534400,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":146,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-05",33.66,33.75,32.11,32.15,-4,8996900,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1491,"change":653,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1491},"2026-01-02",32.96,33.97,32.95,1.33,5488400,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":952,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-12-31",32.9,33.37,32.59,33.049999,0.61,6113500,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1465,"percent_change":1128,"volume":1605,"transactions":9,"vwap":1604},"2025-12-30",33.24,33.54,32.78,32.85,7343300,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1320,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-12-29",32.4,33.43,32.39,33.26,2.37,7095600,{"date":1615,"open":1461,"high":1616,"low":1617,"close":1487,"change":277,"percent_change":1339,"volume":1618,"transactions":9,"vwap":1487},"2025-12-26",32.54,31.8,3936200,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":392,"percent_change":1464,"volume":1625,"transactions":9,"vwap":1624},"2025-12-24",31.99,32.060001,31.62,31.95,2757300,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1621,"change":791,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1621},"2025-12-23",32.3,32.46,31.545,-1.51,6587300,{"date":1634,"open":1574,"high":1487,"low":1635,"close":1636,"change":1637,"percent_change":1242,"volume":1638,"transactions":9,"vwap":1636},"2025-12-22",31.83,32.48,0.02,6933900,{"date":1640,"open":1641,"high":1642,"low":1622,"close":1629,"change":321,"percent_change":343,"volume":1643,"transactions":9,"vwap":1629},"2025-12-19",32.61,32.76,8555400,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-12-18",33.0099983,33.13,32.029999,32.27,-0.52,-1.59,7434700,{"date":1654,"open":1655,"high":1579,"low":1656,"close":1656,"change":1657,"percent_change":226,"volume":1658,"transactions":9,"vwap":1656},"2025-12-17",33.39,32.79,-0.55,8697000,{"date":1660,"open":1661,"high":1662,"low":1593,"close":1663,"change":952,"percent_change":1090,"volume":1664,"transactions":9,"vwap":1663},"2025-12-16",33.23,33.77,33.34,8703600,{"date":1666,"open":1517,"high":1667,"low":1641,"close":1668,"change":539,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-15",33.73,33.14,1.22,12033700,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-12-12",33.98,34.116,32.71,32.74,-1.43,-4.18,9465400,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-12-11",35.14,37.0099983,33.915,34.17,-1.2,-3.39,10458400,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1082,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-10",37.2,37.34,34.41,35.37,1.52,22545300,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1193,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-12-09",34.58,35.15,33.885,34.84,0.64,13739400,{"date":1706,"open":1707,"high":1509,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-12-08",33.82,33.61,34.62,1.15,3.44,9056500,{"date":1714,"open":1499,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":277,"volume":1719,"transactions":9,"vwap":1717},"2025-12-05",33.62,33.105,33.47,0.18,5979600,{"date":1721,"open":1722,"high":1723,"low":1586,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-12-04",33.53,33.656,33.29,-0.66,-1.94,5994500,{"date":1729,"open":1722,"high":1730,"low":1731,"close":1732,"change":331,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-12-03",34.25,33.46,33.95,1.43,5063100,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1717,"change":165,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1717},"2025-12-02",34.95,33.41,-3.79,7426700,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1637,"percent_change":1242,"volume":1747,"transactions":9,"vwap":1746},"2025-12-01",34.39,35.084999,34.0099983,34.79,4090200,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1058,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-11-28",34.19,35.040001,34.040001,34.77,1.61,2038300,{"date":1757,"open":1715,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-11-26",34.76,33.45,34.22,0.68,2.03,4442600,{"date":1765,"open":1493,"high":1602,"low":1766,"close":1602,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1602},"2025-11-25",31.16,1.03,3.17,9597200,{"date":1771,"open":1772,"high":1731,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-11-24",33.3,32.23,32.51,-0.78,-2.34,7340000,{"date":1779,"open":1611,"high":1780,"low":1781,"close":1724,"change":755,"percent_change":331,"volume":1782,"transactions":9,"vwap":1724},"2025-11-21",33.86,33.16,6315200,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1647,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1647},"2025-11-20",34.15,34.7,33.060001,-1.09,-3.19,5097200,{"date":1792,"open":1793,"high":1794,"low":1759,"close":1760,"change":236,"percent_change":248,"volume":1795,"transactions":9,"vwap":1760},"2025-11-19",34.91,34.92,4698100,{"date":1797,"open":1798,"high":1794,"low":1799,"close":1800,"change":1801,"percent_change":815,"volume":1802,"transactions":9,"vwap":1800},"2025-11-18",34.5,34.36,34.52,-0.15,5119300,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-11-17",33.91,34.98,33.44,34.67,1.14,3.4,9158700,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1722,"change":1817,"percent_change":975,"volume":1818,"transactions":9,"vwap":1722},"2025-11-14",33.15,34.6,32.895,0.04,6646900,{"date":1820,"open":1604,"high":1821,"low":1774,"close":1491,"change":404,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1491},"2025-11-13",34.29,1.48,8365000,{"date":1825,"open":1579,"high":1579,"low":1641,"close":1508,"change":381,"percent_change":248,"volume":1826,"transactions":9,"vwap":1508},"2025-11-12",7517800,{"date":1828,"open":1829,"high":1830,"low":1510,"close":1724,"change":1650,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1724},"2025-11-11",33.9,33.93,-1.54,5497600,{"date":1834,"open":1579,"high":1732,"low":1596,"close":1835,"change":403,"percent_change":204,"volume":1836,"transactions":9,"vwap":1835},"2025-11-10",33.81,7272200,{"date":1838,"open":1502,"high":1587,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-11-07",32.805,33.7,0.88,2.68,6448400,{"date":1845,"open":1846,"high":1847,"low":1603,"close":1848,"change":1361,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-11-06",33.31,33.635,32.82,-0.76,5545200,{"date":1852,"open":1715,"high":1526,"low":1610,"close":1853,"change":1431,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-11-05",33.07,-2.13,9426900,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":687,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-11-04",32.65,33.96,31.755,33.79,2.64,14726200,{"date":1865,"open":1717,"high":1866,"low":1867,"close":1868,"change":1008,"percent_change":792,"volume":1869,"transactions":9,"vwap":1868},"2025-11-03",33.6,32.423,32.92,9159300,{"date":1871,"open":1872,"high":1873,"low":1708,"close":1534,"change":174,"percent_change":571,"volume":1874,"transactions":9,"vwap":1534},"2025-10-31",34.59,34.97,7524700,{"date":1876,"open":1609,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-10-30",34.65,33.02,34.47,0.89,2.65,10141500,{"date":1884,"open":1780,"high":1885,"low":1499,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-10-29",34.099998,33.58,-0.58,-1.7,5605500,{"date":1891,"open":1798,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1423,"volume":1896,"transactions":9,"vwap":1894},"2025-10-28",34.615,33.94,34.16,-0.45,6367100,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1568,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-10-27",35.13,35.4,34.53,34.61,-1.42,6577600,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1040,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-10-24",36.42,36.47,35.02,35.11,-3.09,6966900,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":613,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-10-23",36.25,36.69,35.95,36.23,0.08,4354500,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1775,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-10-22",36.76,36.95,36.12,36.2,-2.11,4706200,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1933,"change":48,"percent_change":1294,"volume":1934,"transactions":9,"vwap":1933},"2025-10-21",37.42,36.48,36.98,5012300,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1637,"percent_change":561,"volume":1941,"transactions":9,"vwap":1940},"2025-10-20",37.6,37.87,37.24,37.46,4587400,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-10-17",38.0099983,38.25,36.64,37.44,-0.67,-1.76,4844200,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":614,"percent_change":539,"volume":1957,"transactions":9,"vwap":1956},"2025-10-16",38.23,38.95,37.785,38.11,5327500,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1962,"change":69,"percent_change":1199,"volume":1963,"transactions":9,"vwap":1962},"2025-10-15",38.59,37.56,37.96,6184200,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1361,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-10-14",38.72,38.77,37.77,38.31,-0.65,5539900,{"date":1973,"open":1974,"high":26,"low":1975,"close":1976,"change":747,"percent_change":1686,"volume":1977,"transactions":9,"vwap":1976},"2025-10-13",39.060001,38.35,38.56,5091500,{"date":1979,"open":1980,"high":26,"low":1981,"close":1982,"change":1983,"percent_change":101,"volume":1984,"transactions":9,"vwap":1982},"2025-10-10",38.89,38.36,39.029999,-0.09,12806900,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":687,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-10-09",38.27,39.39,37.98,39.12,2.27,4807700,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1945,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1945},"2025-10-08",37.76,38.42,37.59,0.62,1.65,5767600,{"date":2002,"open":2003,"high":1962,"low":2004,"close":2005,"change":1817,"percent_change":403,"volume":2006,"transactions":9,"vwap":2005},"2025-10-07",37.68,36.86,37.63,3687300,{"date":2008,"open":2009,"high":2010,"low":1691,"close":1997,"change":1242,"percent_change":755,"volume":2011,"transactions":9,"vwap":1997},"2025-10-06",37.58,38.48,6572700,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":310,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-10-03",38.8,39,37.51,37.53,-4.38,8022200,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":381,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-10-02",39.42,39.555,38.135,39.25,-0.73,5937000,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":1199,"percent_change":1393,"volume":2034,"transactions":9,"vwap":2033},"2025-10-01",40.45,40.5,38.78,39.54,4948100,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2030,"change":879,"percent_change":1074,"volume":2040,"transactions":9,"vwap":2030},"2025-09-30",40.15,40.55,39.56,5794300,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-09-29",39.66,40.29,39.45,39.94,0.28,0.71,7902300,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2043,"change":2055,"percent_change":529,"volume":2056,"transactions":9,"vwap":2043},"2025-09-26",38.12,39.74,38.044998,1.71,7198700,{"date":2058,"open":1961,"high":2059,"low":2060,"close":2061,"change":1058,"percent_change":1000,"volume":2062,"transactions":9,"vwap":2061},"2025-09-25",38.38,36.92,37.95,6712100,{"date":2064,"open":2052,"high":2065,"low":2066,"close":2067,"change":799,"percent_change":1393,"volume":2068,"transactions":9,"vwap":2067},"2025-09-24",38.429,37.25,37.4,5949600,{"date":2070,"open":1968,"high":2071,"low":2016,"close":2072,"change":1520,"percent_change":80,"volume":2073,"transactions":9,"vwap":2072},"2025-09-23",39.26,38.26,7679600,{"date":2075,"open":2076,"high":1982,"low":2077,"close":1961,"change":904,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1961},"2025-09-22",38.49,37.54,-2.42,6478100,{"date":2081,"open":2059,"high":2082,"low":2083,"close":2076,"change":2084,"percent_change":1718,"volume":2085,"transactions":9,"vwap":2076},"2025-09-19",38.622,37.971,0.07,9114300,{"date":2087,"open":2088,"high":2089,"low":1995,"close":1996,"change":1193,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1996},"2025-09-18",38.080002,38.945,0.58,7977000,{"date":2093,"open":2094,"high":2095,"low":1938,"close":2096,"change":1637,"percent_change":561,"volume":2097,"transactions":9,"vwap":2096},"2025-09-17",38.5,38.69,38.2,8150300,{"date":2099,"open":2100,"high":2101,"low":1924,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-09-16",37.099998,38.28,38.18,1.23,3.33,10396800,{"date":2107,"open":2108,"high":2109,"low":2110,"close":1924,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1924},"2025-09-15",34.69,37.025002,34.682,2.29,6.61,16760500,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-09-12",35.62,36.16,34.64,34.66,-1.36,-3.78,13570400,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":183,"percent_change":880,"volume":2129,"transactions":9,"vwap":2128},"2025-09-11",35.91,36.38,35.41,36.02,14110800,{"date":2131,"open":2132,"high":1692,"low":2133,"close":1910,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1910},"2025-09-10",37.11,34.43,-6.99,-16.6,36659700,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":331,"percent_change":1710,"volume":2143,"transactions":9,"vwap":2142},"2025-09-09",41.5,42.24,41.11,42.099998,11458400,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":1538,"volume":2151,"transactions":9,"vwap":2149},"2025-09-08",43.35,43.5,41.47,41.62,-0.71,7238200,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-09-05",41.9,42.4,41.23,42.33,1.17,2.84,7039100,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":693,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-09-04",41.15,41.45,40.51,41.16,1.01,4904300,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2172,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2172},"2025-09-03",39.68,40.75,39.31,1.31,3.32,4766900,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-09-02",40.73,40.77,39.38,39.44,-1.52,-3.71,6424700,{"date":2187,"open":2164,"high":2188,"low":2189,"close":2190,"change":747,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-08-29",41.52,40.53,40.96,-1.13,4837600,{"date":2194,"open":2038,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-08-28",41.59,40.46,41.43,0.99,2.45,4123400,{"date":2202,"open":2180,"high":2190,"low":2203,"close":2204,"change":2205,"percent_change":1849,"volume":2206,"transactions":9,"vwap":2204},"2025-08-27",40.41,40.44,-0.31,4310700,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2172,"change":2167,"percent_change":22,"volume":2212,"transactions":9,"vwap":2172},"2025-08-26",39.9,41.18,39.5,5359400,{"date":2214,"open":2045,"high":2215,"low":2216,"close":2053,"change":2217,"percent_change":441,"volume":2218,"transactions":9,"vwap":2053},"2025-08-25",39.815,38.61,0.17,5869000,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":1537,"percent_change":1903,"volume":2225,"transactions":9,"vwap":2224},"2025-08-22",40.49,41.61,39.55,39.57,7079500,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":911,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-08-21",40.64,40.7,39.77,40.14,-1.93,5024500,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":959,"percent_change":90,"volume":2240,"transactions":9,"vwap":2239},"2025-08-20",41,41.88,40.39,40.93,4652000,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-08-19",40.86,41.78,40.54,40.95,0,5627000,{"date":2250,"open":2221,"high":2251,"low":2252,"close":2246,"change":288,"percent_change":1809,"volume":2253,"transactions":9,"vwap":2246},"2025-08-18",41.09,40.19,6713700,{"date":2255,"open":2025,"high":2256,"low":2257,"close":2221,"change":1346,"percent_change":2258,"volume":1658,"transactions":9,"vwap":2221},"2025-08-15",40.74,39.13,3.98,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":747,"percent_change":872,"volume":2265,"transactions":9,"vwap":2264},"2025-08-14",39.0050011,40.27,38.75,38.94,7521600,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-08-13",36.67,39.48,39.41,3.2,8.84,11347000,{"date":2275,"open":2128,"high":2276,"low":2277,"close":2278,"change":653,"percent_change":2103,"volume":2279,"transactions":9,"vwap":2278},"2025-08-12",36.33,35.64,36.21,5595500,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":69,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-08-11",36.22,36.77,35.705,35.77,-0.97,4840000,{"date":2289,"open":2290,"high":1908,"low":2291,"close":1925,"change":597,"percent_change":1880,"volume":2292,"transactions":9,"vwap":1925},"2025-08-08",35.96,35.65,6867400,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":579,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-08-07",34.9,35.82,34.695,35.8,3.05,6135800,{"date":2302,"open":1693,"high":2303,"low":1535,"close":2303,"change":976,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-08-06",34.74,1.37,4477100,{"date":2307,"open":2296,"high":1917,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-08-05",33.985,34.27,-1.56,-4.35,10337500,{"date":2314,"open":2315,"high":1925,"low":2316,"close":2317,"change":267,"percent_change":490,"volume":2318,"transactions":9,"vwap":2317},"2025-08-04",36.11,35.09,35.83,7258300,{"date":2320,"open":2321,"high":2321,"low":2116,"close":2125,"change":911,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2125},"2025-08-01",36.5,-2.15,3933400,{"date":2325,"open":2282,"high":1933,"low":2326,"close":2327,"change":2328,"percent_change":1083,"volume":2329,"transactions":9,"vwap":2327},"2025-07-31",36.189,36.7,0.75,5912800,{"date":2331,"open":2332,"high":2333,"low":2291,"close":1917,"change":91,"percent_change":174,"volume":2334,"transactions":9,"vwap":1917},"2025-07-30",36.37,36.52,4481200,{"date":2336,"open":2321,"high":2333,"low":2298,"close":2282,"change":1983,"percent_change":1361,"volume":2337,"transactions":9,"vwap":2282},"2025-07-29",5566600,{"date":2339,"open":1907,"high":2340,"low":1917,"close":2341,"change":2247,"percent_change":2247,"volume":2342,"transactions":9,"vwap":2341},"2025-07-28",36.527,36.31,5440200,{"date":2344,"open":2345,"high":2016,"low":2346,"close":2341,"change":430,"percent_change":214,"volume":2347,"transactions":9,"vwap":2341},"2025-07-25",37.31,36.181,6825400,{"date":2349,"open":2350,"high":2003,"low":2351,"close":2066,"change":1919,"percent_change":1193,"volume":2352,"transactions":9,"vwap":2066},"2025-07-24",37.43,37.14,4605700,{"date":2354,"open":2355,"high":2356,"low":2100,"close":2357,"change":1199,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-07-23",38,38.29,37.17,-2.39,4733400,{"date":2361,"open":1962,"high":2362,"low":2363,"close":2088,"change":321,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2088},"2025-07-22",38.41,37.79,0.5,4301400,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":1294,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-07-21",39.15,39.236,37.625,37.89,-3.27,6347800,{"date":2375,"open":2072,"high":2022,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-07-18",37.955,39.17,1.11,2.92,6385800,{"date":2382,"open":2383,"high":1996,"low":2383,"close":2384,"change":440,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-07-17",37.83,38.060001,0.26,4276500,{"date":2388,"open":1981,"high":2389,"low":2390,"close":1962,"change":268,"percent_change":1163,"volume":2391,"transactions":9,"vwap":1962},"2025-07-16",38.55,37.38,5277500,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":404,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-07-15",38.46,38.87,38.02,38.3,1.3,7240800,{"date":2401,"open":2402,"high":2403,"low":1683,"close":2404,"change":393,"percent_change":747,"volume":2405,"transactions":9,"vwap":2404},"2025-07-14",37.5,38.24,37.81,6186700,{"date":2407,"open":2408,"high":2409,"low":1938,"close":2410,"change":1775,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-07-11",38.64,38.99,37.99,-2.01,5233900,{"date":2414,"open":2015,"high":2033,"low":1976,"close":1967,"change":393,"percent_change":353,"volume":2415,"transactions":9,"vwap":1967},"2025-07-10",5283500,{"date":2417,"open":2418,"high":2419,"low":2094,"close":1954,"change":807,"percent_change":647,"volume":2420,"transactions":9,"vwap":1954},"2025-07-09",40.0099983,40.040001,8638800,{"date":2422,"open":2423,"high":2423,"low":2043,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-07-08",40.94,40,-1.02,-2.49,9311700,{"date":2429,"open":2430,"high":2431,"low":2030,"close":2432,"change":91,"percent_change":1970,"volume":2433,"transactions":9,"vwap":2432},"2025-07-07",41.2,41.6,41.02,5297100,{"date":2435,"open":2189,"high":2139,"low":2189,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-07-03",41.29,0.31,0.76,3655600,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":1448,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-07-02",41.75,41.795,40.685,40.98,-2.1,7838800,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":1849,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-07-01",42.47,42.7,41.41,41.86,-1.78,7935400,{"date":2457,"open":2458,"high":2459,"low":2195,"close":2460,"change":247,"percent_change":791,"volume":2461,"transactions":9,"vwap":2460},"2025-06-30",43.049999,43.18,42.62,6329700,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":451,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-06-27",43.21,43.63,42.15,42.83,-1.38,25652500,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":864,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-06-26",42.93,43.84,42.87,43.43,1.88,6908100,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":1849,"percent_change":1561,"volume":2484,"transactions":9,"vwap":2483},"2025-06-25",43.51,43.785,42.27,42.63,16444900,{"date":2486,"open":2467,"high":2487,"low":2488,"close":2489,"change":613,"percent_change":2084,"volume":2490,"transactions":9,"vwap":2489},"2025-06-24",43.6,42.36,43.39,22763700,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":992,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-06-23",41.96,43.37,41.65,43.36,3.46,5649400,{"date":2500,"open":2495,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":687,"volume":2505,"transactions":9,"vwap":2503},"2025-06-20",43.029999,41.55,41.91,0.36,12354000,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2502,"change":1817,"percent_change":440,"volume":2511,"transactions":9,"vwap":2502},"2025-06-18",41.83,42.029999,41.025002,4790300,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":1801,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-06-17",41.71,42.643,41.34,41.51,-0.36,5517800,{"date":2521,"open":2522,"high":2523,"low":2139,"close":2524,"change":155,"percent_change":959,"volume":2525,"transactions":9,"vwap":2524},"2025-06-16",41.99,42.48,41.66,5765900,{"date":2527,"open":2528,"high":2529,"low":2528,"close":2530,"change":288,"percent_change":519,"volume":2531,"transactions":9,"vwap":2530},"2025-06-13",41.07,41.98,41.67,7211000,{"date":2533,"open":2534,"high":2535,"low":2172,"close":2536,"change":21,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-06-12",40.8,42.28,41.21,1.1,9389600,{"date":2540,"open":2495,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-06-11",42.5,39.63,40.76,-5.03,-10.98,21737500,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":1431,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-06-10",46.19,46.35,44.83,45.79,-1.55,9986200,{"date":2556,"open":2557,"high":2557,"low":2558,"close":2559,"change":1888,"percent_change":1208,"volume":2560,"transactions":9,"vwap":2559},"2025-06-09",47.5,46.049999,46.51,8417400,{"date":2562,"open":2563,"high":36,"low":2564,"close":2565,"change":1255,"percent_change":1695,"volume":2566,"transactions":9,"vwap":2565},"2025-06-06",48,47.51,48.21,4668400,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":628,"percent_change":653,"volume":2573,"transactions":9,"vwap":2572},"2025-06-05",46.42,48.23,45.78,47.49,6006400,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":268,"percent_change":2150,"volume":2580,"transactions":9,"vwap":2579},"2025-06-04",47.3,47.76,46.56,47.28,4303000,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":755,"percent_change":79,"volume":2587,"transactions":9,"vwap":2586},"2025-06-03",47.029999,48.12,46.644,47.62,4311500,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-06-02",45.97,47.555,45.7,47.46,2.21,4.88,8678600,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-05-30",44.49,45.28,43.41,45.25,0.84,1.89,5588800,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2385,"percent_change":343,"volume":2612,"transactions":9,"vwap":2611},"2025-05-29",44.34,44.69,43.9,44.41,4932600,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":1247,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-05-28",44.55,44.61,43.69,44.15,-1.14,5970400,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-05-27",44.52,45.0099983,43.83,44.66,0.74,1.68,6528100,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":155,"percent_change":959,"volume":2636,"transactions":9,"vwap":2635},"2025-05-23",43.81,44.12,43.14,43.92,6271000,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2504,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-05-22",43.31,44.615,43.25,43.93,0.83,4675200,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":1657,"percent_change":237,"volume":2651,"transactions":9,"vwap":2650},"2025-05-21",43.75,44.2,43.4,43.57,4211600,{"date":2653,"open":2147,"high":2648,"low":2654,"close":2633,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2633},"2025-05-20",43.27,0.81,1.87,6396200,{"date":2659,"open":2195,"high":2475,"low":2139,"close":2639,"change":1346,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2639},"2025-05-19",3.71,6501700,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":1520,"volume":2669,"transactions":9,"vwap":2667},"2025-05-16",41.48,42.2,41.25,41.76,0.29,4750700,{"date":2671,"open":2672,"high":2514,"low":2673,"close":2148,"change":331,"percent_change":2158,"volume":2674,"transactions":9,"vwap":2148},"2025-05-15",40.72,40.65,4503600,{"date":2676,"open":2677,"high":2678,"low":2677,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-05-14",39.58,41.040001,40.99,1.5,3.8,7483000,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":560,"percent_change":613,"volume":2689,"transactions":9,"vwap":2688},"2025-05-13",39.99,40.38,39.16,39.49,5590200,{"date":2691,"open":2692,"high":26,"low":2693,"close":2269,"change":1983,"percent_change":101,"volume":2694,"transactions":9,"vwap":2269},"2025-05-12",39.51,36.35,11617700,{"date":2696,"open":2697,"high":2046,"low":2397,"close":2224,"change":1589,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2224},"2025-05-09",38.45,3.48,8313700,{"date":2701,"open":2702,"high":2703,"low":2061,"close":2403,"change":134,"percent_change":381,"volume":2704,"transactions":9,"vwap":2403},"2025-05-08",38.74,38.911,4737900,{"date":2706,"open":2707,"high":2032,"low":2708,"close":1975,"change":1718,"percent_change":976,"volume":2709,"transactions":9,"vwap":1975},"2025-05-07",38.15,37.82,3856900,{"date":2711,"open":1995,"high":2010,"low":2712,"close":2713,"change":2504,"percent_change":361,"volume":2714,"transactions":9,"vwap":2713},"2025-05-06",36.88,38.17,4838400,{"date":2716,"open":2717,"high":2718,"low":1915,"close":2404,"change":1710,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2404},"2025-05-05",36.44,38.14,3.14,6340900,{"date":2722,"open":2723,"high":1933,"low":2724,"close":2725,"change":2668,"percent_change":864,"volume":2726,"transactions":9,"vwap":2725},"2025-05-02",36.68,36.0099983,36.66,4993500,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2332,"change":2191,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2332},"2025-05-01",36.58,37.32,36.099998,-3.01,5697300,{"date":2735,"open":2725,"high":2736,"low":2737,"close":2402,"change":2668,"percent_change":322,"volume":2738,"transactions":9,"vwap":2402},"2025-04-30",37.61,36.049999,3704900,{"date":2740,"open":2741,"high":2017,"low":2742,"close":2743,"change":2084,"percent_change":321,"volume":2744,"transactions":9,"vwap":2743},"2025-04-29",37.23,36.9,37.21,4313500,{"date":2746,"open":2060,"high":2747,"low":2748,"close":2351,"change":79,"percent_change":1114,"volume":2749,"transactions":9,"vwap":2351},"2025-04-28",37.19,36.060001,5202200,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":1320,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2755},"2025-04-25",36,36.96,35.94,36.8,2.14,3870300,{"date":2759,"open":2760,"high":2332,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-04-24",35.5,36.029999,0.65,1.84,6427600,{"date":2766,"open":2060,"high":2767,"low":2768,"close":2769,"change":193,"percent_change":2454,"volume":2770,"transactions":9,"vwap":2769},"2025-04-23",36.945,34.965,35.38,11697700,{"date":40,"open":1693,"high":2772,"low":2773,"close":2128,"change":1754,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2128},36.07,34.35,4.68,6156200,{"status":2777,"indices":2778,"watchlist":2817,"sectors":2837,"benchmarks":2883},"success",[2779,2786,2792,2798,2805,2810],{"symbol":2780,"name":2781,"price":2782,"change":2783,"pct_change":1553,"is_up":2784,"sparkline":2785,"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":2787,"name":2788,"price":2789,"change":2790,"pct_change":33,"is_up":2784,"sparkline":2791,"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":2793,"name":2794,"price":2795,"change":2796,"pct_change":404,"is_up":2784,"sparkline":2797,"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":2799,"name":2800,"price":2801,"change":2802,"pct_change":2803,"is_up":2784,"sparkline":2804,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"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":2806,"name":2807,"price":2808,"change":1176,"pct_change":845,"is_up":2784,"sparkline":2809,"date":5},"RUT","RUSSELL 2000",2815.2,"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":2811,"name":2812,"price":2813,"change":2814,"pct_change":2815,"is_up":14,"sparkline":2816,"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",[2818,2824,2830],{"symbol":2819,"name":2820,"price":2821,"change":2822,"pct_change":1049,"is_up":2784,"sparkline":2823,"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":2825,"name":2826,"price":2827,"change":2828,"pct_change":629,"is_up":2784,"sparkline":2829,"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":2831,"name":2832,"price":2833,"change":2834,"pct_change":2835,"is_up":2784,"sparkline":2836,"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",[2838,2842,2846,2850,2854,2858,2862,2866,2871,2875,2879],{"name":2839,"etf":2840,"change":2167,"price":2841,"is_up":2784},"Technology","XLK",199.81,{"name":2843,"etf":2844,"change":1242,"price":2845,"is_up":2784},"Financials","XLF",53.49,{"name":2847,"etf":2848,"change":155,"price":2849,"is_up":14},"Healthcare","XLV",166.18,{"name":2851,"etf":2852,"change":470,"price":2853,"is_up":2784},"Consumer Cycl","XLY",110.04,{"name":2855,"etf":2856,"change":661,"price":2857,"is_up":2784},"Consumer Staples","XLP",80.53,{"name":2859,"etf":2860,"change":539,"price":2861,"is_up":2784},"Energy","XLE",62.95,{"name":2863,"etf":2864,"change":322,"price":2865,"is_up":2784},"Industrials","XLI",169.95,{"name":2867,"etf":2868,"change":2869,"price":2870,"is_up":2784},"Materials","XLB",0.66,48.86,{"name":2872,"etf":2873,"change":597,"price":2874,"is_up":2784},"Real Estate","XLRE",40.81,{"name":2876,"etf":2877,"change":509,"price":2878,"is_up":2784},"Utilities","XLU",39.83,{"name":2880,"etf":2881,"change":895,"price":2882,"is_up":2784},"Comm Services","XLC",110.32,[2884,2888,2892,2896],{"ticker":2885,"name":2886,"price":2887,"change":2627,"is_up":2784},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2889,"name":2890,"price":2891,"change":629,"is_up":2784},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2893,"name":2894,"price":2895,"change":404,"is_up":2784},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2897,"name":2898,"price":2899,"change":845,"is_up":2784},"IWM","iShares Russell 2000",281.52]