[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COCO":3,"stock-historical-COCO":30,"homepage-market-summary":2907},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"COCO","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},"The Vita Coco Company, Inc. Common Stock","Nasdaq",null,"BEVERAGES","The Vita Coco Co Inc is a plant-based functional hydration platform. Its products include Vita Coco Coconut Water, Private Label including coconut water and oil, and Other including Runa, Ever & Ever, and PWR LIFT product offerings, Vita Coco product extensions beyond coconut water, such as Vita Coco Sparkling, coconut milk products, and others. The company has two segments: The Americas segment which comprises of operations in the U.S. and Canada; and The International segment that comprises of operations in Europe, the Middle East, Africa and the Asia Pacific regions. The Americas segment derives maximum revenue. Geographical presence of the company is in United States, United Kingdom and All other countries.","336","New York, NY",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},55.97,57.76,55.535,57.01,-1.04,-1.82,715797.687271,15049,56.0902,85.83,38.07,1121637.62027646,37.5,1242,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":16,"start_date":39,"end_date":5},29.74,1031167,376376105.069115,78.88,"2025-04-22",[41,42,52,61,71,82,93,102,113,124,135,146,157,168,179,189,200,211,221,232,243,254,264,275,286,297,307,318,329,340,349,360,371,381,392,401,410,421,432,443,452,461,471,482,492,503,514,525,536,546,557,568,579,590,601,610,619,628,636,645,653,662,671,680,688,697,706,715,724,733,742,750,759,767,775,783,790,799,808,815,824,833,840,848,856,864,872,879,887,895,904,911,919,927,934,943,952,959,966,973,981,989,998,1007,1012,1020,1027,1035,1044,1052,1059,1067,1075,1083,1092,1100,1109,1118,1126,1134,1142,1150,1159,1167,1176,1184,1193,1201,1209,1217,1223,1231,1239,1248,1256,1265,1273,1282,1288,1295,1301,1309,1317,1324,1331,1339,1348,1357,1364,1372,1381,1390,1398,1405,1411,1418,1425,1434,1443,1448,1455,1464,1472,1481,1488,1495,1502,1510,1519,1527,1535,1543,1551,1557,1564,1571,1578,1584,1591,1599,1606,1614,1621,1626,1634,1641,1647,1653,1657,1663,1670,1677,1684,1691,1699,1706,1713,1719,1726,1732,1737,1745,1752,1757,1764,1771,1776,1784,1790,1798,1806,1811,1815,1823,1831,1835,1843,1852,1861,1870,1879,1886,1894,1903,1910,1918,1923,1932,1939,1948,1955,1963,1970,1978,1986,1993,1999,2004,2010,2016,2024,2031,2039,2046,2054,2062,2068,2076,2084,2091,2098,2106,2111,2118,2124,2131,2138,2147,2155,2162,2168,2175,2181,2190,2197,2204,2212,2219,2226,2232,2240,2246,2255,2262,2270,2277,2284,2292,2300,2307,2314,2322,2331,2337,2343,2350,2357,2366,2374,2381,2389,2395,2403,2410,2417,2425,2433,2440,2448,2455,2462,2469,2476,2484,2489,2496,2505,2511,2519,2527,2533,2541,2549,2555,2560,2566,2572,2579,2586,2591,2598,2606,2613,2621,2627,2636,2644,2650,2657,2664,2671,2679,2686,2692,2699,2705,2711,2718,2724,2731,2738,2743,2751,2757,2762,2769,2776,2783,2789,2796,2804,2812,2821,2827,2833,2840,2846,2852,2859,2865,2872,2880,2886,2894,2900],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":43,"open":44,"high":45,"low":46,"close":19,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",58.12,58.51,56.55,-0.245,-0.43,1183312.251468,15041,57.1199,{"date":53,"open":46,"high":54,"low":46,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-09-30",58.6,57.255,0.705,1.25,876830.082397,17313,57.667,{"date":62,"open":63,"high":64,"low":65,"close":46,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-29",57,57.43,55.795,-1.11,-1.93,750800.970567,16849,56.5691,{"date":72,"open":73,"high":74,"low":75,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-28",58.27,58.69,56.93,57.66,-0.93,-1.59,758633.680945,15938,57.5387,{"date":83,"open":84,"high":85,"low":86,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-25",59.17,59.78,57.69,58.59,-0.58,-0.98,860121.637396,17739,58.7237,{"date":94,"open":17,"high":95,"low":96,"close":84,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-24",59.62,57.17,1.19,2.05,998841.779569,18350,58.642,{"date":103,"open":104,"high":105,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-23",59.66,61.3,57.52,57.98,-1.62,-2.72,874242.178685,18019,58.4271,{"date":114,"open":115,"high":116,"low":117,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-22",57.97,60.22,57.53,59.6,2.35,4.1,1581357.696548,26063,59.4721,{"date":125,"open":126,"high":127,"low":128,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-21",56.52,58.45,55.565,57.25,1.43,2.56,1061868.59656,21146,57.2959,{"date":136,"open":137,"high":138,"low":139,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-18",56.05,56.915,55.18,55.82,-0.42,-0.75,3191373.469902,25558,55.9247,{"date":147,"open":148,"high":149,"low":150,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-17",56.87,58.15,55.69,56.24,-0.13,-0.23,2078477.400715,30485,56.9491,{"date":158,"open":159,"high":160,"low":161,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-16",55.99,57.15,54.68,56.37,0.59,1.06,2544848.280315,30956,56.1385,{"date":169,"open":170,"high":171,"low":172,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-15",54.9,55.96,53.88,55.78,0.75,1.36,1871209.664841,30983,55.142,{"date":180,"open":181,"high":182,"low":181,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-14",50.85,56.02,55.03,3.02,5.81,2519513.930639,35733,54.8678,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-11",51.95,53.02,51.5015,52.01,0.91,1.78,2055687.176942,29904,52.3398,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-10",50.83,52.21,50.62,51.1,-0.39,-0.76,1006499.035817,19520,51.2886,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-09",53.28,51.08,51.49,-1.78,-3.34,1966008.510067,30227,51.7195,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-08",54.74,55.49,53.16,53.27,-1.86,-3.37,1178741.253532,23649,53.8948,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-04",54.55,55.38,54.19,55.13,0.05,0.09,1717775.13999,25006,54.8933,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-03",57.7,57.82,54.95,55.08,-2.61,-4.52,1834399.579404,23955,56.0313,{"date":255,"open":256,"high":257,"low":258,"close":86,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-02",58.04,58.68,56.84,-0.37,-0.64,978000.806069,18259,57.8405,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-01",58.61,59.56,57.5,58.06,-0.655,-1.12,1174921.437997,21785,58.3047,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-08-31",61.7,61.82,58.7,58.715,-2.995,-4.85,1040724.258037,18657,59.5089,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-28",61.9,63.18,60.9,61.71,0.08,0.13,599224.665422,14273,61.5499,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":227,"volume":304,"transactions":305,"vwap":306},"2026-08-27",62.3,63.4799,61.08,61.63,-1.17,948469.497734,15190,61.9611,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-26",63.69,64.48,62.37,62.8,-0.77,-1.21,623041.836944,13819,62.9594,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-25",64.12,64.9,63.5,63.57,0.21,0.33,542242.587747,12372,63.886,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-24",63.92,65.635,63.105,63.36,0.01,0.02,693546.117187,13190,63.9243,{"date":341,"open":342,"high":343,"low":333,"close":344,"change":21,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-21",65.2,65.315,63.35,-2.79,607037.516354,13231,63.8753,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-20",67.25,67.86,64.95,65.17,-2.4,-3.55,837660.147744,15930,65.694,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-19",64.17,68.25,63.695,67.57,4.03,6.34,943538.67566,16240,67.0019,{"date":372,"open":373,"high":374,"low":334,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-18",65.25,65.765,63.54,-1.96,-2.99,635154.308785,14431,64.3354,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-17",64.72,65.87,63.11,65.5,0.29,0.44,585131.171245,13592,65.1726,{"date":393,"open":394,"high":395,"low":383,"close":396,"change":397,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-14",65.02,66.1983,65.21,0,657234.807461,14389,65.3972,{"date":402,"open":403,"high":404,"low":394,"close":396,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-13",66.96,67.7,-1.24,-1.87,786334.564281,14607,65.9357,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-12",65.1,66.46,64.7846,66.45,1.99,3.09,945774.200288,15573,65.8237,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-11",62.61,64.935,60.05,64.46,1.68,2.68,1445674.889451,20022,63.5848,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-10",62.298,63.76,61.51,62.78,0.53,0.85,897930.733565,17818,62.8105,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":406,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-07",63.97,62.15,62.25,-2.92,756014.569127,15951,62.8725,{"date":453,"open":454,"high":455,"low":456,"close":320,"change":457,"percent_change":66,"volume":458,"transactions":459,"vwap":460},"2026-08-06",64.84,65.56,63.16,-0.72,895495.498836,16189,64.0529,{"date":462,"open":463,"high":464,"low":465,"close":454,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-05",65.35,66.495,64.4,0.46,0.71,699713.560494,15366,65.4289,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-04",63.39,65.93,63.049,64.38,0.99,1.56,972705.382683,18773,64.9025,{"date":483,"open":484,"high":485,"low":486,"close":473,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-03",66.07,66.26,63.33,-2.55,-3.87,1150708.008073,23080,63.8855,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-31",67.67,67.96,65.215,65.94,-1.01,-1.51,851249.563999,21325,66.4073,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-30",67.17,68.11,66.19,66.95,-0.59,-0.87,690711.560789,19813,67.1643,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-29",69.71,69.9563,66.61,67.54,-2.04,-2.93,1558518.631888,26244,67.8268,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-28",68.54,69.65,66.15,69.58,2.23,3.31,1590771.823418,27698,68.4123,{"date":537,"open":484,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-27",68.15,65.98,67.35,1.38,2.09,1592872.073958,32137,67.1796,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-24",70.39,72.28,65.58,65.97,-3.4,-4.9,1694516.751645,31012,67.5583,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-23",77.92,79.99,67.3202,69.37,-5.08,-6.82,2803268.116946,40768,70.8638,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-22",75.14,76.54,73.92,74.45,-1.44,-1.9,1325386.22987,22097,75.0568,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-21",74.84,76.39,74.02,75.89,2.02,2.73,837986.928409,18594,75.4542,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-20",73.81,75.755,73.3078,73.87,0.69,0.94,743504.143439,16904,74.219,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-07-17",72.26,75.07,71.54,73.18,-0.07,-0.1,847700,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-07-16",74.26,75.66,72.435,73.25,-1.5,-2.01,1155100,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-07-15",74.12,76.82,73.585,74.75,0.72,0.97,1143900,{"date":629,"open":630,"high":631,"low":615,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-07-14",75.24,76,74.029999,-0.605,-0.81,1056000,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-07-13",70.95,74.78,70.86,74.635,3.235,4.53,1095400,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":324,"volume":652,"transactions":9,"vwap":650},"2026-07-10",71.14,72.13,70.38,71.4,0.15,954300,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-07-09",69.46,72.71,68.245,71.25,2.82,4.12,1281600,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-08",66.25,68.51,65.625,68.43,2.88,4.39,998300,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-07",67.010002,69.645,65.11,65.55,-1.23,-1.84,978900,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":597,"volume":687,"transactions":9,"vwap":685},"2026-07-06",66.11,68.945,66.029999,66.78,0.62,1081900,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-02",68.89,69.439,66.12,66.16,-2.82,-4.09,1166400,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-01",65.815,69.72,65.61,68.98,2.84,4.29,1318800,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-30",72.15,72.88,65.78,66.14,-6.39,-8.81,2384200,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-29",73.099998,74.64,70.221,72.53,-1.18,-1.6,1646600,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-26",83.52,83.68,71.78,73.71,-8.84,-10.71,3390300,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-25",82.9,84.155,81.792,82.55,-0.24,-0.29,806700,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":238,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-24",82.82,84.745,81.8,82.79,0.06,869200,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-23",82.88,83.43,80.94,82.74,-0.14,-0.17,756400,{"date":760,"open":761,"high":762,"low":763,"close":752,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":752},"2026-06-22",84.45,85.15,82.36,-1.14,-1.36,763300,{"date":768,"open":769,"high":25,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-18",84.47,83.65,84.019997,0.38,0.45,1288800,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":153,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-17",83.6,84.185,81.78,83.64,-0.27,966200,{"date":784,"open":753,"high":785,"low":735,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-16",85.39,83.87,1.02,1.23,1088700,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-15",81.010002,83,78.2,82.85,1.95,2.41,1025900,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-12",78.65,82.33,77,80.9,2.25,2.86,1462600,{"date":809,"open":810,"high":811,"low":631,"close":801,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":801},"2026-06-11",78.67,80.51,-0.09,-0.11,1076200,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-10",74.41,78.9,73.601,78.74,4.52,6.09,1401700,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-09",74.37,74.865,72.29,74.22,0.8,1.09,820300,{"date":834,"open":613,"high":613,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-08",72.5,73.42,-0.67,-0.9,775900,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":651,"volume":847,"transactions":9,"vwap":845},"2026-06-05",74.34,76.585,73.99,74.089996,0.11,894400,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":722,"volume":855,"transactions":9,"vwap":853},"2026-06-04",74.73,75.39,73.22,73.98,-1.2,744000,{"date":857,"open":718,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-03",76.22,72.72,75.18,0.73,0.98,1039300,{"date":865,"open":866,"high":867,"low":868,"close":573,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":573},"2026-06-02",74.99,75.23,73.5,-0.55,-0.73,585500,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":152,"percent_change":757,"volume":878,"transactions":9,"vwap":877},"2026-06-01",75.050003,76.91,74.211,75,687300,{"date":880,"open":881,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-29",77.4,74.6,75.13,-2.25,-2.91,1167500,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":78,"volume":894,"transactions":9,"vwap":892},"2026-05-28",78.5,78.515,76.78,77.38,-1.25,609000,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-27",77.32,79.375,77.019997,78.63,2.14,2.8,708900,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":773,"percent_change":163,"volume":910,"transactions":9,"vwap":909},"2026-05-26",76.84,77.12,75.59,76.49,844000,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":345,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-22",79.059998,79.63,75.36,76.040001,-3.54,997000,{"date":920,"open":921,"high":922,"low":803,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-21",77.95,79.35,78.83,0.95,1.22,856300,{"date":928,"open":929,"high":930,"low":571,"close":931,"change":130,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-20",77.21,78.95,77.88,1.87,759100,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-19",79.145,79.2,76.089996,76.45,-2.78,-3.51,1384400,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-18",78.55,79.7,77.8,79.23,0.79,1.01,812200,{"date":953,"open":954,"high":945,"low":908,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-15",76.44,78.44,2,2.62,1395100,{"date":960,"open":961,"high":962,"low":963,"close":954,"change":964,"percent_change":531,"volume":965,"transactions":9,"vwap":954},"2026-05-14",74.77,77.010002,73.401,1.67,1285000,{"date":967,"open":968,"high":969,"low":970,"close":961,"change":971,"percent_change":324,"volume":972,"transactions":9,"vwap":961},"2026-05-13",74.61,76.35,73.83,0.16,1762800,{"date":974,"open":975,"high":976,"low":977,"close":968,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":968},"2026-05-12",72.46,75.635,72.25,2.15,2.97,2009000,{"date":982,"open":983,"high":984,"low":985,"close":975,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":975},"2026-05-11",72.029999,72.59,70.85,0.86,1.2,1273100,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-08",68.45,72.98,68.32,71.6,3.395,4.98,1671700,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-07",69.15,69.35,67.245,68.205,-0.435,-0.63,911200,{"date":1008,"open":1009,"high":1009,"low":403,"close":1010,"change":439,"percent_change":57,"volume":1011,"transactions":9,"vwap":1010},"2026-05-06",68.96,68.64,997200,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":830,"volume":1019,"transactions":9,"vwap":1017},"2026-05-05",68.099998,69.57,67.099998,67.79,0.54,1455400,{"date":1021,"open":1022,"high":1023,"low":1024,"close":351,"change":1025,"percent_change":174,"volume":1026,"transactions":9,"vwap":351},"2026-05-04",66.92,67.84,65.64,0.5,1210900,{"date":1028,"open":1029,"high":1030,"low":485,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-01",66.87,68.26,66.75,0.76,1.15,1392000,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-30",67.655,69.585,63.755,65.99,-0.96,-1.43,4623300,{"date":1045,"open":1046,"high":1047,"low":1048,"close":508,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":508},"2026-04-29",60.63,67.21,56.331,15.32,29.67,5754000,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":336,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-28",51.13,53.34,51.63,0.04,1606200,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":925,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-27",50,52.92,49.785,51.61,2.42,1233600,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":979,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-24",47.2,50.88,46.52,50.39,6.26,1029900,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-23",46.64,48.049999,47.42,0.84,1.8,771600,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-22",47.74,48.99,46.13,46.58,-0.8,-1.69,737100,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":812,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-21",47.26,48.765,46.5,47.38,-0.19,916900,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-20",48.060001,48.2,45.85,47.47,-0.85,-1.76,2071100,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-17",48.89,49.9,47.55,48.32,-0.015,-0.03,1072800,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":448,"volume":1125,"transactions":9,"vwap":1123},"2026-04-16",49.88,50.72,47.23,48.335,-1.455,895900,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":971,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-15",49.33,50.55,48.45,49.79,0.32,877500,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":131,"volume":1141,"transactions":9,"vwap":1139},"2026-04-14",48.19,50.215,48.115,49.63,1.24,943500,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":249,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-13",50.97,51.235,47.52,48.39,-5.12,1782500,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-10",49.77,51.09,48.73,51,2.17,4.44,851200,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":837,"volume":1166,"transactions":9,"vwap":1164},"2026-04-09",48.35,49.695,47.73,48.83,-0.33,1146000,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-08",50.18,51.545,48.9,49.16,-0.06,-0.12,1517500,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1005,"volume":1183,"transactions":9,"vwap":1181},"2026-04-07",49.23,51.14,49.040001,49.22,-0.31,1208000,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-06",48.23,49.955,47,49.53,1.29,2.67,637600,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":457,"volume":1200,"transactions":9,"vwap":1198},"2026-04-02",47.22,48.98,46.26,48.24,-0.35,787900,{"date":1202,"open":1203,"high":1180,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-01",48.67,47.628,48.59,0.68,1.42,1308400,{"date":1210,"open":1146,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-31",48.3,45.02,47.91,1.39,2.99,1331400,{"date":1218,"open":1219,"high":1078,"low":1220,"close":1071,"change":1221,"percent_change":1041,"volume":1222,"transactions":9,"vwap":1071},"2026-03-30",46.97,46.11,-0.45,1513400,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1219,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1219},"2026-03-27",51.26,51.31,46.89,-4.71,-9.11,1779900,{"date":1232,"open":1062,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-26",53.23,51.64,51.68,-2.19,-4.07,1167200,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-25",54.63,55.029999,52.62,53.87,-0.84,-1.54,1475900,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":575,"volume":1255,"transactions":9,"vwap":1253},"2026-03-24",55.26,55.7,52.99,54.71,-1.06,9318900,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-23",56.5,57.07,55.030998,55.77,2.89,5.47,2740500,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":520,"volume":1272,"transactions":9,"vwap":1270},"2026-03-20",53.55,53.92,52.44,52.88,-1.1,894600,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-19",55.45,55.698,51.65,53.98,-1.91,-3.42,1421000,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":884,"percent_change":488,"volume":1287,"transactions":9,"vwap":1286},"2026-03-18",58.040001,55.61,55.89,735200,{"date":1289,"open":1290,"high":1290,"low":115,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-17",59.92,58.14,-2.46,-4.06,983700,{"date":1296,"open":107,"high":1297,"low":107,"close":1298,"change":805,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-16",61.39,60.6,3.86,1755500,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":686,"volume":1308,"transactions":9,"vwap":1306},"2026-03-13",58.86,59.73,56.43,58.35,0.36,789000,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-12",56.47,58.72,57.99,0.3,0.52,1175300,{"date":1318,"open":1319,"high":1320,"low":1319,"close":86,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":86},"2026-03-11",54.3,58.0099983,2.78,5.06,1138800,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1328,"change":1156,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-10",52.58,56.315,54.91,4.11,1135900,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":787,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-09",50.81,52.76,49.925,52.74,1.97,883200,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-06",51.9,52.82,51.080002,51.72,-1.28,-2.42,818300,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-05",54.18,54.205,52.064999,53,-2.175,-3.94,920000,{"date":1358,"open":1359,"high":1250,"low":1360,"close":1361,"change":1362,"percent_change":796,"volume":1363,"transactions":9,"vwap":1361},"2026-03-04",54.32,53.805,55.175,1.055,648600,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1165,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-03",52.97,54.26,51.478,54.12,-0.61,995100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-02",56.99,58.55,54.33,54.45,-3.61,-6.22,1329800,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-27",57.41,58.165,56.82,58.060001,0.65,1.13,1086100,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1383,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1383},"2026-02-26",55.3,58.145,55,2.34,4.25,1041500,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":757,"percent_change":1182,"volume":1404,"transactions":9,"vwap":1403},"2026-02-25",54.81,55.745,54.42,55.07,615400,{"date":1406,"open":1267,"high":1407,"low":1408,"close":1407,"change":1409,"percent_change":184,"volume":1410,"transactions":9,"vwap":1407},"2026-02-24",55.24,52.27,1.62,1062600,{"date":1412,"open":1413,"high":1414,"low":1055,"close":1415,"change":1416,"percent_change":1005,"volume":1417,"transactions":9,"vwap":1415},"2026-02-23",53.91,55.95,53.62,-0.34,1419200,{"date":1419,"open":1155,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1396,"volume":1424,"transactions":9,"vwap":1422},"2026-02-20",55.62,50.0099983,53.96,2.2,2518900,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-19",50.19,51.82,48.0099983,51.76,1.7,3.4,2103800,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-18",55.049999,57.27,48.54,50.060001,-6.46,-11.43,4800000,{"date":1444,"open":1258,"high":1445,"low":1446,"close":126,"change":1173,"percent_change":813,"volume":1447,"transactions":9,"vwap":126},"2026-02-17",58.125,56.19,1426400,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1005,"percent_change":1271,"volume":1454,"transactions":9,"vwap":1453},"2026-02-13",57.14,58.93,55.53,56.58,987400,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-12",58.89,59.35,56.67,57.21,-1.75,-2.97,835600,{"date":1465,"open":1466,"high":1458,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-11",57.18,56.715,58.96,2.4,4.24,826500,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-10",58.63,59.07,54.89,56.56,-1.85,-3.17,846700,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":869,"percent_change":77,"volume":1487,"transactions":9,"vwap":1486},"2026-02-09",59.080002,59.88,57.301,58.41,550600,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1468,"change":1337,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1468},"2026-02-06",57.23,59.049999,57.029999,3.46,739000,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1374,"change":416,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1374},"2026-02-05",54.8,57.415,54.16,3.62,711700,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1394,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1394},"2026-02-04",57.8,58.049999,54.21,-2.56,-4.45,969300,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-03",56.060001,57.58,55.75,57.56,1.83,3.28,793100,{"date":1520,"open":1521,"high":162,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-02",53.3,52.69,55.73,2.38,4.46,747800,{"date":1528,"open":1529,"high":1530,"low":1366,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-30",53.97,54.59,53.35,-1.025,-1.89,605800,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":772,"volume":1542,"transactions":9,"vwap":1540},"2026-01-29",54.23,54.745,53.4,54.375,0.205,494900,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":634,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-01-28",54.94,55.25,52.145,54.17,-1.47,769600,{"date":1552,"open":1553,"high":159,"low":1377,"close":1554,"change":846,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-27",55.6,54.98,0.2,724800,{"date":1558,"open":1559,"high":1403,"low":1064,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-26",52.080002,54.87,2.57,4.91,842300,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":292,"percent_change":651,"volume":1570,"transactions":9,"vwap":1569},"2026-01-23",52.22,52.56,51.83,52.3,763100,{"date":1572,"open":1573,"high":1574,"low":1559,"close":1566,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1566},"2026-01-22",53.43,53.78,-1.32,-2.47,697400,{"date":1579,"open":1350,"high":1580,"low":1581,"close":1582,"change":206,"percent_change":457,"volume":1583,"transactions":9,"vwap":1582},"2026-01-21",54.47,53.18,53.54,804500,{"date":1585,"open":1062,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":861,"volume":1590,"transactions":9,"vwap":1588},"2026-01-20",54.58,52.41,53.93,0.39,609100,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1582,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1582},"2026-01-16",52.78,54.295,52.53,0.83,1.57,539800,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":625,"percent_change":541,"volume":1605,"transactions":9,"vwap":1604},"2026-01-15",52.049999,52.83,51.91,52.71,633800,{"date":1607,"open":1392,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-14",55.455,51.93,51.99,-3.29,-5.95,808100,{"date":1615,"open":1616,"high":1617,"low":1394,"close":1618,"change":259,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-13",55.66,55.9,55.28,-0.66,529400,{"date":1622,"open":1560,"high":1623,"low":1319,"close":1624,"change":1206,"percent_change":1140,"volume":1625,"transactions":9,"vwap":1624},"2026-01-12",56.46,55.65,582900,{"date":1627,"open":237,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-09",56.15,54.88,54.97,-0.2,-0.36,399800,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":924,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-01-08",54.09,55.36,55.17,1.75,459200,{"date":1642,"open":1643,"high":1452,"low":1644,"close":1645,"change":531,"percent_change":704,"volume":1646,"transactions":9,"vwap":1645},"2026-01-07",52.46,52.31,54.22,732700,{"date":1648,"open":1521,"high":1521,"low":1649,"close":1610,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1610},"2026-01-06",51.431,-1.55,-2.9,867600,{"date":1654,"open":1267,"high":236,"low":1655,"close":1582,"change":292,"percent_change":651,"volume":1656,"transactions":9,"vwap":1582},"2026-01-05",51.55,577900,{"date":1658,"open":1252,"high":1659,"low":1660,"close":1661,"change":773,"percent_change":439,"volume":1662,"transactions":9,"vwap":1661},"2026-01-02",54.255,52.32,53.46,441800,{"date":1664,"open":1573,"high":1665,"low":1666,"close":1667,"change":141,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-31",53.74,52.7,53.0099983,-0.79,320100,{"date":1671,"open":1499,"high":1672,"low":1673,"close":1573,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1573},"2025-12-30",54.83,53.38,-1.09,-2,444000,{"date":1678,"open":1679,"high":1476,"low":1055,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-12-29",53.56,54.52,0.96,1.79,477500,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1679,"change":651,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1679},"2025-12-26",53.24,53.73,52.87,0.28,206000,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":740,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-12-24",53.86,54.041,53.215,53.41,-0.54,151500,{"date":1700,"open":1687,"high":1701,"low":1667,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-12-23",54.34,53.7,0.31,0.58,523200,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":812,"percent_change":757,"volume":1712,"transactions":9,"vwap":1711},"2025-12-22",53.040001,54.345,52.95,53.39,447100,{"date":1714,"open":1715,"high":236,"low":1715,"close":1716,"change":32,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-12-19",52.5,53.48,1.91,1395500,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":57,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-12-18",51.58,52.875,52.48,2.44,624700,{"date":1727,"open":1728,"high":1728,"low":1155,"close":1729,"change":89,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-12-17",52.33,51.23,-1.88,922500,{"date":1733,"open":1413,"high":1734,"low":1735,"close":203,"change":21,"percent_change":228,"volume":1736,"transactions":9,"vwap":203},"2025-12-16",54.055,51.94,787600,{"date":1738,"open":1739,"high":1740,"low":1422,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-12-15",54.78,55.29,54.029999,-0.53,-0.97,781400,{"date":1746,"open":1376,"high":1747,"low":1413,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-12",54.84,54.56,0.23,0.42,408100,{"date":1753,"open":1754,"high":1394,"low":1755,"close":1376,"change":324,"percent_change":1589,"volume":1756,"transactions":9,"vwap":1376},"2025-12-11",54.72,53.49,496500,{"date":1758,"open":1759,"high":1760,"low":1687,"close":1369,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1369},"2025-12-10",54.040001,54.69,-0.02,-0.04,634700,{"date":1765,"open":1766,"high":1394,"low":1767,"close":1768,"change":1769,"percent_change":164,"volume":1770,"transactions":9,"vwap":1768},"2025-12-09",53.79,53.57,54.14,0.57,515900,{"date":1772,"open":1242,"high":1242,"low":1773,"close":1767,"change":1774,"percent_change":21,"volume":1775,"transactions":9,"vwap":1767},"2025-12-08",53.305,-0.995,808000,{"date":1777,"open":1422,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-12-05",54.85,53.66,54.565,0.775,1.44,670600,{"date":1785,"open":1586,"high":1630,"low":1786,"close":1766,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1766},"2025-12-04",53.63,-0.83,-1.52,454600,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1116,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-03",54.65,55.09,53.95,54.62,-0.05,598400,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1792,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1792},"2025-12-02",54.28,54.77,52.936,0.48,0.89,1329100,{"date":1807,"open":1696,"high":1808,"low":1809,"close":1548,"change":1032,"percent_change":1207,"volume":1810,"transactions":9,"vwap":1548},"2025-12-01",54.41,52.9,753900,{"date":1812,"open":1268,"high":1537,"low":1522,"close":1696,"change":141,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1696},"2025-11-28",-0.78,526600,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":830,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-11-26",52.96,53.975,52.15,53.83,1.51,903700,{"date":1824,"open":1825,"high":1826,"low":1155,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-11-25",51.16,53.099998,53.029999,1.89,3.7,1940300,{"date":1832,"open":1061,"high":191,"low":1128,"close":1179,"change":659,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1179},"2025-11-24",5.84,2006400,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1114,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1114},"2025-11-21",46.34,49.09,46.25,2.1,4.54,928100,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-11-20",47.7,47.813,45.9,46.22,-1.07,-2.26,415200,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-11-19",46.51,47.75,45.84,47.29,0.7,1.5,604600,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-11-18",45.68,46.84,45,46.59,1.16,2.55,914600,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-11-17",47.36,50.5,45.0099983,45.43,1.58,3.6,2648000,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":625,"percent_change":964,"volume":1885,"transactions":9,"vwap":1884},"2025-11-14",43.21,44.2,43.11,43.85,685300,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1761,"volume":1893,"transactions":9,"vwap":1891},"2025-11-13",43.5,43.99,42.64,43.13,-0.01,801900,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-11-12",42.049999,43.15,41.5,43.14,1.28,3.06,932400,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":971,"percent_change":772,"volume":1909,"transactions":9,"vwap":1908},"2025-11-11",41.77,42.37,40.615,41.86,458700,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1743,"volume":1917,"transactions":9,"vwap":1915},"2025-11-10",42.34,43.28,41.68,41.7,-0.41,491000,{"date":1919,"open":1908,"high":1920,"low":1898,"close":1921,"change":387,"percent_change":596,"volume":1922,"transactions":9,"vwap":1921},"2025-11-07",42.56,42.11,397100,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-11-06",41.62,42.73,41.575,41.82,0.03,0.07,604400,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1717,"percent_change":1938,"volume":670,"transactions":9,"vwap":1937},"2025-11-05",40.080002,42.22,39.85,41.79,4.79,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-11-04",40.6,41.25,39.69,39.88,-0.94,-2.3,744700,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1632,"percent_change":510,"volume":1954,"transactions":9,"vwap":1953},"2025-11-03",40.8,41.73,39.86,40.82,946400,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1042,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-10-31",42.5,43.064999,41.12,41.18,-3.36,966100,{"date":1964,"open":1865,"high":1865,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-10-30",41.16,42.61,-2.67,-5.9,2156600,{"date":1971,"open":1972,"high":1203,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-10-29",46.38,42.2,45.28,3.04,7.2,3883100,{"date":1979,"open":1980,"high":1906,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-10-28",40.98,40.62,42.24,1.26,3.07,973200,{"date":1987,"open":1952,"high":1988,"low":1989,"close":1980,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1980},"2025-10-27",41.38,39.6,1.315,3.32,800600,{"date":1994,"open":1942,"high":1915,"low":1995,"close":1996,"change":1997,"percent_change":1651,"volume":1998,"transactions":9,"vwap":1996},"2025-10-24",39.64,39.665,-1.185,497000,{"date":2000,"open":1953,"high":1980,"low":2001,"close":2002,"change":397,"percent_change":397,"volume":2003,"transactions":9,"vwap":2002},"2025-10-23",40.0050011,40.85,531500,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2002,"change":787,"percent_change":131,"volume":2009,"transactions":9,"vwap":2002},"2025-10-22",39.87,40.86,39.46,555500,{"date":2011,"open":1914,"high":1914,"low":2012,"close":2013,"change":216,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-10-21",39.765,39.83,-4.28,566200,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1387,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-10-20",41.15,41.98,40.58,41.61,1.59,430500,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":1182,"percent_change":142,"volume":2030,"transactions":9,"vwap":2029},"2025-10-17",41.2,41.87,40.63,40.96,927700,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-10-16",39.815,41.41,41.27,1.32,3.3,795800,{"date":2040,"open":2041,"high":2042,"low":26,"close":2043,"change":2044,"percent_change":805,"volume":2045,"transactions":9,"vwap":2043},"2025-10-15",39.02,39.96,39.95,0.88,1063900,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":227,"volume":2053,"transactions":9,"vwap":2051},"2025-10-14",39.51,40.125,38.67,39.07,-0.74,910900,{"date":2055,"open":2056,"high":1973,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-10-13",41.94,39.59,39.81,-1.99,-4.76,619600,{"date":2063,"open":2064,"high":2064,"low":1951,"close":2065,"change":1743,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-10-10",42.98,41.8,-2.27,583900,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":532,"volume":2075,"transactions":9,"vwap":2073},"2025-10-09",41.31,43.080002,41,42.77,1.37,693600,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-10-08",43,41.33,41.4,-1.365,-3.19,601200,{"date":2085,"open":2071,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":1416,"volume":2090,"transactions":9,"vwap":2088},"2025-10-07",43.34,42.474,42.765,-0.145,612200,{"date":2092,"open":2078,"high":2093,"low":2094,"close":2095,"change":1589,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-10-06",43.42,41.92,42.91,0.92,1066900,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1098,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-10-03",42.72,43.65,42.46,42.52,-0.44,697000,{"date":2107,"open":2108,"high":2073,"low":1937,"close":2109,"change":1314,"percent_change":467,"volume":2110,"transactions":9,"vwap":2109},"2025-10-02",42.53,42.71,761700,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":1173,"percent_change":756,"volume":2117,"transactions":9,"vwap":2116},"2025-10-01",42.65,42.8,41.67,42.41,867200,{"date":2119,"open":2078,"high":1913,"low":2120,"close":2121,"change":1199,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-09-30",42.21,42.47,-0.82,905800,{"date":2125,"open":2043,"high":2126,"low":2043,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-09-29",42.88,42.82,2.865,7.17,1509900,{"date":2132,"open":2133,"high":2134,"low":2041,"close":2135,"change":2136,"percent_change":1065,"volume":2137,"transactions":9,"vwap":2135},"2025-09-26",39.26,39.98,39.955,0.945,762700,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-09-25",40.22,40.295,37.63,39.0099983,-1.29,-3.2,1428900,{"date":2148,"open":2072,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-09-24",41.72,40.17,40.3,-0.89,-2.16,968700,{"date":2156,"open":2157,"high":2158,"low":2150,"close":2159,"change":1555,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-09-23",40.92,41.588,41.19,0.49,1214800,{"date":2163,"open":1995,"high":2164,"low":1995,"close":2165,"change":1983,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-09-22",41.735,40.99,3.17,2016500,{"date":2169,"open":2170,"high":2013,"low":2171,"close":2172,"change":2173,"percent_change":987,"volume":2174,"transactions":9,"vwap":2172},"2025-09-19",39.35,38.349,39.73,0.47,2075400,{"date":2176,"open":2008,"high":1953,"low":2177,"close":2133,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2133},"2025-09-18",39.15,-3.04,-7.19,4039600,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-09-17",40,42.815,39.52,42.3,2.32,5.8,1599000,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2134,"change":2195,"percent_change":1803,"volume":2196,"transactions":9,"vwap":2134},"2025-09-16",39.79,40.044998,39.17,0.19,723200,{"date":2198,"open":2172,"high":2199,"low":2200,"close":2192,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2192},"2025-09-15",40.71,39.47,0.22,0.56,950800,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1704,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-09-12",38.99,40.435,38.62,39.57,1.49,1021100,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2206,"change":773,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2206},"2025-09-11",38.66,39.19,38.175,1.17,796200,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":1796,"percent_change":152,"volume":2225,"transactions":9,"vwap":2224},"2025-09-10",38.16,38.88,37.915,38.54,704600,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2230,"change":1555,"percent_change":1315,"volume":2231,"transactions":9,"vwap":2230},"2025-09-09",38.4,39.392,38.59,1834100,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":206,"volume":2239,"transactions":9,"vwap":2237},"2025-09-08",38.51,38.805,37.82,38.39,-0.15,1013500,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2224,"change":1190,"percent_change":1493,"volume":2245,"transactions":9,"vwap":2224},"2025-09-05",37.49,38.55,37.27,856700,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-09-04",36.69,37.66,36.41,37.25,0.6,1.64,673600,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":607,"percent_change":1098,"volume":2261,"transactions":9,"vwap":2260},"2025-09-03",36.55,37.15,35.995,36.65,707200,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":862,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-09-02",35.36,36.79,34.85,36.72,2.74,894500,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":1025,"percent_change":1207,"volume":2276,"transactions":9,"vwap":2275},"2025-08-29",35.32,35.875,35.11,35.74,527200,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":163,"percent_change":1431,"volume":2283,"transactions":9,"vwap":2282},"2025-08-28",34.66,35.25,34.255,35.24,696300,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":1388,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-08-27",33.41,34.685,33.19,34.65,3.37,673400,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":21,"volume":2299,"transactions":9,"vwap":2297},"2025-08-26",34.14,34.36,33.32,33.52,-0.62,967400,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2294,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2294},"2025-08-25",36.31,33.84,-2.59,-7.05,1446200,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":467,"percent_change":1337,"volume":2313,"transactions":9,"vwap":2312},"2025-08-22",36.2,37.049999,35.93,36.73,698200,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":1689,"volume":2321,"transactions":9,"vwap":2319},"2025-08-21",35.56,36.060001,35.215,36.02,0.1,830300,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-08-20",35.029999,36.318,34.91,35.92,1.98,5.83,1129800,{"date":2332,"open":2333,"high":2334,"low":2296,"close":2335,"change":846,"percent_change":325,"volume":2336,"transactions":9,"vwap":2335},"2025-08-19",33.83,34.075001,33.94,527900,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2333,"change":1032,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2333},"2025-08-18",33.12,33.86,2.3,443000,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":813,"percent_change":1165,"volume":2349,"transactions":9,"vwap":2348},"2025-08-15",33.25,33.265,32.88,33.07,632200,{"date":2351,"open":2352,"high":2297,"low":2353,"close":2354,"change":1173,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-08-14",32.91,32.67,33.18,-0.18,635800,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-08-13",32.42,33.465,31.92,33.24,0.87,2.69,650500,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":153,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-08-12",32.69,32.82,32.080002,32.37,-0.71,620300,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":971,"percent_change":2160,"volume":2380,"transactions":9,"vwap":2379},"2025-08-11",32.5,32.85,32.081001,32.6,654900,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":1221,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-08-08",32.89,33.3,32.39,32.44,-1.37,370400,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2383,"change":466,"percent_change":1207,"volume":2394,"transactions":9,"vwap":2383},"2025-08-07",32.73,33.014999,32.23,456500,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":293,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-08-06",32.31,32.52,31.79,32.43,0.4,885800,{"date":2404,"open":2405,"high":2294,"low":2406,"close":2407,"change":1650,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-08-05",33.96,31.89,32.3,-4.58,1102000,{"date":2411,"open":2412,"high":2412,"low":2288,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-08-04",34.77,33.85,-0.91,-2.62,1077400,{"date":2418,"open":2419,"high":2264,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-08-01",35,34.54,34.76,-0.5,-1.42,913700,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1788,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-07-31",36.34,37.65,35.060001,35.26,-4.13,1224600,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":335,"percent_change":1929,"volume":2439,"transactions":9,"vwap":2438},"2025-07-30",37.43,38.09,35.6,36.78,1781700,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2387,"volume":2447,"transactions":9,"vwap":2445},"2025-07-29",37.71,37.91,36.37,36.77,-0.51,943100,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":260,"percent_change":1090,"volume":2454,"transactions":9,"vwap":2453},"2025-07-28",37.96,38.064999,37.07,37.28,761800,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":651,"percent_change":2401,"volume":2461,"transactions":9,"vwap":2460},"2025-07-25",38.02,38.25,37.645,37.92,506700,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":1221,"percent_change":721,"volume":2468,"transactions":9,"vwap":2467},"2025-07-24",38.24,38.265,37.35,37.77,686400,{"date":2470,"open":2051,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":884,"volume":2475,"transactions":9,"vwap":2473},"2025-07-23",39.65,38.15,38.22,-0.88,1005400,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":1930,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-07-22",39.32,39.43,38.545,39.099998,0.18,735500,{"date":2485,"open":2051,"high":2486,"low":2243,"close":2487,"change":152,"percent_change":1165,"volume":2488,"transactions":9,"vwap":2487},"2025-07-21",39.37,39.029999,472700,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":1174,"percent_change":1182,"volume":2495,"transactions":9,"vwap":2494},"2025-07-18",39.4,39.45,38.89,39.16,321200,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-07-17",38.42,39.5,38.11,39.28,1.18,3.1,644000,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2507,"change":1930,"percent_change":2482,"volume":2510,"transactions":9,"vwap":2507},"2025-07-16",38.099998,38.2,37.195,631400,{"date":2512,"open":2513,"high":2500,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-07-15",37.83,37.57,38.029999,0.14,0.37,543500,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":1596,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-07-14",37.22,38.014999,35.71,37.89,2.24,622300,{"date":2528,"open":2529,"high":2529,"low":2530,"close":2531,"change":152,"percent_change":1199,"volume":2532,"transactions":9,"vwap":2531},"2025-07-11",37.16,36.23,37.060001,398400,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2217,"volume":2540,"transactions":9,"vwap":2538},"2025-07-10",36.9,37.255,36.51,37.19,0.43,417200,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":1089,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-07-09",37.52,37.67,36.577,36.76,-2.13,491400,{"date":2550,"open":2551,"high":2243,"low":2552,"close":2553,"change":1787,"percent_change":2153,"volume":2554,"transactions":9,"vwap":2553},"2025-07-08",38.36,36.87,37.56,806200,{"date":2556,"open":2557,"high":2498,"low":2466,"close":2237,"change":1596,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2237},"2025-07-07",37.53,2.21,840700,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2553,"change":2517,"percent_change":477,"volume":2565,"transactions":9,"vwap":2553},"2025-07-03",37.46,37.76,36.27,260300,{"date":2567,"open":2568,"high":28,"low":2569,"close":2538,"change":772,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2538},"2025-07-02",36.67,36.43,1.03,642000,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":467,"percent_change":1337,"volume":2578,"transactions":9,"vwap":2577},"2025-07-01",36.09,37.938,36.019001,36.81,1729200,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":986,"percent_change":1724,"volume":2585,"transactions":9,"vwap":2584},"2025-06-30",35.42,36.61,35.13,36.099998,957100,{"date":2587,"open":2327,"high":2588,"low":2589,"close":2282,"change":141,"percent_change":721,"volume":2590,"transactions":9,"vwap":2282},"2025-06-27",36.049999,35.23,1049200,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":1761,"percent_change":1173,"volume":2597,"transactions":9,"vwap":2596},"2025-06-26",35.89,36.52,35.48,35.66,599700,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2372,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-06-25",36.33,36.54,35.29,35.68,-1.95,702700,{"date":2607,"open":2530,"high":2608,"low":2609,"close":2610,"change":1589,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-06-24",36.83,35.97,36.39,1.08,680400,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2044,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-06-23",35.09,36.295,34.892,36,2.51,616400,{"date":2622,"open":2623,"high":2624,"low":2274,"close":2625,"change":88,"percent_change":108,"volume":2626,"transactions":9,"vwap":2625},"2025-06-20",35.96,36.165,35.12,528600,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-06-18",34.57,36.040001,34.26,35.7,1.11,3.21,816000,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":925,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-06-17",33.049999,34.63,32.9,34.59,3.66,694500,{"date":2645,"open":2646,"high":2647,"low":2296,"close":2648,"change":1703,"percent_change":597,"volume":2649,"transactions":9,"vwap":2648},"2025-06-16",33.47,34.33,33.37,392800,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":457,"percent_change":2547,"volume":2656,"transactions":9,"vwap":2655},"2025-06-13",33.23,33.575,32.96,33.060001,352200,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":163,"percent_change":196,"volume":2663,"transactions":9,"vwap":2662},"2025-06-12",33.22,33.8,32.78,33.78,516500,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2288,"change":607,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2288},"2025-06-11",33.53,33.75,33.02,-0.21,428600,{"date":2672,"open":2673,"high":2674,"low":2659,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-06-10",33.93,34.19,33.26,-0.56,-1.66,482300,{"date":2680,"open":2681,"high":2681,"low":2682,"close":2683,"change":48,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2683},"2025-06-09",34.48,33.65,33.82,-1.26,470500,{"date":2687,"open":2688,"high":2689,"low":2335,"close":2690,"change":651,"percent_change":388,"volume":2691,"transactions":9,"vwap":2690},"2025-06-06",34.52,35.28,34.25,348700,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2446,"percent_change":1549,"volume":2698,"transactions":9,"vwap":2697},"2025-06-05",34.44,34.56,34.09,34.099998,413600,{"date":2700,"open":2625,"high":2701,"low":2702,"close":2703,"change":206,"percent_change":66,"volume":2704,"transactions":9,"vwap":2703},"2025-06-04",35.18,34.475,34.61,390200,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2419,"change":1761,"percent_change":1173,"volume":2710,"transactions":9,"vwap":2419},"2025-06-03",35.040001,35.21,34.38,459300,{"date":2712,"open":2713,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":722,"volume":2717,"transactions":9,"vwap":2715},"2025-06-02",35.43,34.27,35.02,-0.57,605200,{"date":2719,"open":2720,"high":2721,"low":2282,"close":2722,"change":1761,"percent_change":1173,"volume":2723,"transactions":9,"vwap":2722},"2025-05-30",35.69,35.83,35.59,400300,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2516,"percent_change":1589,"volume":2730,"transactions":9,"vwap":2729},"2025-05-29",35.915,36.11,35.54,35.61,404400,{"date":2732,"open":2733,"high":2568,"low":2734,"close":2735,"change":271,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2735},"2025-05-28",36.5,35.34,35.47,-3.06,343800,{"date":2739,"open":2740,"high":2741,"low":2574,"close":2740,"change":1589,"percent_change":2611,"volume":2742,"transactions":9,"vwap":2740},"2025-05-27",36.59,36.96,386900,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2309,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2309},"2025-05-23",35.94,36.445,35.64,-0.08,-0.22,466700,{"date":2752,"open":2753,"high":2753,"low":2754,"close":2755,"change":2676,"percent_change":1788,"volume":2756,"transactions":9,"vwap":2755},"2025-05-22",37,36.14,36.28,405400,{"date":2758,"open":2759,"high":2466,"low":2740,"close":2760,"change":1416,"percent_change":2414,"volume":2761,"transactions":9,"vwap":2760},"2025-05-21",37.09,36.84,686600,{"date":2763,"open":2630,"high":2764,"low":2765,"close":2766,"change":164,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-05-20",37.55,35.78,37.18,2.93,873200,{"date":2770,"open":2689,"high":2771,"low":2772,"close":2773,"change":1025,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-05-19",36.13,35.175,36.12,1.4,464700,{"date":2777,"open":2778,"high":2250,"low":2779,"close":2780,"change":950,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2780},"2025-05-16",34.69,34.43,35.62,2.92,1785700,{"date":2784,"open":2674,"high":2785,"low":2786,"close":2703,"change":686,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2703},"2025-05-15",34.645,33.66,1.82,543900,{"date":2790,"open":2791,"high":2792,"low":2386,"close":2793,"change":1080,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-05-14",33.0099983,34.29,33.99,2.53,1424200,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":388,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-05-13",32.65,33.61,32.28,33.15,1.35,1690500,{"date":2805,"open":2806,"high":2807,"low":2397,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-05-12",33.95,34.17,32.71,-0.6,-1.8,925700,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2817},"2025-05-09",32.32,34,30.54,33.31,-1.7,-4.86,1838300,{"date":2822,"open":2603,"high":2603,"low":2703,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-05-08",35.0099983,-0.49,-1.38,618800,{"date":2828,"open":2829,"high":2632,"low":2830,"close":2831,"change":1025,"percent_change":130,"volume":2832,"transactions":9,"vwap":2831},"2025-05-07",35.14,34.51,35.5,722900,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2419,"change":2195,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2419},"2025-05-06",34.72,35.22,34.35,0.55,599400,{"date":2841,"open":2842,"high":2843,"low":2793,"close":2844,"change":2252,"percent_change":1639,"volume":2845,"transactions":9,"vwap":2844},"2025-05-05",34.4,35.39,34.81,742400,{"date":2847,"open":2660,"high":2279,"low":2848,"close":2849,"change":2850,"percent_change":2558,"volume":2851,"transactions":9,"vwap":2849},"2025-05-02",33.73,34.21,0.74,709500,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2646,"change":1750,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2646},"2025-05-01",33.029999,34.060001,32.09,1.27,830800,{"date":2860,"open":2861,"high":2862,"low":2861,"close":2638,"change":1859,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2638},"2025-04-30",31.1,34.24,4.75,1871400,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":130,"percent_change":2863,"volume":2871,"transactions":9,"vwap":2870},"2025-04-29",30.01,31.68,29.82,31.55,1175400,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":2066,"volume":2879,"transactions":9,"vwap":2877},"2025-04-28",31.040001,31.49,29.75,30.12,-0.7,845400,{"date":2881,"open":2882,"high":2883,"low":35,"close":2884,"change":239,"percent_change":387,"volume":2885,"transactions":9,"vwap":2884},"2025-04-25",30.64,30.885,30.82,524100,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":499,"volume":2893,"transactions":9,"vwap":2891},"2025-04-24",31.18,31.57,30.52,30.73,-0.47,551100,{"date":2895,"open":2896,"high":2393,"low":2897,"close":2898,"change":812,"percent_change":740,"volume":2899,"transactions":9,"vwap":2898},"2025-04-23",32.099998,30.21,31.2,673100,{"date":39,"open":2901,"high":2902,"low":2903,"close":2904,"change":1555,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2904},31.09,31.855,30.78,31.29,0.64,530000,{"status":2908,"indices":2909,"watchlist":2949,"sectors":2968,"benchmarks":3015},"success",[2910,2917,2923,2929,2935,2942],{"symbol":2911,"name":2912,"price":2913,"change":2914,"pct_change":861,"is_up":2915,"sparkline":2916,"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":2918,"name":2919,"price":2920,"change":2921,"pct_change":32,"is_up":2915,"sparkline":2922,"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":2924,"name":2925,"price":2926,"change":2927,"pct_change":2160,"is_up":2915,"sparkline":2928,"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":2930,"name":2931,"price":2932,"change":2933,"pct_change":97,"is_up":2915,"sparkline":2934,"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":2936,"name":2937,"price":2938,"change":2939,"pct_change":2940,"is_up":2915,"sparkline":2941,"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":2943,"name":2944,"price":2945,"change":2946,"pct_change":2947,"is_up":14,"sparkline":2948,"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",[2950,2956,2961],{"symbol":2951,"name":2952,"price":2953,"change":417,"pct_change":2954,"is_up":2915,"sparkline":2955,"date":5},"NVDA","NVIDIA Corp",233.95,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2957,"name":2958,"price":2959,"change":2290,"pct_change":787,"is_up":2915,"sparkline":2960,"date":5},"AAPL","Apple Inc",333.69,"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":2962,"name":2963,"price":2964,"change":2965,"pct_change":2966,"is_up":2915,"sparkline":2967,"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",[2969,2973,2976,2980,2984,2989,2993,2998,3003,3007,3010],{"name":2970,"etf":2971,"change":950,"price":2972,"is_up":2915},"Technology","XLK",199.81,{"name":2974,"etf":2975,"change":748,"price":1755,"is_up":2915},"Financials","XLF",{"name":2977,"etf":2978,"change":1892,"price":2979,"is_up":14},"Healthcare","XLV",166.18,{"name":2981,"etf":2982,"change":1388,"price":2983,"is_up":2915},"Consumer Cycl","XLY",110.04,{"name":2985,"etf":2986,"change":2987,"price":2988,"is_up":2915},"Consumer Staples","XLP",0.25,80.53,{"name":2990,"etf":2991,"change":2401,"price":2992,"is_up":2915},"Energy","XLE",62.95,{"name":2994,"etf":2995,"change":2996,"price":2997,"is_up":2915},"Industrials","XLI",0.78,169.95,{"name":2999,"etf":3000,"change":3001,"price":3002,"is_up":2915},"Materials","XLB",0.66,48.86,{"name":3004,"etf":3005,"change":1132,"price":3006,"is_up":2915},"Real Estate","XLRE",40.81,{"name":3008,"etf":3009,"change":772,"price":2013,"is_up":2915},"Utilities","XLU",{"name":3011,"etf":3012,"change":3013,"price":3014,"is_up":2915},"Comm Services","XLC",0.35,110.32,[3016,3020,3024,3028],{"ticker":3017,"name":3018,"price":3019,"change":2850,"is_up":2915},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":3021,"name":3022,"price":3023,"change":787,"is_up":2915},"QQQ","Invesco QQQ Trust",749.58,{"ticker":3025,"name":3026,"price":3027,"change":2160,"is_up":2915},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":3029,"name":3030,"price":3031,"change":2940,"is_up":2915},"IWM","iShares Russell 2000",281.52]