[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLR":3,"stock-historical-FLR":31,"homepage-market-summary":2669},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FLR","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},"Fluor Corporation","NYSE",null,"HEAVY CONSTRUCTION OTHER THAN BLDG CONST - CONTRACTORS","Fluor is one of the largest global providers of engineering, procurement, construction, fabrication, operations, and maintenance services. It serves a wide range of end markets, including oil and gas, chemicals, mining, metals, and transportation. The company's business is organized into three core segments: urban solutions, mission solutions, and energy solutions. Fluor generated $15.5 billion in revenue in 2025.","22,995","Irving, TX",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},49.9,50.11,50.35,48.5636,49.33,0.57,1.16,2065755.375202,31629,49.6379,58.35,39.33,2849125.456486964,55.6,6495,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":26,"period_low":36,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},33.55,3192746,1165352264.121741,47.28,"2025-04-22",[42,43,53,64,75,86,97,108,119,130,141,152,163,173,184,195,206,217,228,239,249,259,270,281,291,302,312,323,334,345,355,364,374,383,393,404,414,424,434,444,453,464,473,484,494,503,512,523,533,543,553,561,570,580,590,599,608,615,624,633,640,646,653,661,668,676,683,691,699,707,716,724,730,738,746,754,761,767,773,781,789,796,805,811,818,825,833,841,850,858,866,875,884,892,900,908,916,924,931,938,946,955,963,971,977,983,991,997,1003,1011,1019,1026,1033,1040,1047,1054,1060,1066,1072,1076,1083,1091,1099,1103,1111,1119,1126,1132,1140,1148,1155,1164,1172,1179,1188,1196,1204,1211,1217,1225,1234,1241,1247,1255,1263,1270,1279,1287,1293,1301,1308,1315,1323,1327,1334,1339,1345,1353,1360,1367,1375,1381,1389,1396,1402,1409,1417,1426,1434,1441,1446,1451,1457,1464,1471,1479,1485,1492,1501,1508,1513,1517,1523,1531,1536,1541,1547,1552,1559,1566,1574,1581,1587,1593,1599,1607,1614,1621,1627,1634,1641,1649,1655,1662,1669,1675,1681,1687,1693,1701,1706,1715,1722,1730,1736,1744,1752,1757,1764,1770,1776,1782,1790,1794,1799,1808,1816,1822,1828,1836,1844,1849,1853,1859,1865,1869,1875,1880,1887,1892,1898,1903,1908,1915,1921,1928,1935,1942,1951,1957,1963,1970,1975,1980,1986,1993,2001,2008,2013,2017,2025,2031,2038,2045,2050,2056,2063,2068,2073,2079,2085,2090,2097,2104,2113,2120,2126,2133,2140,2145,2150,2154,2158,2165,2170,2176,2180,2187,2193,2199,2205,2210,2217,2224,2232,2241,2248,2255,2261,2267,2274,2279,2287,2293,2300,2306,2312,2317,2321,2326,2331,2337,2341,2346,2351,2356,2361,2367,2372,2378,2384,2388,2395,2401,2406,2411,2416,2421,2426,2432,2441,2446,2451,2456,2462,2468,2474,2479,2485,2489,2496,2500,2506,2512,2520,2527,2534,2541,2547,2553,2561,2568,2575,2583,2590,2598,2606,2612,2620,2628,2635,2643,2649,2657,2665],{"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",47.8,49.95,47.5,1.45,3.03,3490703.389738,39666,49.1968,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",49.85,50.16,47.86,47.88,-1.95,-3.91,3549433.340792,41695,48.4907,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-29",50.3,51.48,49.42,49.83,0.61,1.24,2903526.32994,35594,50.1922,{"date":76,"open":77,"high":78,"low":79,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-28",49.96,50.95,49.08,49.22,-1.16,-2.3,2462403.418298,33563,49.4939,{"date":87,"open":88,"high":89,"low":90,"close":91,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-25",50.37,51.04,50.07,50.38,-0.25,-0.49,2383394.206534,34149,50.4712,{"date":98,"open":99,"high":100,"low":101,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-24",52.26,52.76,50.61,50.63,-2.43,-4.58,2828700.819591,36086,51.2612,{"date":109,"open":110,"high":111,"low":112,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-23",53.79,54.41,52.92,53.06,-0.97,-1.8,1653357.059664,25422,53.4456,{"date":120,"open":121,"high":122,"low":123,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-22",55.14,55.3,53.95,54.03,-0.71,-1.3,1673984.262284,25749,54.2258,{"date":131,"open":132,"high":133,"low":134,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-21",55.72,56,54.23,54.74,-0.16,-0.29,1764378.520314,26475,54.9973,{"date":142,"open":143,"high":144,"low":145,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-18",54.62,55.05,54.12,54.9,-0.06,-0.11,4108907.32814,23750,54.7989,{"date":153,"open":154,"high":155,"low":156,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-17",54.085,55.78,52.775,54.96,1.97,3.72,2827980.752601,34059,54.564,{"date":164,"open":165,"high":165,"low":166,"close":167,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-09-16",54.28,52,52.99,-1.05,-1.94,2192997.510707,31751,52.9241,{"date":174,"open":175,"high":176,"low":177,"close":178,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-15",54.09,54.25,53,54.04,0.53,0.99,1491993.806585,30121,53.8918,{"date":185,"open":186,"high":187,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-14",52.16,53.81,51.24,53.51,-0.69,-1.27,2015286.645894,31648,53.0006,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-11",54.21,54.52,53.07,54.2,0.65,1.21,1707784.907532,29600,53.9768,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-10",54.14,54.445,53.14,53.55,-1.28,-2.33,1669383.922838,28735,53.6455,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-09",56.55,56.84,54.71,54.83,-1.79,-3.16,1705092.864515,30100,55.1446,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-08",56.82,57.3025,56.13,56.62,0.46,0.82,2030290.188637,32174,56.7358,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":213,"volume":246,"transactions":247,"vwap":248},"2026-09-04",57.29,57.88,55.01,56.16,-1.34,2251957.846222,34982,56.1212,{"date":250,"open":251,"high":26,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-03",56.95,56.08,57.5,0.9,1.59,2890581.495157,32606,57.458,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-02",56.5,56.92,55.81,56.6,0.35,0.62,2663688.666015,32790,56.4566,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-01",53.88,56.32,52.97,56.25,1.74,3.19,4206735.630944,45767,55.7993,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":71,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-31",53.71,54.67,53.345,54.51,2.33,2148537.797212,28501,54.3656,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-28",54.1,54.47,52.945,53.27,-0.83,-1.53,2218042.378018,26528,53.3768,{"date":303,"open":304,"high":305,"low":306,"close":293,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-27",52.31,54.48,51.7101,2.07,3.98,2001685.108116,26925,53.8531,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-26",51.35,52.3399,51.34,52.03,0.77,1.5,1457380.69933,24839,51.8552,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-25",52.36,52.405,50.65,51.26,-0.02,-0.04,1929675.970939,24663,51.2664,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-24",52.8,53.16,51.19,51.28,-1.14,-2.17,1845090.615612,25766,51.5707,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-21",53.33,52.21,52.42,0.26,0.5,3025219.553778,32514,52.6482,{"date":356,"open":357,"high":143,"low":358,"close":186,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-20",53.65,51.88,-1.9,-3.51,2953707.014658,37500,52.6077,{"date":365,"open":366,"high":367,"low":304,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-19",53.97,54.08,54.06,0.64,1.2,1785037.152856,25572,53.598,{"date":375,"open":357,"high":145,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-18",52.55,53.42,-1.32,-2.41,3101610.367838,38376,53.4363,{"date":384,"open":385,"high":386,"low":387,"close":135,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-17",52.75,55.08,52.61,2.37,4.53,2545530.361116,35674,54.5313,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-14",52.14,53.45,51.95,52.37,0.04,0.08,1633717.295668,25420,52.6701,{"date":405,"open":395,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-13",52.57,51.09,52.33,0.3,0.58,1892532.218017,31423,52.1107,{"date":415,"open":416,"high":417,"low":418,"close":317,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-12",53.52,53.7,51.8293,-0.92,-1.74,2288050.44649,34830,52.5176,{"date":425,"open":426,"high":427,"low":99,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-11",52.82,53.63,52.95,0.7,1.34,3597944.792174,45959,53.0013,{"date":435,"open":436,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-10",57.06,57.93,52.25,-4.75,-8.33,4557607.513618,53367,53.4823,{"date":445,"open":198,"high":446,"low":427,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-07",57.65,57,8.25,16.92,7926936.291164,82682,56.4136,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-06",50.5,50.73,48.575,48.75,-1.67,-3.31,4398185.995206,59846,49.3826,{"date":465,"open":466,"high":398,"low":467,"close":468,"change":469,"percent_change":341,"volume":470,"transactions":471,"vwap":472},"2026-08-05",51.6,50.21,50.42,-1.12,2972920.820316,32069,50.6309,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-04",51.27,51.82,50.33,51.54,1.37,2.73,2449330.561771,30670,51.457,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-03",49.49,51.11,48.89,50.17,0,2186606.941618,29491,50.3577,{"date":495,"open":496,"high":339,"low":497,"close":489,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-31",51.23,49.37,0.1,0.2,2124226.467983,29787,50.1678,{"date":504,"open":458,"high":505,"low":506,"close":90,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-30",50.22,47.705,3.24,6.92,1826688.398588,27526,49.5193,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-29",48.88,49.3,46.77,46.83,-2.51,-5.09,2317353.770864,35747,47.416,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-28",50.77,48.29,49.34,-2.36,-4.56,2308497.14346,29196,49.328,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":93,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-27",52.6,52.96,50.52,51.7,-0.94,1825365.646613,27427,51.5172,{"date":544,"open":545,"high":546,"low":538,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-24",53.25,53.38,52.19,-1.07,-2.01,3311688.913149,38058,52.4019,{"date":554,"open":496,"high":377,"low":555,"close":556,"change":557,"percent_change":507,"volume":558,"transactions":559,"vwap":560},"2026-07-23",51.03,53.26,1.67,3021779.161567,32871,52.6546,{"date":562,"open":563,"high":358,"low":564,"close":565,"change":499,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-22",50.91,50.6306,51.59,0.39,1823958.671432,22562,51.3466,{"date":571,"open":66,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-21",51.64,49.65,51.39,1.9,3.84,2168215.409712,29176,51.0812,{"date":581,"open":582,"high":583,"low":584,"close":486,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-20",49.5,50.375,49.02,0.41,0.84,2107422.354714,26729,49.7411,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":595},"2026-07-17",48.029999,49.66,47.87,49.080002,-0.43,-0.87,1280600,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":604},"2026-07-16",49.93,50.59,49.35,49.51,-1.26,-2.48,1274400,{"date":609,"open":188,"high":610,"low":611,"close":525,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":525},"2026-07-15",51.63,50.060001,-0.35,-0.68,1505400,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-07-14",50.81,51.18,49.89,51.12,1.49,3,1837300,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-13",50.41,50.93,49.58,49.63,-1.11,-2.19,1616500,{"date":634,"open":635,"high":636,"low":611,"close":637,"change":179,"percent_change":638,"volume":639,"transactions":9,"vwap":637},"2026-07-10",50.2,51,50.74,1.06,968400,{"date":641,"open":642,"high":456,"low":643,"close":467,"change":429,"percent_change":644,"volume":645,"transactions":9,"vwap":467},"2026-07-09",50.48,49.81,1.41,1346900,{"date":647,"open":648,"high":649,"low":650,"close":604,"change":254,"percent_change":651,"volume":652,"transactions":9,"vwap":604},"2026-07-08",47.98,49.76,47.81,1.85,2131100,{"date":654,"open":655,"high":327,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-07",50.58,48.099998,48.61,-2.85,-5.54,2837500,{"date":662,"open":16,"high":663,"low":16,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-06",51.53,51.46,2.01,4.06,1825000,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":223,"volume":675,"transactions":9,"vwap":673},"2026-07-02",50.89,51.98,49,49.45,-0.9,2050300,{"date":677,"open":678,"high":679,"low":46,"close":18,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":18},"2026-07-01",51.9,51.94,-2.04,-3.89,2274500,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":245,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-06-30",53.68,53.93,52.040001,52.39,-2.49,2303700,{"date":692,"open":693,"high":694,"low":376,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-29",53.5,54.24,53.73,0.09,0.17,1796700,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":399,"volume":706,"transactions":9,"vwap":704},"2026-06-26",53.28,54.55,51.96,53.64,0.02,4475900,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-25",53.69,54.4,52.3,53.62,0.45,0.85,2114000,{"date":717,"open":709,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-24",54.46,53.0099983,53.17,-0.2,-0.37,2244300,{"date":725,"open":726,"high":208,"low":565,"close":727,"change":168,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-06-23",52.94,53.37,-1.93,2466100,{"date":731,"open":712,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-22",54.79,52.83,54.42,0.76,1.42,2569600,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":276,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-06-18",52.73,53.92,51.85,53.66,3.35,7935200,{"date":747,"open":748,"high":704,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-17",51.049999,50.83,51.92,1.27,2.51,3036000,{"date":755,"open":756,"high":757,"low":477,"close":327,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":327},"2026-06-16",50.76,51.84,0.18,0.36,1976200,{"date":762,"open":678,"high":763,"low":17,"close":764,"change":137,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-15",52.02,50.47,-0.57,2132300,{"date":768,"open":769,"high":610,"low":770,"close":756,"change":70,"percent_change":771,"volume":772,"transactions":9,"vwap":756},"2026-06-12",50.64,50.0099983,1.22,2408700,{"date":774,"open":775,"high":91,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-11",47.36,47.31,50.15,3.31,7.07,3726200,{"date":782,"open":783,"high":582,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-10",48.95,46.7,46.84,-2.64,-5.34,2824100,{"date":790,"open":55,"high":791,"low":792,"close":793,"change":330,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-09",51.55,47.54,49.48,-0.08,3023600,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-08",47.58,49.68,47.12,49.52,1.96,4.12,2307000,{"date":806,"open":55,"high":807,"low":808,"close":809,"change":658,"percent_change":810,"volume":715,"transactions":9,"vwap":809},"2026-06-05",50.12,46.75,47.56,-5.65,{"date":812,"open":813,"high":814,"low":815,"close":626,"change":816,"percent_change":351,"volume":817,"transactions":9,"vwap":626},"2026-06-04",50,50.66,49.6,0.25,1907700,{"date":819,"open":820,"high":821,"low":822,"close":56,"change":235,"percent_change":823,"volume":824,"transactions":9,"vwap":56},"2026-06-03",49.040001,50.7,48.68,1.66,3285100,{"date":826,"open":827,"high":828,"low":829,"close":527,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":527},"2026-06-02",47,50.75,46.78,2.79,5.99,3695400,{"date":834,"open":835,"high":827,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-01",45.22,45.099998,46.55,0.79,1.73,2203600,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-05-29",46.88,46.91,45.24,45.76,-1.21,-2.58,2827000,{"date":851,"open":827,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-28",47.53,46.47,46.97,-0.33,-0.7,2212800,{"date":859,"open":827,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-05-27",47.68,46.080002,47.3,0.44,0.94,2366100,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-26",45.54,46.94,45.3,46.86,1.99,4.44,2470000,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-22",44.88,45.64,44.45,44.87,0.28,0.63,2041000,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":22,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-21",43.12,44.73,42.87,44.59,2.67,3059400,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":254,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-05-20",42.8,43.86,42.0099983,43.43,2.12,2735300,{"date":901,"open":902,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-19",44.029999,41.6,42.53,-1.82,-4.1,4112500,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":329,"volume":915,"transactions":9,"vwap":913},"2026-05-18",44.42,44.89,43.59,44.35,-0.01,3075000,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":606,"volume":923,"transactions":9,"vwap":921},"2026-05-15",44.91,45.32,44,44.36,-1.13,2463200,{"date":925,"open":835,"high":926,"low":927,"close":928,"change":234,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-14",45.87,44.9,45.49,1.02,2814800,{"date":932,"open":933,"high":785,"low":934,"close":935,"change":409,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-13",44.84,43.95,45.029999,0.67,4187700,{"date":939,"open":940,"high":941,"low":942,"close":887,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":887},"2026-05-12",43.22,45.25,42.67,1.04,2.38,4492000,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-11",43.060001,44.68,42.62,43.69,0.38,0.88,3915100,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-08",46.15,42.75,43.31,-7.77,-15.21,11038600,{"date":964,"open":965,"high":966,"low":66,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-07",54.34,54.53,51.080002,-3.12,-5.76,4425400,{"date":972,"open":973,"high":974,"low":167,"close":200,"change":202,"percent_change":975,"volume":976,"transactions":9,"vwap":200},"2026-05-06",53.02,54.65,2.28,3132600,{"date":978,"open":979,"high":980,"low":99,"close":167,"change":351,"percent_change":981,"volume":982,"transactions":9,"vwap":167},"2026-05-05",53.35,53.72,0.95,2600700,{"date":984,"open":428,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-04",53.87,52.15,52.49,-0.51,-0.96,1923500,{"date":992,"open":377,"high":993,"low":994,"close":177,"change":612,"percent_change":995,"volume":996,"transactions":9,"vwap":177},"2026-05-01",53.78,52.47,-0.66,1882800,{"date":998,"open":999,"high":709,"low":1000,"close":979,"change":255,"percent_change":1001,"volume":1002,"transactions":9,"vwap":979},"2026-04-30",52.2,52.09,3.07,2977100,{"date":1004,"open":1005,"high":1006,"low":813,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-29",50.44,52.07,51.76,1.23,2.43,2405900,{"date":1012,"open":1013,"high":1014,"low":649,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-28",50.85,51.2,50.53,-1.15,-2.23,2076200,{"date":1020,"open":1021,"high":476,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-27",48.46,51.68,3.45,7.15,3514600,{"date":1027,"open":58,"high":1028,"low":1029,"close":1030,"change":70,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-24",49.07,47.35,48.23,1.28,2132900,{"date":1034,"open":1035,"high":1036,"low":517,"close":1037,"change":92,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-04-23",48,48.3,47.62,-0.52,1621600,{"date":1041,"open":1042,"high":1043,"low":843,"close":594,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":594},"2026-04-22",47.85,48.45,0.73,1.55,2046900,{"date":1048,"open":656,"high":1049,"low":1050,"close":1051,"change":989,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-21",48.52,46.63,47.14,-2,1782400,{"date":1055,"open":1056,"high":1021,"low":57,"close":656,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":656},"2026-04-20",48.16,-0.46,-0.95,1309500,{"date":1061,"open":672,"high":1062,"low":1035,"close":1063,"change":1064,"percent_change":736,"volume":1065,"transactions":9,"vwap":1063},"2026-04-17",49.69,48.56,0.68,2152100,{"date":1067,"open":1068,"high":1028,"low":1069,"close":58,"change":613,"percent_change":1070,"volume":1071,"transactions":9,"vwap":58},"2026-04-16",48.87,47.6,-1.4,1786900,{"date":1073,"open":820,"high":629,"low":1043,"close":1063,"change":125,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1063},"2026-04-15",-1.44,1513600,{"date":1077,"open":467,"high":1078,"low":1079,"close":1080,"change":137,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-14",50.25,49.13,49.27,-0.59,1228400,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":265,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-13",48.98,49.74,48.8,49.56,0.71,1436300,{"date":1092,"open":486,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-10",49.8,48.97,49.21,0.14,0.29,1331300,{"date":1100,"open":1079,"high":1093,"low":1101,"close":1028,"change":794,"percent_change":136,"volume":1102,"transactions":9,"vwap":1028},"2026-04-09",48.79,1789600,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":622,"volume":1110,"transactions":9,"vwap":1108},"2026-04-08",49.99,50.8,48.66,49.15,1.43,2704200,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-07",46.73,47.82,47.72,0.74,1.58,1993100,{"date":1120,"open":827,"high":1121,"low":1122,"close":1123,"change":136,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-06",47.67,46.57,46.98,-0.34,1764800,{"date":1127,"open":957,"high":1115,"low":1128,"close":1051,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1051},"2026-04-02",45.94,-0.41,-0.86,1601500,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":254,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-01",47.4,48.82,47.27,47.55,1.93,2997400,{"date":1141,"open":1142,"high":1143,"low":879,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-31",44.55,46.72,46.65,2.87,6.56,2602600,{"date":1149,"open":861,"high":1150,"low":951,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-30",46.17,43.78,-1.96,-4.29,2794500,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-27",46.21,46.51,44.86,45.74,-0.64,-1.38,3002600,{"date":1165,"open":1136,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-26",48.44,46.25,46.38,-1.56,-3.25,2069200,{"date":1173,"open":1174,"high":1175,"low":1137,"close":1176,"change":1177,"percent_change":180,"volume":1178,"transactions":9,"vwap":1176},"2026-03-25",48.34,48.9,47.94,0.47,2079600,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-24",46.52,47.93,46.5,47.47,0.51,1.09,2104300,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-23",46.040001,48.32,46.96,2.04,4.54,3286400,{"date":1197,"open":1198,"high":1035,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-20",47.71,44.09,44.92,-2.95,-6.16,4700400,{"date":1205,"open":918,"high":1206,"low":1207,"close":594,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":594},"2026-03-19",47.9,44.5,2.23,4.89,3707800,{"date":1212,"open":1213,"high":1167,"low":1207,"close":878,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":878},"2026-03-18",44.52,0.98,2.19,2593800,{"date":1218,"open":920,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-17",45.049999,43.87,44.66,0.83,1.89,2525000,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-16",43.64,44.53,43.49,43.83,0.81,1.88,1779500,{"date":1235,"open":1236,"high":1237,"low":958,"close":1238,"change":1057,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-13",43.77,44.16,43.02,-1.06,1910500,{"date":1242,"open":1243,"high":920,"low":1244,"close":1245,"change":469,"percent_change":518,"volume":1246,"transactions":9,"vwap":1245},"2026-03-12",43.79,42.46,43.48,2252800,{"date":1248,"open":1249,"high":835,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-11",44.77,44.28,44.6,-0.36,-0.8,2458800,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1130,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-10",45.8,46.099998,44.82,44.96,-1.88,2909100,{"date":1264,"open":920,"high":1265,"low":1266,"close":1267,"change":1116,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-09",46.26,43.27,45.82,1.64,3363000,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-06",45,45.51,44.29,45.080002,-1.1,-2.38,2703800,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-05",47.52,45.46,46.18,-1.97,-4.09,2592600,{"date":1288,"open":68,"high":68,"low":1114,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-04",48.15,-0.65,-1.33,1958000,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1087,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1087},"2026-03-03",48.83,49.44,47.59,-2.11,-4.14,2743100,{"date":1302,"open":1303,"high":1304,"low":1305,"close":563,"change":1070,"percent_change":1306,"volume":1307,"transactions":9,"vwap":563},"2026-03-02",51.38,51.97,50.68,-2.68,2563700,{"date":1309,"open":1310,"high":1311,"low":1305,"close":304,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":304},"2026-02-27",51.5,52.35,0.22,0.42,2496000,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1000,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1000},"2026-02-26",53.89,54.049999,51.16,-1.46,-2.73,2617100,{"date":1324,"open":427,"high":1325,"low":100,"close":211,"change":713,"percent_change":714,"volume":1326,"transactions":9,"vwap":211},"2026-02-25",53.85,2765700,{"date":1328,"open":748,"high":1329,"low":637,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-02-24",53.23,53.099998,1.47,2.85,3266500,{"date":1335,"open":979,"high":377,"low":1078,"close":610,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":610},"2026-02-23",-2.06,-3.84,4015300,{"date":1340,"open":1341,"high":1342,"low":99,"close":709,"change":714,"percent_change":1343,"volume":1344,"transactions":9,"vwap":709},"2026-02-20",53.15,54.26,1.61,4297700,{"date":1346,"open":1347,"high":695,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-02-19",50.92,50.79,52.84,2.2,4.34,5246100,{"date":1354,"open":1355,"high":1356,"low":1357,"close":769,"change":307,"percent_change":1358,"volume":1359,"transactions":9,"vwap":769},"2026-02-18",48.96,51.07,48.64,4.26,4330400,{"date":1361,"open":1267,"high":1362,"low":1257,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-17",49.2,48.57,3.09,6.79,5861400,{"date":1368,"open":1369,"high":1157,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-13",45.55,44.64,45.48,-0.19,-0.42,2975500,{"date":1376,"open":1297,"high":1377,"low":1272,"close":1378,"change":459,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-12",48.51,45.67,-3.53,2922800,{"date":1382,"open":672,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-02-11",49.88,47.16,47.34,-0.79,-1.64,2422300,{"date":1390,"open":1191,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":92,"volume":1395,"transactions":9,"vwap":1393},"2026-02-10",49.18,47.92,48.13,-0.12,2587700,{"date":1397,"open":862,"high":1107,"low":827,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-09",48.25,1.33,2.83,2588900,{"date":1403,"open":1404,"high":1115,"low":1405,"close":1406,"change":1407,"percent_change":1351,"volume":1408,"transactions":9,"vwap":1406},"2026-02-06",45.96,45.75,46.92,1.95,3805600,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":190,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-02-05",45.4,46.34,44.71,44.97,-1.51,2584400,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-04",46.45,47.11,44.11,45.66,-0.74,-1.59,2220200,{"date":1427,"open":862,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-03",48.2,45.12,46.4,-0.48,-1.02,2641500,{"date":1435,"open":1436,"high":1437,"low":1438,"close":843,"change":1439,"percent_change":621,"volume":1440,"transactions":9,"vwap":843},"2026-02-02",46,47.19,45.92,0.69,2565600,{"date":1442,"open":1150,"high":1136,"low":868,"close":1443,"change":1444,"percent_change":1387,"volume":1445,"transactions":9,"vwap":1443},"2026-01-30",46.19,-0.77,2271300,{"date":1447,"open":1448,"high":1449,"low":835,"close":1192,"change":758,"percent_change":952,"volume":1450,"transactions":9,"vwap":1192},"2026-01-29",47.07,47.37,2780600,{"date":1452,"open":1453,"high":1420,"low":1454,"close":829,"change":838,"percent_change":1455,"volume":1456,"transactions":9,"vwap":829},"2026-01-28",46.22,45.45,1.72,2282100,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1459,"change":409,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1459},"2026-01-27",45.99,46.35,45.63,0.66,1762600,{"date":1465,"open":1404,"high":1466,"low":1282,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-01-26",46.82,45.69,0.11,0.24,3014300,{"date":1472,"open":1473,"high":1459,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-01-23",45.6,45.02,45.58,-0.03,-0.07,1884400,{"date":1480,"open":1481,"high":1459,"low":887,"close":1482,"change":1231,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-01-22",45.23,45.61,1.81,1885500,{"date":1486,"open":1487,"high":933,"low":1488,"close":1489,"change":1490,"percent_change":1358,"volume":1491,"transactions":9,"vwap":1489},"2026-01-21",43.7,43.41,44.8,1.83,2671300,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-01-20",43.080002,43.96,42.79,42.97,-1,-2.27,3316300,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":179,"percent_change":771,"volume":1507,"transactions":9,"vwap":1506},"2026-01-16",43.54,44.57,42.96,43.97,2723400,{"date":1509,"open":1510,"high":941,"low":1488,"close":1511,"change":1130,"percent_change":169,"volume":1512,"transactions":9,"vwap":1511},"2026-01-15",44.79,43.44,2664200,{"date":1514,"open":1515,"high":1516,"low":1511,"close":1515,"change":914,"percent_change":329,"volume":1032,"transactions":9,"vwap":1515},"2026-01-14",44.3,44.63,{"date":1518,"open":1519,"high":845,"low":1237,"close":1520,"change":1521,"percent_change":1038,"volume":1522,"transactions":9,"vwap":1520},"2026-01-13",44.58,44.31,-0.23,2453700,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":816,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-01-12",43.88,45.33,43.56,44.54,0.56,2894100,{"date":1532,"open":1519,"high":1533,"low":1534,"close":1274,"change":714,"percent_change":802,"volume":1535,"transactions":9,"vwap":1274},"2026-01-09",45.5,44.15,2737400,{"date":1537,"open":1538,"high":1414,"low":940,"close":1511,"change":989,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1511},"2026-01-08",44.47,-2.16,2713700,{"date":1542,"open":927,"high":927,"low":1543,"close":1544,"change":1057,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-01-07",43.84,44.4,-1.03,2582000,{"date":1548,"open":1251,"high":918,"low":1549,"close":1159,"change":1469,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1159},"2026-01-06",44.080002,0.54,2399200,{"date":1553,"open":1497,"high":1370,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-05",42.81,44.62,2.92,7,4622400,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1563,"change":307,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-02",40.22,41.71,41.7,5.22,2323900,{"date":1567,"open":1568,"high":1569,"low":27,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2025-12-31",40.3,40.31,39.63,-0.67,-1.66,2484400,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1568,"change":1579,"percent_change":92,"volume":1580,"transactions":9,"vwap":1568},"2025-12-30",40.63,40.82,40.02,-0.1,2061000,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1583,"change":1373,"percent_change":1545,"volume":1586,"transactions":9,"vwap":1583},"2025-12-29",40.4,40.85,40.18,3225000,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1577,"change":1394,"percent_change":137,"volume":1592,"transactions":9,"vwap":1577},"2025-12-26",40.91,41.12,40.62,1953800,{"date":1594,"open":1589,"high":1595,"low":1596,"close":1597,"change":399,"percent_change":498,"volume":1598,"transactions":9,"vwap":1597},"2025-12-24",41.18,40.65,40.94,814500,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1468,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-12-23",40.66,41.43,40.46,40.9,0.27,6183300,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1394,"percent_change":137,"volume":1613,"transactions":9,"vwap":1612},"2025-12-22",41.3,41.36,40.52,40.79,3063400,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1589,"change":1619,"percent_change":539,"volume":1620,"transactions":9,"vwap":1589},"2025-12-19",41.32,42.14,40.75,-0.39,4665300,{"date":1622,"open":1623,"high":1624,"low":1611,"close":1609,"change":863,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1609},"2025-12-18",41.85,42.18,1.08,5281900,{"date":1628,"open":894,"high":1629,"low":1630,"close":1631,"change":1052,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-12-17",43.33,40.59,40.86,-4.67,2943800,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1431,"percent_change":630,"volume":1640,"transactions":9,"vwap":1639},"2025-12-16",43.35,43.89,42.72,42.86,2095900,{"date":1642,"open":902,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-12-15",44.38,43.09,43.34,-0.26,-0.6,2623200,{"date":1650,"open":1259,"high":927,"low":1651,"close":1652,"change":191,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-12-12",43.28,43.6,-2.83,1833100,{"date":1656,"open":1657,"high":1481,"low":1658,"close":880,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":880},"2025-12-11",43.19,43.0099983,1.48,3.41,2681500,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":914,"percent_change":329,"volume":1668,"transactions":9,"vwap":1667},"2025-12-10",43.25,43.93,42.39,43.39,2677500,{"date":1670,"open":1494,"high":1506,"low":1554,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-12-09",43.4,0.05,0.12,2306200,{"date":1676,"open":913,"high":1207,"low":1677,"close":1636,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1636},"2025-12-08",42.9,-0.61,-1.39,2291600,{"date":1682,"open":1683,"high":1454,"low":1543,"close":1495,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1495},"2025-12-05",45.19,-1.49,-3.28,2496600,{"date":1688,"open":1487,"high":1436,"low":1689,"close":1454,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1454},"2025-12-04",43.57,1.4,3.18,3319600,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1690,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-12-03",42.77,44.2,42.64,44.049999,3.28,2705700,{"date":1702,"open":894,"high":1238,"low":1623,"close":1703,"change":816,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-12-02",42.65,0.59,2325300,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-12-01",42.21,43.24,42.080002,42.4,-0.53,-1.23,2453800,{"date":1716,"open":1695,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1008,"volume":1721,"transactions":9,"vwap":1719},"2025-11-28",43.42,42.42,42.93,0.52,1192900,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":21,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-11-26",42.099998,42.94,41.88,42.41,1.36,3473800,{"date":1731,"open":1732,"high":896,"low":1733,"close":1734,"change":266,"percent_change":319,"volume":1735,"transactions":9,"vwap":1734},"2025-11-25",41.33,40.72,41.84,2737100,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1556,"volume":1743,"transactions":9,"vwap":1741},"2025-11-24",40.14,41.31,39.5,41.22,1.17,3170200,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1713,"volume":1751,"transactions":9,"vwap":1749},"2025-11-21",40.55,40.87,39.58,40.049999,-0.5,3035300,{"date":1753,"open":1496,"high":1652,"low":1754,"close":1746,"change":548,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1746},"2025-11-20",40.48,-2.57,2892500,{"date":1758,"open":1610,"high":1759,"low":1595,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-11-19",42.15,41.62,0.49,1.19,2372000,{"date":1765,"open":1630,"high":1766,"low":1611,"close":1767,"change":1768,"percent_change":705,"volume":1769,"transactions":9,"vwap":1767},"2025-11-18",41.73,41.13,0.01,2478200,{"date":1771,"open":1727,"high":1772,"low":1773,"close":1590,"change":191,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1590},"2025-11-17",42.59,40.7,-3,3844500,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1666,"change":1290,"percent_change":1415,"volume":1781,"transactions":9,"vwap":1666},"2025-11-14",41.72,43.73,41.5,3092800,{"date":1783,"open":1784,"high":1473,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-11-13",45.2,42.2,43.040001,-2.69,-5.88,4435400,{"date":1791,"open":878,"high":1385,"low":1454,"close":1792,"change":952,"percent_change":586,"volume":1793,"transactions":9,"vwap":1792},"2025-11-12",45.73,3075900,{"date":1795,"open":927,"high":1128,"low":1643,"close":1796,"change":1797,"percent_change":1712,"volume":1798,"transactions":9,"vwap":1796},"2025-11-11",45.35,-0.24,3214800,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-11-10",47.099998,47.32,43.85,45.59,-0.13,-0.28,5400200,{"date":1809,"open":1810,"high":1811,"low":958,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-11-07",46.27,46.41,45.72,1.14,2.56,7929500,{"date":1817,"open":1134,"high":1818,"low":1819,"close":1519,"change":1653,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1519},"2025-11-06",47.61,44.39,-5.97,5335400,{"date":1823,"open":517,"high":1824,"low":1811,"close":1825,"change":1762,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-11-05",47.84,47.41,2.57,2663100,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1453,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1453},"2025-11-04",46.44,47.2,45.98,-1.83,-3.81,4601700,{"date":1837,"open":1838,"high":1839,"low":1801,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-11-03",49.029999,49.67,48.049999,-0.72,-1.48,3150000,{"date":1845,"open":1085,"high":515,"low":1846,"close":1847,"change":329,"percent_change":330,"volume":1848,"transactions":9,"vwap":1847},"2025-10-31",47.77,48.77,2294800,{"date":1850,"open":1851,"high":673,"low":648,"close":1101,"change":1038,"percent_change":168,"volume":1852,"transactions":9,"vwap":1101},"2025-10-30",48.040001,2511100,{"date":1854,"open":1855,"high":777,"low":1856,"close":1857,"change":856,"percent_change":1070,"volume":1858,"transactions":9,"vwap":1857},"2025-10-29",49.75,48.65,49.31,2863000,{"date":1860,"open":1857,"high":1861,"low":820,"close":770,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":770},"2025-10-28",50.9,1.51,3.11,4110700,{"date":1866,"open":603,"high":77,"low":1043,"close":1867,"change":1868,"percent_change":419,"volume":982,"transactions":9,"vwap":1867},"2025-10-27",48.5,-0.45,{"date":1870,"open":1871,"high":1080,"low":1872,"close":783,"change":1031,"percent_change":1873,"volume":1874,"transactions":9,"vwap":783},"2025-10-24",48.47,48.39,2.69,2753700,{"date":1876,"open":837,"high":1035,"low":1877,"close":1121,"change":771,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1121},"2025-10-23",46.54,2.63,2554400,{"date":1881,"open":1035,"high":1882,"low":1883,"close":1419,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1419},"2025-10-22",48.81,45.34,-2.34,-4.8,4636300,{"date":1888,"open":1889,"high":636,"low":1825,"close":1101,"change":1890,"percent_change":575,"volume":1891,"transactions":9,"vwap":1101},"2025-10-21",49.92,0.91,9262900,{"date":1893,"open":1894,"high":1895,"low":1448,"close":58,"change":1008,"percent_change":1896,"volume":1897,"transactions":9,"vwap":58},"2025-10-20",47.65,48.18,2.64,2810300,{"date":1899,"open":860,"high":1049,"low":1122,"close":1144,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1144},"2025-10-17",-1.81,-3.74,3409600,{"date":1904,"open":1905,"high":397,"low":1297,"close":1021,"change":1499,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1021},"2025-10-16",51.77,-4.47,4707900,{"date":1909,"open":573,"high":1910,"low":1911,"close":456,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":456},"2025-10-15",52.049999,49.12,2.5,5.18,8106300,{"date":1916,"open":1404,"high":672,"low":1917,"close":1030,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1030},"2025-10-14",45.81,1.01,2.14,4685800,{"date":1922,"open":1923,"high":1924,"low":1249,"close":1925,"change":507,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-10-13",44.99,47.74,47.22,7.37,5309800,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1177,"percent_change":1625,"volume":1934,"transactions":9,"vwap":1933},"2025-10-10",44.02,45.93,43.47,43.98,5373200,{"date":1936,"open":1229,"high":1937,"low":1938,"close":1939,"change":1712,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-10-09",44.22,43,43.51,-1.2,2818900,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-10-08",42.78,44.44,42.56,44.040001,1.12,2.61,2255100,{"date":1952,"open":1421,"high":1142,"low":1953,"close":1954,"change":1955,"percent_change":82,"volume":1956,"transactions":9,"vwap":1954},"2025-10-07",42.12,42.92,-1.01,2683000,{"date":1958,"open":1959,"high":1555,"low":1960,"close":1665,"change":1961,"percent_change":651,"volume":1962,"transactions":9,"vwap":1665},"2025-10-06",43.58,43.45,0.8,3201100,{"date":1964,"open":1965,"high":1966,"low":904,"close":1967,"change":1124,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-10-03",43.62,43.82,43.13,-0.78,3082300,{"date":1971,"open":1972,"high":1973,"low":1697,"close":1932,"change":70,"percent_change":736,"volume":1974,"transactions":9,"vwap":1932},"2025-10-02",43.17,43.8,2972200,{"date":1976,"open":1734,"high":1977,"low":1978,"close":1639,"change":838,"percent_change":1232,"volume":1979,"transactions":9,"vwap":1639},"2025-10-01",43.3,41.61,3202300,{"date":1981,"open":1982,"high":948,"low":1983,"close":1984,"change":765,"percent_change":245,"volume":1985,"transactions":9,"vwap":1984},"2025-09-30",42.63,41.53,42.07,3302000,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1697,"change":1177,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1697},"2025-09-29",42.5,43.15,42.34,1.11,3021800,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1521,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-09-26",42.71,42.84,42.060001,42.17,-0.54,2250800,{"date":2002,"open":2003,"high":888,"low":2004,"close":1711,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1711},"2025-09-25",42.54,41.8,-1.35,-3.09,3863100,{"date":2009,"open":1142,"high":868,"low":2010,"close":2011,"change":1806,"percent_change":1161,"volume":2012,"transactions":9,"vwap":2011},"2025-09-24",43.71,43.75,2588500,{"date":2014,"open":1200,"high":836,"low":1243,"close":902,"change":1841,"percent_change":2015,"volume":2016,"transactions":9,"vwap":902},"2025-09-23",-1.61,3203400,{"date":2018,"open":2019,"high":2020,"low":1939,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-09-22",44.17,44.93,44.75,0.15,0.34,3142600,{"date":2026,"open":1946,"high":2027,"low":1617,"close":1251,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1251},"2025-09-19",44.83,2.18,5.14,11288200,{"date":2032,"open":1767,"high":2033,"low":2034,"close":1718,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1718},"2025-09-18",42.83,40.5,2.08,5.16,4604700,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":1868,"percent_change":1276,"volume":2044,"transactions":9,"vwap":2043},"2025-09-17",40.88,41.19,39.86,40.34,2788700,{"date":2046,"open":2047,"high":2048,"low":1583,"close":1612,"change":190,"percent_change":1572,"volume":2049,"transactions":9,"vwap":1612},"2025-09-16",41.52,41.81,2565800,{"date":2051,"open":1732,"high":1766,"low":2052,"close":2053,"change":1177,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-09-15",40.74,41.48,1.15,2196700,{"date":2057,"open":2058,"high":2053,"low":1584,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-09-12",41.049999,41.0099983,-0.3,-0.73,2445000,{"date":2064,"open":2065,"high":1562,"low":1589,"close":1739,"change":2066,"percent_change":1394,"volume":2067,"transactions":9,"vwap":1739},"2025-09-11",41.24,-0.05,2449700,{"date":2069,"open":2070,"high":1778,"low":2070,"close":1610,"change":201,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1610},"2025-09-10",41,1.6,2037400,{"date":2074,"open":1590,"high":2075,"low":2076,"close":2077,"change":1579,"percent_change":92,"volume":2078,"transactions":9,"vwap":2077},"2025-09-09",41.17,40.24,40.71,3147100,{"date":2080,"open":2081,"high":1778,"low":1612,"close":2082,"change":2083,"percent_change":1833,"volume":2084,"transactions":9,"vwap":2082},"2025-09-08",41.59,40.81,-0.76,3506100,{"date":2086,"open":1766,"high":1766,"low":2087,"close":2088,"change":498,"percent_change":1469,"volume":2089,"transactions":9,"vwap":2088},"2025-09-05",40.37,41.57,2995200,{"date":2091,"open":894,"high":2092,"low":2093,"close":2094,"change":1070,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-09-04",42.91,40.51,41.47,-3.27,4877600,{"date":2098,"open":2099,"high":2100,"low":2099,"close":888,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":888},"2025-09-03",41.76,43.94,1.13,2.71,5179500,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-09-02",40.25,42.27,39.66,41.74,0.72,1.76,5208400,{"date":2114,"open":2115,"high":903,"low":2116,"close":2117,"change":1081,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-08-29",41.55,40.49,41.02,-1.42,2405200,{"date":2121,"open":2122,"high":2123,"low":2124,"close":1978,"change":1185,"percent_change":71,"volume":2125,"transactions":9,"vwap":1978},"2025-08-28",41.38,42.02,41.09,2716500,{"date":2127,"open":2070,"high":1739,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-08-27",40.38,41.099998,-0.31,-0.75,2835800,{"date":2134,"open":2135,"high":2136,"low":2058,"close":2137,"change":2138,"percent_change":566,"volume":2139,"transactions":9,"vwap":2137},"2025-08-26",41.25,41.78,41.41,0.16,4004300,{"date":2141,"open":2142,"high":1623,"low":2143,"close":2135,"change":2060,"percent_change":1841,"volume":2144,"transactions":9,"vwap":2135},"2025-08-25",41.29,40.76,4739600,{"date":2146,"open":2147,"high":2092,"low":2148,"close":2115,"change":1185,"percent_change":71,"volume":2149,"transactions":9,"vwap":2115},"2025-08-22",41.56,41.28,3060000,{"date":2151,"open":1746,"high":1767,"low":1603,"close":2152,"change":2138,"percent_change":566,"volume":2153,"transactions":9,"vwap":2152},"2025-08-21",41.040001,4924100,{"date":2155,"open":2070,"high":1595,"low":2156,"close":2040,"change":1619,"percent_change":539,"volume":2157,"transactions":9,"vwap":2040},"2025-08-20",39.95,5769900,{"date":2159,"open":1617,"high":2160,"low":2152,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-08-19",42.28,41.27,-0.85,-2.02,4002000,{"date":2166,"open":2167,"high":2168,"low":2169,"close":1953,"change":1469,"percent_change":21,"volume":1322,"transactions":9,"vwap":1953},"2025-08-18",41.65,42.23,41.51,{"date":2171,"open":1708,"high":2172,"low":2173,"close":1726,"change":2174,"percent_change":838,"volume":2175,"transactions":9,"vwap":1726},"2025-08-15",42.25,41.07,0.33,4073500,{"date":2177,"open":1988,"high":904,"low":2178,"close":2115,"change":1276,"percent_change":848,"volume":2179,"transactions":9,"vwap":2115},"2025-08-14",41.35,3880600,{"date":2181,"open":1959,"high":2182,"low":2183,"close":1703,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1703},"2025-08-13",43.65,41.91,-0.81,-1.86,3975700,{"date":2188,"open":1734,"high":1779,"low":2137,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-08-12",43.46,1.79,4.3,3631600,{"date":2194,"open":2172,"high":942,"low":2195,"close":2196,"change":2197,"percent_change":1712,"volume":2198,"transactions":9,"vwap":2196},"2025-08-11",39.68,41.67,-0.22,6130700,{"date":2200,"open":1528,"high":1504,"low":1726,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-08-08",41.89,-2.24,-5.08,5135100,{"date":2206,"open":1519,"high":1481,"low":2207,"close":2208,"change":1312,"percent_change":351,"volume":2209,"transactions":9,"vwap":2208},"2025-08-07",42.89,44.13,4714000,{"date":2211,"open":2212,"high":1947,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-08-06",41.14,43.91,2.66,6.45,6989100,{"date":2218,"open":2219,"high":1766,"low":2220,"close":2135,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2135},"2025-08-05",40.41,40.029999,1.26,3.15,5472200,{"date":2225,"open":1978,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-08-04",41.66,39.69,39.99,-1.43,-3.45,7573400,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-08-01",42.35,42.49,37.62,41.42,-15.35,-27.04,25544500,{"date":2242,"open":2243,"high":447,"low":2244,"close":2245,"change":1116,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-07-31",55.8,55.5,56.77,1.32,4162500,{"date":2249,"open":133,"high":2250,"low":2251,"close":2252,"change":399,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-07-30",56.66,55.4,56.029999,0.07,3633000,{"date":2256,"open":2257,"high":253,"low":2258,"close":2259,"change":1797,"percent_change":596,"volume":2260,"transactions":9,"vwap":2259},"2025-07-29",57.38,55.87,55.99,3155700,{"date":2262,"open":447,"high":447,"low":2263,"close":2264,"change":2265,"percent_change":1571,"volume":2266,"transactions":9,"vwap":2264},"2025-07-28",55.94,56.23,-0.38,2542600,{"date":2268,"open":2264,"high":2269,"low":2270,"close":2271,"change":180,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-07-25",56.79,55.79,56.61,1.78,2821200,{"date":2275,"open":2276,"high":232,"low":2276,"close":2277,"change":329,"percent_change":330,"volume":2278,"transactions":9,"vwap":2277},"2025-07-24",55.049999,55.62,2766800,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2071,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-07-23",54.78,56.0099983,54.35,55.64,2.96,2880000,{"date":2288,"open":1318,"high":2289,"low":2290,"close":2291,"change":1768,"percent_change":705,"volume":2292,"transactions":9,"vwap":2291},"2025-07-22",54.36,52.27,54.040001,2919000,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":419,"percent_change":459,"volume":2299,"transactions":9,"vwap":2298},"2025-07-21",55.22,55.56,54,54.029999,2709900,{"date":2301,"open":2302,"high":2303,"low":110,"close":2304,"change":929,"percent_change":1223,"volume":2305,"transactions":9,"vwap":2304},"2025-07-18",54.19,55.12,54.95,3114500,{"date":2307,"open":2308,"high":2309,"low":2310,"close":686,"change":585,"percent_change":318,"volume":2311,"transactions":9,"vwap":686},"2025-07-17",53.75,54.76,53.58,2828200,{"date":2313,"open":426,"high":2314,"low":2315,"close":416,"change":21,"percent_change":1625,"volume":2316,"transactions":9,"vwap":416},"2025-07-16",53.59,52.32,2812900,{"date":2318,"open":686,"high":1318,"low":112,"close":428,"change":1130,"percent_change":2319,"volume":2320,"transactions":9,"vwap":428},"2025-07-15",-1.6,2196300,{"date":2322,"open":395,"high":175,"low":742,"close":187,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":187},"2025-07-14",1.54,2.95,2958000,{"date":2327,"open":438,"high":2328,"low":466,"close":2290,"change":2329,"percent_change":863,"volume":2330,"transactions":9,"vwap":2290},"2025-07-11",52.48,0.23,2468300,{"date":2332,"open":2333,"high":2334,"low":1347,"close":687,"change":2335,"percent_change":318,"volume":2336,"transactions":9,"vwap":687},"2025-07-10",51.66,52.23,0.4,3522500,{"date":2338,"open":476,"high":397,"low":2339,"close":572,"change":585,"percent_change":1961,"volume":2340,"transactions":9,"vwap":572},"2025-07-09",50.99,2015300,{"date":2342,"open":2343,"high":349,"low":828,"close":496,"change":989,"percent_change":2344,"volume":2345,"transactions":9,"vwap":496},"2025-07-08",52.38,-1.84,3113800,{"date":2347,"open":987,"high":2348,"low":664,"close":547,"change":765,"percent_change":2349,"volume":2350,"transactions":9,"vwap":547},"2025-07-07",53.18,-1.08,2531100,{"date":2352,"open":166,"high":704,"low":2353,"close":100,"change":1031,"percent_change":2354,"volume":2355,"transactions":9,"vwap":100},"2025-07-03",51.87,2.49,2263100,{"date":2357,"open":2358,"high":2359,"low":1078,"close":67,"change":1742,"percent_change":287,"volume":2360,"transactions":9,"vwap":67},"2025-07-02",50.51,51.56,2801800,{"date":2362,"open":636,"high":618,"low":2363,"close":2364,"change":989,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-07-01",49.57,50.31,-1.87,4247000,{"date":2368,"open":610,"high":2353,"low":2369,"close":475,"change":2370,"percent_change":137,"volume":2371,"transactions":9,"vwap":475},"2025-06-30",50.94,-0.15,1942100,{"date":2373,"open":2374,"high":2375,"low":749,"close":2376,"change":399,"percent_change":400,"volume":2377,"transactions":9,"vwap":2376},"2025-06-27",51.51,51.91,51.42,7329000,{"date":2379,"open":2380,"high":664,"low":2381,"close":1303,"change":2382,"percent_change":1699,"volume":2383,"transactions":9,"vwap":1303},"2025-06-26",50.28,50.099998,1.63,3945200,{"date":2385,"open":478,"high":1905,"low":1839,"close":1855,"change":1684,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1855},"2025-06-25",-2.91,3448400,{"date":2389,"open":2390,"high":2391,"low":2392,"close":188,"change":2393,"percent_change":1351,"volume":2394,"transactions":9,"vwap":188},"2025-06-24",50.24,51.67,49.64,2.13,4885400,{"date":2396,"open":2397,"high":56,"low":2398,"close":2399,"change":1712,"percent_change":548,"volume":2400,"transactions":9,"vwap":2399},"2025-06-23",49.61,48.12,49.11,3719200,{"date":2402,"open":18,"high":2403,"low":486,"close":2392,"change":2404,"percent_change":1253,"volume":2405,"transactions":9,"vwap":2392},"2025-06-20",50.84,-0.4,8491200,{"date":2407,"open":813,"high":618,"low":2363,"close":2408,"change":2138,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-06-18",50.040001,0.32,3578400,{"date":2412,"open":91,"high":1014,"low":2413,"close":1383,"change":989,"percent_change":2414,"volume":2415,"transactions":9,"vwap":1383},"2025-06-17",49.32,-1.89,5047300,{"date":2417,"open":2418,"high":791,"low":2418,"close":2403,"change":1814,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2403},"2025-06-16",48.55,5.3,7060400,{"date":2422,"open":1137,"high":1135,"low":2423,"close":2424,"change":148,"percent_change":1521,"volume":2425,"transactions":9,"vwap":2424},"2025-06-13",47.15,48.28,3745000,{"date":2427,"open":2428,"high":2429,"low":1398,"close":1872,"change":1070,"percent_change":2430,"volume":2431,"transactions":9,"vwap":1872},"2025-06-12",48.71,49.54,-2.81,5106500,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-06-11",45.040001,49.94,44.72,49.79,4.92,10.97,11845700,{"date":2442,"open":1784,"high":2443,"low":889,"close":880,"change":2444,"percent_change":1647,"volume":2445,"transactions":9,"vwap":880},"2025-06-10",46.16,-0.27,3155100,{"date":2447,"open":1526,"high":2448,"low":1275,"close":2449,"change":1089,"percent_change":2071,"volume":2450,"transactions":9,"vwap":2449},"2025-06-09",46.3,45.14,4855900,{"date":2452,"open":1932,"high":2453,"low":1972,"close":2454,"change":1659,"percent_change":1023,"volume":2455,"transactions":9,"vwap":2454},"2025-06-06",44.56,44.43,4377500,{"date":2457,"open":1505,"high":959,"low":2458,"close":2459,"change":2460,"percent_change":1096,"volume":2461,"transactions":9,"vwap":2459},"2025-06-05",42.38,42.95,0.06,2310500,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2207,"change":1750,"percent_change":1016,"volume":2467,"transactions":9,"vwap":2207},"2025-06-04",43.2,43.76,42.76,2938800,{"date":2469,"open":2235,"high":951,"low":2470,"close":1667,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":1667},"2025-06-03",42.09,2.24,5.44,5073700,{"date":2475,"open":2088,"high":2476,"low":2219,"close":2477,"change":596,"percent_change":1545,"volume":2478,"transactions":9,"vwap":2477},"2025-06-02",41.58,41.15,3078800,{"date":2480,"open":2481,"high":2482,"low":2173,"close":2476,"change":2483,"percent_change":1162,"volume":2484,"transactions":9,"vwap":2476},"2025-05-30",41.96,42.24,-0.58,2566000,{"date":2486,"open":894,"high":1494,"low":2041,"close":2487,"change":1806,"percent_change":995,"volume":2488,"transactions":9,"vwap":2487},"2025-05-29",42.16,4645700,{"date":2490,"open":2491,"high":2492,"low":1710,"close":2493,"change":1276,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-05-28",43.55,43.74,42.44,-2.53,5086000,{"date":2497,"open":2172,"high":895,"low":2237,"close":1503,"change":1912,"percent_change":2498,"volume":2499,"transactions":9,"vwap":1503},"2025-05-27",6.09,9138800,{"date":2501,"open":2502,"high":1732,"low":2502,"close":2152,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2152},"2025-05-23",37.66,3.46,9.21,8254000,{"date":2507,"open":2236,"high":2508,"low":2509,"close":2510,"change":2060,"percent_change":1386,"volume":2511,"transactions":9,"vwap":2510},"2025-05-22",38.19,37.48,37.58,2560000,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":1713,"volume":2519,"transactions":9,"vwap":2517},"2025-05-21",37.95,38.17,37.34,37.88,-0.47,2530800,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":713,"percent_change":1762,"volume":2526,"transactions":9,"vwap":2525},"2025-05-20",38.12,38.83,37.93,38.35,2533300,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2483,"percent_change":1415,"volume":2533,"transactions":9,"vwap":2532},"2025-05-19",37.74,38.37,37.49,37.9,1570600,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2066,"percent_change":1805,"volume":2540,"transactions":9,"vwap":2539},"2025-05-16",38.74,38.75,37.94,38.48,2259700,{"date":2542,"open":2515,"high":2543,"low":2544,"close":2545,"change":1372,"percent_change":93,"volume":2546,"transactions":9,"vwap":2545},"2025-05-15",38.67,37.96,38.53,2405700,{"date":2548,"open":2549,"high":2550,"low":2515,"close":2551,"change":2066,"percent_change":1805,"volume":2552,"transactions":9,"vwap":2551},"2025-05-14",38.76,39,38.72,2405600,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":71,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-05-13",37.69,39.31,37.68,38.77,3.3,3564200,{"date":2562,"open":2563,"high":2517,"low":2564,"close":2565,"change":557,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-05-12",37.6,37.040001,37.53,4.66,3177300,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":816,"percent_change":429,"volume":2574,"transactions":9,"vwap":2573},"2025-05-09",35.82,35.91,35.14,35.86,2521300,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":1961,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-05-08",35.43,36.12,35.099998,35.61,2.3,2023400,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2060,"percent_change":2162,"volume":2589,"transactions":9,"vwap":2588},"2025-05-07",35.080002,35.28,34.45,34.81,2538500,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":1439,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-05-06",34.34,35.35,34.28,35.11,2,2829300,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2005,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-05-05",35.59,35.69,34.4,34.42,-3.77,3128600,{"date":2607,"open":2608,"high":2608,"low":2609,"close":2610,"change":914,"percent_change":1476,"volume":2611,"transactions":9,"vwap":2610},"2025-05-02",37.55,34.69,35.77,5549400,{"date":2613,"open":2614,"high":2615,"low":2577,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-05-01",35.8,36.41,35.78,0.89,2.55,3922600,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":988,"volume":2627,"transactions":9,"vwap":2625},"2025-04-30",33.94,34.98,33.82,34.89,-0.18,2402700,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":1672,"percent_change":1096,"volume":2634,"transactions":9,"vwap":2633},"2025-04-29",35.029999,35.32,34.64,35.07,1747400,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":1999,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-04-28",35.52,35.94,34.7,35.02,-1.52,2758600,{"date":2644,"open":2645,"high":2570,"low":2646,"close":2647,"change":330,"percent_change":148,"volume":2648,"transactions":9,"vwap":2647},"2025-04-25",35,34.82,35.56,2321000,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":22,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-04-24",34.39,35.83,34.36,35.6,3.37,3355000,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":1529,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-04-23",35.49,35.96,34.38,34.44,1.65,2383700,{"date":40,"open":2666,"high":2592,"low":36,"close":2667,"change":1096,"percent_change":585,"volume":2668,"transactions":9,"vwap":2667},33.74,33.88,2380100,{"status":2670,"indices":2671,"watchlist":2709,"sectors":2727,"benchmarks":2772},"success",[2672,2679,2685,2691,2697,2703],{"symbol":2673,"name":2674,"price":2675,"change":2676,"pct_change":1044,"is_up":2677,"sparkline":2678,"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":2680,"name":2681,"price":2682,"change":2683,"pct_change":33,"is_up":2677,"sparkline":2684,"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":2686,"name":2687,"price":2688,"change":2689,"pct_change":1761,"is_up":2677,"sparkline":2690,"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":2692,"name":2693,"price":2694,"change":2695,"pct_change":1762,"is_up":2677,"sparkline":2696,"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":2698,"name":2699,"price":2700,"change":2701,"pct_change":254,"is_up":2677,"sparkline":2702,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2704,"name":2705,"price":2706,"change":2349,"pct_change":2707,"is_up":14,"sparkline":2708,"date":5},"VIX","CBOE VIX",15.31,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2710,2715,2720],{"symbol":2711,"name":2712,"price":2713,"change":1364,"pct_change":430,"is_up":2677,"sparkline":2714,"date":5},"NVDA","NVIDIA Corp",233.95,"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":2716,"name":2717,"price":2718,"change":2655,"pct_change":929,"is_up":2677,"sparkline":2719,"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":2721,"name":2722,"price":2723,"change":2724,"pct_change":2725,"is_up":2677,"sparkline":2726,"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",[2728,2732,2736,2740,2744,2748,2752,2757,2761,2764,2768],{"name":2729,"etf":2730,"change":1918,"price":2731,"is_up":2677},"Technology","XLK",199.81,{"name":2733,"etf":2734,"change":2460,"price":2735,"is_up":2677},"Financials","XLF",53.49,{"name":2737,"etf":2738,"change":914,"price":2739,"is_up":14},"Healthcare","XLV",166.18,{"name":2741,"etf":2742,"change":2101,"price":2743,"is_up":2677},"Consumer Cycl","XLY",110.04,{"name":2745,"etf":2746,"change":816,"price":2747,"is_up":2677},"Consumer Staples","XLP",80.53,{"name":2749,"etf":2750,"change":2335,"price":2751,"is_up":2677},"Energy","XLE",62.95,{"name":2753,"etf":2754,"change":2755,"price":2756,"is_up":2677},"Industrials","XLI",0.78,169.95,{"name":2758,"etf":2759,"change":1462,"price":2760,"is_up":2677},"Materials","XLB",48.86,{"name":2762,"etf":2763,"change":2409,"price":2082,"is_up":2677},"Real Estate","XLRE",{"name":2765,"etf":2766,"change":952,"price":2767,"is_up":2677},"Utilities","XLU",39.83,{"name":2769,"etf":2770,"change":265,"price":2771,"is_up":2677},"Comm Services","XLC",110.32,[2773,2777,2781,2785],{"ticker":2774,"name":2775,"price":2776,"change":1116,"is_up":2677},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2778,"name":2779,"price":2780,"change":929,"is_up":2677},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2782,"name":2783,"price":2784,"change":1761,"is_up":2677},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2786,"name":2787,"price":2788,"change":254,"is_up":2677},"IWM","iShares Russell 2000",281.52]