[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTI":3,"stock-historical-FTI":35,"homepage-market-summary":2843},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FTI","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},"TechnipFMC plc Ordinary Share","NYSE",null,"OIL & GAS FIELD MACHINERY & EQUIPMENT","TechnipFMC PLC is the key provider of offshore oilfield services, offering integrated deep-water offshore oil and gas development solutions that span the full spectrum of subsea equipment and subsea construction services. The company also provides various pieces of surface equipment used with onshore oil and gas wells. TechnipFMC originated with the 2017 merger of Technip and FMC Technologies. Geographically it operates in Latin America generating the maximum revenue, then Europe and Central Asia, Africa, North America, Asia Pacific and Middle East.","23,089","Newcastle Upon Tyne, X0",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.2906,0.2,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},68.82,68.41,69.53,67.96,68.85,-0.03,-0.04,2641986.253218,37340,68.8281,80.6999,35.29,3839776.187132448,73.8,6361,{"ticker":4,"total_count":36,"page":37,"page_size":38,"total_pages":37,"summary":39,"data":45},365,1,1000,{"period_high":30,"period_low":40,"average_volume":41,"total_volume":42,"period_return":43,"latest_close":20,"start_date":44,"end_date":5},24.53,4145231,1513009146.783112,173.1,"2025-04-22",[46,47,57,67,77,87,98,109,120,131,142,150,160,171,182,193,204,215,226,237,248,258,269,279,289,300,310,319,330,341,351,362,372,382,393,404,415,424,435,446,454,463,474,484,493,502,513,523,534,543,553,564,575,586,595,602,610,618,626,633,641,649,658,667,674,683,691,699,707,715,722,729,737,746,755,762,769,778,786,793,801,806,813,820,828,836,844,851,860,869,878,885,892,899,907,914,921,929,937,946,953,960,969,977,985,993,1000,1008,1015,1022,1029,1036,1042,1048,1056,1063,1069,1076,1084,1090,1097,1105,1111,1117,1125,1133,1140,1147,1155,1162,1170,1178,1186,1193,1199,1206,1214,1221,1230,1238,1245,1252,1260,1268,1276,1284,1291,1298,1306,1314,1321,1328,1335,1340,1347,1354,1363,1371,1378,1387,1396,1405,1413,1421,1429,1438,1445,1453,1462,1470,1478,1487,1495,1502,1509,1517,1524,1533,1540,1547,1556,1565,1574,1582,1589,1598,1606,1615,1624,1633,1639,1646,1654,1661,1668,1674,1681,1688,1696,1703,1712,1720,1727,1733,1741,1749,1755,1763,1772,1781,1786,1791,1799,1807,1813,1818,1825,1833,1839,1847,1853,1860,1868,1874,1881,1887,1893,1900,1906,1914,1922,1928,1936,1943,1948,1956,1965,1972,1980,1988,1995,2001,2008,2014,2022,2029,2038,2047,2054,2061,2069,2077,2085,2093,2100,2107,2115,2123,2129,2136,2143,2151,2158,2164,2170,2178,2184,2191,2197,2205,2211,2217,2223,2229,2236,2244,2250,2255,2259,2263,2268,2276,2283,2289,2297,2304,2311,2318,2325,2332,2338,2344,2349,2354,2360,2365,2371,2377,2383,2390,2398,2407,2415,2423,2430,2437,2445,2453,2460,2468,2474,2479,2482,2487,2492,2498,2503,2509,2515,2524,2531,2538,2545,2552,2557,2562,2569,2576,2581,2587,2592,2601,2609,2617,2624,2631,2639,2646,2654,2662,2670,2678,2684,2691,2699,2704,2711,2720,2726,2732,2739,2745,2752,2760,2767,2774,2780,2786,2794,2800,2807,2814,2821,2830,2837],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":48,"open":49,"high":50,"low":51,"close":24,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-10-01",67.68,69.01,67.31,0.93,1.37,2174418.357192,34103,68.5822,{"date":58,"open":59,"high":59,"low":60,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-09-30",69.08,67.8,67.92,-0.93,-1.35,2671064.285327,33179,68.2706,{"date":68,"open":69,"high":70,"low":71,"close":24,"change":72,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-09-29",69.19,69.34,68.295,-1.77,-2.51,2472762.100128,37878,68.8252,{"date":78,"open":79,"high":79,"low":80,"close":81,"change":82,"percent_change":83,"volume":84,"transactions":85,"vwap":86},"2026-09-28",72.05,70.51,70.62,-0.37,-0.52,2579344.184663,31993,70.9717,{"date":88,"open":89,"high":90,"low":91,"close":92,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-25",70.12,71.29,70,70.99,0.04,0.06,2035310.628318,25306,70.8814,{"date":99,"open":100,"high":101,"low":102,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-24",71.53,71.76,70.29,70.95,-0.29,-0.41,1942726.212689,28765,71.0636,{"date":110,"open":111,"high":112,"low":113,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-23",71.44,72.3,70.455,71.24,0.42,0.59,2202709.127421,35189,71.4187,{"date":121,"open":122,"high":123,"low":124,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-22",70.11,72.105,69.75,70.82,-0.49,-0.69,2997201.996117,41760,71.0246,{"date":132,"open":133,"high":134,"low":135,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-21",71.85,72.13,70.83,71.31,-0.71,-0.99,3144063.501045,34771,71.2682,{"date":143,"open":144,"high":144,"low":80,"close":145,"change":146,"percent_change":138,"volume":147,"transactions":148,"vwap":149},"2026-09-18",72.97,72.02,-0.72,9178761.631082,45256,71.8606,{"date":151,"open":152,"high":153,"low":154,"close":155,"change":26,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-17",72.96,73.68,72.435,72.74,-0.05,3207632.995357,31448,72.8969,{"date":161,"open":162,"high":163,"low":164,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-16",74.63,75.305,71.96,72.78,-2.19,-2.92,3264450.697253,39627,73.4862,{"date":172,"open":173,"high":174,"low":175,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-15",73.36,75.47,72.755,74.97,2.1,2.88,3118936.040029,39021,74.4614,{"date":183,"open":184,"high":185,"low":186,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-14",75.7,76.395,72.77,72.87,-3.47,-4.55,3277776.725427,42763,73.632,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-11",76.07,76.53,74.23,76.34,0.76,1.01,2570159.339016,32342,75.797,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-10",78.46,79.01,75.13,75.58,-2.23,-2.87,2396998.30664,35432,75.6421,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-09",78.87,79.985,77.75,77.81,-0.35,-0.45,2905350.06305,40211,78.2599,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-08",80.31,80.52,77.88,78.16,-1.68,-2.1,3070049.324471,49756,78.6463,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-04",79.28,79.9,78.694,79.84,-0.24,-0.3,2394156.443617,36303,79.5251,{"date":249,"open":250,"high":30,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-03",79.74,79.43,80.08,0.41,0.51,2630407.989416,36690,80.1792,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-02",77.45,80.3,77,79.67,1.36,1.74,2580122.670086,37135,79.3688,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":17,"volume":276,"transactions":277,"vwap":278},"2026-09-01",79,79.17,77.76,78.31,0.16,2119639.852957,34256,78.3637,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-31",76.5,78.56,78.15,2.31,3.05,3358414.390027,32333,77.9231,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-28",76.17,76.8,75.25,75.84,-0.48,-0.63,1467995.678387,23597,75.8232,{"date":301,"open":302,"high":260,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-27",75.41,74.75,76.32,0.62,0.82,2610332.201661,32395,76.303,{"date":311,"open":312,"high":196,"low":313,"close":184,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-26",74.42,73.79,0.5,0.66,1885804.018789,29805,75.6541,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-25",75.33,76.57,75,75.2,-0.65,-0.86,2061315.467832,30717,75.5503,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-24",76.68,76.87,74.3,75.85,-1.6,-2.07,2297013.646631,33295,75.455,{"date":342,"open":343,"high":344,"low":345,"close":260,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-21",78.18,78.54,77.175,-0.17,-0.22,2255698.692243,32226,77.7191,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-20",77.87,79.045,77.17,77.62,0.6,0.78,1908133.835621,33465,77.7528,{"date":363,"open":364,"high":365,"low":281,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-19",79.38,80.5482,77.02,-1.27,-1.62,3002973.388984,39851,77.3352,{"date":373,"open":374,"high":228,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-18",79.62,78.27,78.29,-1.52,-1.9,2896810.369934,35522,78.7346,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-17",78.72,80.42,78.38,79.81,1.2,1.53,3447659.433909,39999,79.6711,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-14",76.95,79.23,76.6,78.61,1.94,2.53,3718990.190248,45144,78.5303,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-13",74.65,76.81,73.9946,76.67,1.4,1.86,2574994.328952,37684,76.2371,{"date":416,"open":174,"high":417,"low":418,"close":419,"change":156,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-12",76.54,74.94,75.27,-0.07,2454745.853652,39917,75.6699,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-11",74,75.465,73.6,75.32,1.19,1.61,3011360.355901,44421,74.9598,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-10",70.43,74.465,69.62,74.13,4.51,6.48,4984897.518897,63177,73.4134,{"date":447,"open":448,"high":122,"low":449,"close":439,"change":450,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-07",68.57,67.7601,0,3377349.020601,43826,69.4413,{"date":455,"open":456,"high":457,"low":458,"close":439,"change":459,"percent_change":254,"volume":460,"transactions":461,"vwap":462},"2026-08-06",70.34,70.8,69.57,0.35,2987921.492719,39061,69.9187,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-05",70.6,71.08,69.03,69.27,-0.75,-1.07,3357459.144009,45273,69.5606,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":388,"volume":481,"transactions":482,"vwap":483},"2026-08-04",69,70.79,68.66,70.02,0.83,3160110.992041,44875,70.102,{"date":485,"open":437,"high":486,"low":487,"close":69,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-03",71.05,68.69,-2.47,-3.45,4045077.96394,48141,69.3763,{"date":494,"open":495,"high":112,"low":448,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-31",70.01,71.66,2.74,3.98,3417911.043592,47381,71.3117,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-30",71.5,72.03,67.46,68.92,-2.81,-3.92,6511020.161474,68749,69.1309,{"date":514,"open":515,"high":418,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-29",73.46,71.57,71.73,-0.66,-0.91,3958949.642998,47478,72.2605,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-28",74.26,74.76,72.1001,72.39,-2.65,-3.53,3551749.925138,40289,72.6469,{"date":535,"open":536,"high":537,"low":440,"close":538,"change":539,"percent_change":210,"volume":540,"transactions":541,"vwap":542},"2026-07-27",76,76.97,75.04,-1.71,3072951.569743,39667,75.2084,{"date":544,"open":395,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-24",77.92,76.3,76.75,0.73,0.96,2035093.046644,29130,76.8862,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-23",75.78,77.39,75.575,76.02,0.92,1.23,2547538.966517,34459,76.3705,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-22",74.87,76.04,74.71,75.1,0.48,0.64,2513211.965732,33267,75.2099,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-21",72.56,74.8,70.77,74.62,2.57,3.57,3667557.019046,37576,73.7643,{"date":587,"open":588,"high":589,"low":590,"close":79,"change":591,"percent_change":25,"volume":592,"transactions":593,"vwap":594},"2026-07-20",73,73.345,72.015,-0.02,3354076.732731,35291,72.5209,{"date":596,"open":101,"high":597,"low":598,"close":599,"change":94,"percent_change":600,"volume":601,"transactions":9,"vwap":599},"2026-07-17",72.2,70.85,72.07,0.08,2299700,{"date":603,"open":604,"high":605,"low":111,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-07-16",71.51,72.37,72.010002,-0.26,-0.36,2488300,{"date":611,"open":303,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-07-15",74.92,70.94,72.27,-2.3,-3.08,3546400,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":389,"percent_change":624,"volume":625,"transactions":9,"vwap":623},"2026-07-14",73.91,74.68,73.22,74.57,2.09,2601300,{"date":627,"open":628,"high":620,"low":629,"close":630,"change":430,"percent_change":631,"volume":632,"transactions":9,"vwap":630},"2026-07-13",72.14,72,73.040001,1.66,3398600,{"date":634,"open":635,"high":636,"low":637,"close":133,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":133},"2026-07-10",70.7,71.88,70.050003,1.32,1.87,2170800,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":17,"volume":648,"transactions":9,"vwap":646},"2026-07-09",70.45,71.15,69.99,70.53,0.14,4220800,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-08",68.07,70.84,67.85,70.39,2.28,3.35,3719400,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-07",67.15,68.62,67.12,68.11,0.85,1.26,5568300,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":254,"percent_change":199,"volume":673,"transactions":9,"vwap":672},"2026-07-06",67,68.53,66.82,67.26,4614600,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-02",65.66,67.050003,65.11,66.75,1.64,2.52,7687000,{"date":684,"open":685,"high":686,"low":687,"close":678,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":678},"2026-07-01",65.089996,66.040001,64.41,-1.19,-1.79,8410200,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":680,"volume":698,"transactions":9,"vwap":696},"2026-06-30",66,66.97,65.78,66.3,1.07,3673700,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":560,"volume":706,"transactions":9,"vwap":704},"2026-06-29",65,65.98,64.71,65.23,0.79,5119200,{"date":708,"open":709,"high":671,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-26",66.45,64.13,64.44,-2.59,-3.86,11054400,{"date":716,"open":703,"high":717,"low":718,"close":719,"change":497,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-06-25",67.34,64.32,67.029999,4.26,3979000,{"date":723,"open":701,"high":701,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-24",63.54,64.29,-1.85,-2.8,4887800,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":726,"volume":736,"transactions":9,"vwap":734},"2026-06-23",66.25,66.86,65.82,66.14,-1.25,3722800,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-22",65.51,67.42,64.98,67.39,2.22,3.41,4678500,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-18",67.6,67.69,63.86,65.17,-1.84,-2.75,8240900,{"date":756,"open":662,"high":757,"low":758,"close":759,"change":760,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-17",68.33,66.34,67.010002,0.01,5093400,{"date":763,"open":764,"high":765,"low":732,"close":669,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":669},"2026-06-16",68,68.71,-1.51,-2.2,3292900,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-15",69.83,70.35,68.26,68.51,-2.28,-3.22,4691300,{"date":779,"open":780,"high":781,"low":782,"close":477,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":477},"2026-06-12",70.48,71.19,69.94,0.19,0.27,2467500,{"date":787,"open":788,"high":789,"low":790,"close":465,"change":791,"percent_change":52,"volume":792,"transactions":9,"vwap":465},"2026-06-11",71.26,71.72,69.66,0.65,2952600,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":655,"volume":800,"transactions":9,"vwap":798},"2026-06-10",68.95,70.44,68.63,69.95,1.56,4038400,{"date":802,"open":69,"high":69,"low":803,"close":804,"change":608,"percent_change":83,"volume":805,"transactions":9,"vwap":804},"2026-06-09",66.43,68.39,2892200,{"date":807,"open":662,"high":808,"low":669,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-08",69.44,68.75,1.93,2.89,2504700,{"date":814,"open":815,"high":816,"low":817,"close":671,"change":166,"percent_change":818,"volume":819,"transactions":9,"vwap":671},"2026-06-05",68.73,69.019997,66.46,-3.17,2375600,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":697,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-04",66.8,69.42,66.66,69.010002,1.57,3443100,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":766,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-03",69.33,69.51,67.2,67.94,-2.17,4888700,{"date":837,"open":838,"high":839,"low":49,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-02",68.25,69.93,69.45,1.02,1.49,4462100,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":760,"percent_change":760,"volume":850,"transactions":9,"vwap":849},"2026-06-01",68.94,69.3,67.59,68.43,5268000,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-05-29",67.91,68.68,66.93,68.42,0.72,1.06,43476100,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-28",68.089996,68.44,66.83,67.7,0.29,0.43,4591800,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-27",69.74,70.010002,65.87,67.41,-4,-5.6,6498700,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":115,"percent_change":116,"volume":884,"transactions":9,"vwap":883},"2026-05-26",71.6,73.24,70.72,71.41,4622100,{"date":886,"open":887,"high":888,"low":872,"close":92,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":92},"2026-05-22",71.46,71.84,-0.42,-0.59,6188400,{"date":893,"open":597,"high":894,"low":895,"close":883,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":883},"2026-05-21",73.37,71.12,-0.84,-1.16,3486500,{"date":900,"open":901,"high":902,"low":134,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-20",74.25,75.24,72.25,-1.63,-2.21,3209600,{"date":908,"open":909,"high":578,"low":910,"close":911,"change":115,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-19",73.17,72.43,73.88,0.57,3576300,{"date":915,"open":916,"high":440,"low":917,"close":515,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":515},"2026-05-18",71.27,71.22,2.18,3.06,4064200,{"date":922,"open":923,"high":924,"low":103,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-15",73.010002,73.019997,71.28,-1.73,-2.37,3612500,{"date":930,"open":931,"high":932,"low":933,"close":923,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":923},"2026-05-14",72.7,74.059998,72.67,0.33,0.45,2804600,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-13",73.51,73.98,72.18,72.68,-0.51,-0.7,3218600,{"date":947,"open":948,"high":428,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-12",71.74,73.19,2.04,2.87,3784600,{"date":954,"open":955,"high":956,"low":957,"close":644,"change":37,"percent_change":958,"volume":959,"transactions":9,"vwap":644},"2026-05-11",70.47,71.52,69.92,1.43,3373400,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-08",71.64,71.81,70.13,70.15,-0.88,-1.24,3553500,{"date":970,"open":924,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-07",73.52,70.16,71.029999,-2.91,-3.94,3986900,{"date":978,"open":979,"high":623,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-06",73.97,72.5,73.94,-1.09,-1.45,4468400,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":867,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-05",74.59,76.56,74.38,75.029999,0.58,3299800,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":688,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-04",75.76,73.55,74.6,-1.57,4946900,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":866,"volume":1007,"transactions":9,"vwap":1005},"2026-05-01",74.83,76.29,74.22,75.79,0.22,5761600,{"date":1009,"open":162,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":752,"volume":1014,"transactions":9,"vwap":1012},"2026-04-30",77.78,74.58,75.57,-1.42,6060000,{"date":1016,"open":1003,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":950,"volume":1021,"transactions":9,"vwap":1019},"2026-04-29",77.099998,75.73,76.99,1.54,5008800,{"date":1023,"open":1024,"high":291,"low":1025,"close":1026,"change":934,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-28",75.98,74.07,75.45,0.44,3487200,{"date":1030,"open":1026,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":570,"volume":1035,"transactions":9,"vwap":1033},"2026-04-27",76.12,74.51,75.12,0.36,3685300,{"date":1037,"open":924,"high":566,"low":1038,"close":526,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":526},"2026-04-24",72.19,2.32,3.2,3495600,{"date":1043,"open":577,"high":1044,"low":597,"close":1045,"change":1046,"percent_change":866,"volume":1047,"transactions":9,"vwap":1045},"2026-04-23",74.27,72.44,0.21,4697900,{"date":1049,"open":923,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-22",73.75,72.099998,72.23,-0.14,-0.19,2802000,{"date":1057,"open":1058,"high":1059,"low":1060,"close":605,"change":1061,"percent_change":919,"volume":1062,"transactions":9,"vwap":605},"2026-04-21",70.9,72.47,70.74,2.15,2460000,{"date":1064,"open":91,"high":504,"low":1065,"close":1066,"change":347,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-20",69.4,70.22,-0.31,3418800,{"date":1070,"open":1071,"high":1072,"low":448,"close":796,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":796},"2026-04-17",70.61,71.2,-2.36,-3.24,3926800,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":199,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-16",71.38,72.83,71.17,72.8,1.05,2515600,{"date":1085,"open":517,"high":1086,"low":1087,"close":1088,"change":93,"percent_change":94,"volume":1089,"transactions":9,"vwap":1088},"2026-04-15",72.32,71,72.040001,2476100,{"date":1091,"open":1092,"high":176,"low":1093,"close":629,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":629},"2026-04-14",74.53,71.65,-3.03,-4.04,3316200,{"date":1098,"open":1099,"high":1100,"low":1101,"close":990,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":990},"2026-04-13",74.15,75.52,74.12,1.24,1.68,2775600,{"date":1106,"open":588,"high":901,"low":1107,"close":313,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":313},"2026-04-10",72.62,0.28,0.38,3009100,{"date":1112,"open":599,"high":1113,"low":629,"close":939,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":939},"2026-04-09",74.14,1.69,2.35,3028000,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":378,"volume":1124,"transactions":9,"vwap":1122},"2026-04-08",71.86,72.57,70.14,71.82,-1.39,4917300,{"date":1126,"open":101,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-07",73.29,71.36,73.21,1.62,2.26,3211500,{"date":1134,"open":1135,"high":1136,"low":91,"close":1137,"change":912,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-06",70.59,72.019997,71.59,0.8,2495000,{"date":1141,"open":831,"high":1142,"low":1143,"close":1144,"change":560,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-02",71.050003,68.87,71.019997,1.76,2422500,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":315,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-01",69.29,70.28,68.67,69.79,0.95,3824700,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1020,"percent_change":655,"volume":1161,"transactions":9,"vwap":1160},"2026-03-31",68.77,70.66,68.22,69.13,3867600,{"date":1163,"open":1164,"high":1165,"low":1166,"close":848,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":848},"2026-03-30",72.4,72.59,67.22,-3.6,-5.06,4607300,{"date":1171,"open":1172,"high":1173,"low":1174,"close":781,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":781},"2026-03-27",70.080002,71.34,69.76,0.86,1.22,3184300,{"date":1179,"open":1180,"high":1181,"low":872,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-26",70.31,71.37,70.33,-0.44,-0.62,2769000,{"date":1187,"open":1188,"high":1189,"low":871,"close":579,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":579},"2026-03-25",70.36,71.49,0.61,0.87,3348000,{"date":1194,"open":51,"high":1066,"low":1195,"close":972,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":972},"2026-03-24",67.17,2.16,3.18,4202100,{"date":1200,"open":1201,"high":1202,"low":1203,"close":764,"change":497,"percent_change":1204,"volume":1205,"transactions":9,"vwap":764},"2026-03-23",65.56,68.74,64.83,4.2,5972900,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":983,"volume":1213,"transactions":9,"vwap":1211},"2026-03-20",66.11,66.49,64.61,65.26,-0.96,9919500,{"date":1215,"open":1216,"high":61,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-19",64.8,66.22,1.09,1.67,4962900,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-18",65.2,66.4,64.68,65.13,-0.21,-0.32,4396800,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1130,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-17",63.94,65.96,63.72,65.34,2.54,3894200,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1234,"change":1243,"percent_change":1218,"volume":1244,"transactions":9,"vwap":1234},"2026-03-16",63.28,63.82,62.51,0.69,3099600,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":254,"percent_change":306,"volume":1251,"transactions":9,"vwap":1250},"2026-03-13",63.17,64.31,62.59,63.029999,3038500,{"date":1253,"open":1254,"high":1234,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-12",63.25,60.58,62.52,-1.86,-2.89,6886000,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":83,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-11",63.21,65.52,63.049999,64.38,-0.8,3128400,{"date":1269,"open":1270,"high":1201,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-10",63.37,63.0099983,64.9,1.45,2.29,4481100,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":867,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-09",62.5,63.48,60.56,63.45,0.68,5865100,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1013,"percent_change":767,"volume":1290,"transactions":9,"vwap":1289},"2026-03-06",64.14,64.94,62.54,63.02,4578000,{"date":1292,"open":1293,"high":1294,"low":1295,"close":711,"change":1296,"percent_change":367,"volume":1297,"transactions":9,"vwap":711},"2026-03-05",64.97,65.46,63.31,-0.83,4206300,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":326,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-04",66.78,67.5,64.81,65.27,-1.3,4688400,{"date":1307,"open":1308,"high":1309,"low":1302,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-03",65.79,66.6,66.13,-1.37,-2.03,4191700,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1301,"change":430,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1301},"2026-03-02",66.81,68.29,65.099998,1.79,4694300,{"date":1322,"open":672,"high":1323,"low":734,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-02-27",67.55,66.31,-0.98,-1.46,4747200,{"date":1329,"open":1263,"high":51,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-02-26",64.62,67.29,1.16,1.75,3482400,{"date":1336,"open":733,"high":1337,"low":1203,"close":1310,"change":548,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1310},"2026-02-25",66.41,1.12,3692300,{"date":1341,"open":1342,"high":1343,"low":1278,"close":1344,"change":1345,"percent_change":1319,"volume":1346,"transactions":9,"vwap":1344},"2026-02-24",64.2,66.33,65.4,1.15,4251800,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":199,"percent_change":388,"volume":1353,"transactions":9,"vwap":1352},"2026-02-23",63.39,64.99,63.15,64.25,4625300,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-20",61.47,63.51,61.26,63.49,1.73,2.8,6198300,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":943,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-19",61.2,62.22,58.67,61.76,-0.82,7844000,{"date":1372,"open":1278,"high":1373,"low":1374,"close":1375,"change":37,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-02-18",62.98,61.88,62.27,1.63,4620500,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-02-17",61.39,61.59,59.73,61.27,-0.09,-0.15,3694000,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-13",61.029999,62.0099983,60.48,61.36,0.32,0.52,2960100,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-12",61.8,62.67,60.19,61.040001,-0.78,-1.26,3689100,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1130,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-11",60.87,61.97,60.57,61.82,2.69,4701400,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1109,"volume":1420,"transactions":9,"vwap":1418},"2026-02-10",60.21,60.49,59.02,60.2,0.23,2893500,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1020,"volume":1428,"transactions":9,"vwap":1426},"2026-02-09",58.99,60.36,58.81,59.97,0.91,4432000,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-06",56.8,59.48,56.78,59.060001,2.81,5,5123100,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":104,"percent_change":943,"volume":1444,"transactions":9,"vwap":1443},"2026-02-05",55.65,56.65,54.32,56.25,3413700,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1266,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-02-04",57.38,57.64,55.0099983,56.54,-1.4,5130300,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-03",56.69,57.35,55.61,57.34,0.89,1.58,5799800,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":548,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-02-02",54.49,56.47,54.2,56.45,1.31,2421500,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":608,"volume":1477,"transactions":9,"vwap":1475},"2026-01-30",55.54,56.36,54.84,55.72,-0.2,2633100,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-01-29",56.49,56.93,55.22,55.92,0.67,1.21,5080300,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":944,"volume":1494,"transactions":9,"vwap":1492},"2026-01-28",55.83,56.32,54.5,55.25,-0.39,2821900,{"date":1496,"open":1497,"high":1489,"low":1498,"close":1499,"change":200,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-27",54.82,54.76,55.64,1.85,4007100,{"date":1503,"open":1504,"high":1505,"low":1464,"close":1506,"change":1507,"percent_change":1282,"volume":1508,"transactions":9,"vwap":1506},"2026-01-26",54.85,55.24,54.63,0.37,2827300,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":866,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-23",53.98,55.049999,53.96,54.26,0.54,2176100,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":243,"percent_change":1183,"volume":1523,"transactions":9,"vwap":1522},"2026-01-22",54.25,54.8,53.31,53.97,2520100,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-21",52.89,54.33,52.79,54.21,2.01,3.85,4195400,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":93,"percent_change":600,"volume":1539,"transactions":9,"vwap":1538},"2026-01-20",52,52.7,51.46,52.2,2482200,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1385,"percent_change":104,"volume":1546,"transactions":9,"vwap":1545},"2026-01-16",52.39,52.46,51.89,52.16,2648300,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-15",51.94,52.66,51.53,52.31,0.07,0.13,3003300,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-14",50.99,52.76,50.9,52.24,1.81,3.59,3647700,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-01-13",50.29,51.09,49.95,50.43,0.63,1.27,2647800,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1576,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1576},"2026-01-12",49.8,50.28,49.48,-0.27,-0.54,2982100,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1571,"percent_change":1572,"volume":1588,"transactions":9,"vwap":1587},"2026-01-09",49.68,50.44,49.52,50.07,3056900,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-01-08",49.43,49.79,47.97,49.44,0.26,0.53,3406000,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":265,"volume":1605,"transactions":9,"vwap":1603},"2026-01-07",48.92,50.09,48.75,49.18,0.84,5050300,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-06",48.7,49,47.71,48.34,0.05,0.1,2864600,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-05",48.86,49.099998,47.14,48.29,0.98,2.07,4581400,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-02",44.51,47.36,44.5,47.31,2.75,6.17,3100300,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":296,"percent_change":1123,"volume":1638,"transactions":9,"vwap":1637},"2025-12-31",45.25,44.53,44.56,2052500,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":314,"percent_change":1338,"volume":1645,"transactions":9,"vwap":1644},"2025-12-30",44.96,45.46,44.6,45.19,2391800,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":93,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-12-29",45,45.060001,44.43,44.69,0.09,1363400,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":25,"percent_change":420,"volume":1660,"transactions":9,"vwap":1659},"2025-12-26",44.63,45.3,44.45,44.65,1097700,{"date":1662,"open":1635,"high":1663,"low":1664,"close":1665,"change":295,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-12-24",45.27,44.67,44.68,-1.06,774200,{"date":1669,"open":1670,"high":1671,"low":1659,"close":1672,"change":17,"percent_change":1027,"volume":1673,"transactions":9,"vwap":1672},"2025-12-23",44.95,45.33,45.16,1219200,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1641,"change":1679,"percent_change":1515,"volume":1680,"transactions":9,"vwap":1641},"2025-12-22",44.9,45.84,44.88,0.24,2310800,{"date":1682,"open":1683,"high":1635,"low":1684,"close":1685,"change":388,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-12-19",43.86,43.71,44.72,2.76,12280600,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":326,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-12-18",44.38,44.86,43.34,43.52,-1.94,3628400,{"date":1697,"open":1698,"high":1626,"low":1699,"close":1690,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1690},"2025-12-17",44.19,43.77,0.56,1.28,4124600,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-12-16",45.59,45.79,43.7,43.82,-2.38,-5.15,5045800,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":607,"volume":1719,"transactions":9,"vwap":1717},"2025-12-15",46.32,46.84,46.049999,46.2,-0.12,3297000,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1714,"change":1725,"percent_change":347,"volume":1726,"transactions":9,"vwap":1714},"2025-12-12",46.76,46.81,45.69,-0.1,2333500,{"date":1728,"open":1729,"high":1722,"low":1730,"close":1731,"change":275,"percent_change":459,"volume":1732,"transactions":9,"vwap":1731},"2025-12-11",45.95,45.52,46.42,1894100,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1191,"volume":1740,"transactions":9,"vwap":1738},"2025-12-10",45.98,46.36,45.35,46.26,0.4,3466300,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1596,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-12-09",45.29,46.22,45.029999,45.86,1.17,2162900,{"date":1750,"open":1751,"high":1717,"low":1752,"close":1671,"change":127,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1671},"2025-12-08",45.73,45.049999,-1.5,2098000,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":126,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-12-05",46.6,47.16,46,46.02,-1.05,2161900,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-12-04",46.37,47.33,46.3,46.51,-0.16,-0.34,2243000,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-12-03",45.63,46.7,45.49,46.67,1.35,2.98,2330700,{"date":1782,"open":1642,"high":1783,"low":1784,"close":1785,"change":1228,"percent_change":944,"volume":1740,"transactions":9,"vwap":1785},"2025-12-02",45.74,44.93,45.32,{"date":1787,"open":1785,"high":1788,"low":1648,"close":1789,"change":1109,"percent_change":1604,"volume":1790,"transactions":9,"vwap":1789},"2025-12-01",46.23,45.64,2919600,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":93,"volume":1798,"transactions":9,"vwap":1796},"2025-11-28",44.58,45.48,44.57,45.26,0.02,1434800,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1046,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-11-26",45.17,45.77,45.040001,45.24,0.47,1962200,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1745,"change":1805,"percent_change":1082,"volume":1812,"transactions":9,"vwap":1745},"2025-11-25",44.49,45.09,44.22,3136300,{"date":1814,"open":1707,"high":1815,"low":1816,"close":1637,"change":115,"percent_change":1153,"volume":1817,"transactions":9,"vwap":1637},"2025-11-24",44.79,43.53,2402200,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":791,"percent_change":842,"volume":1824,"transactions":9,"vwap":1823},"2025-11-21",43.23,44.44,43.15,44.14,2365700,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":470,"volume":1832,"transactions":9,"vwap":1830},"2025-11-20",44.099998,45.0099983,43.28,43.49,-0.47,2714400,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":783,"percent_change":867,"volume":1838,"transactions":9,"vwap":1837},"2025-11-19",42.9,44.12,43.96,2592700,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1699,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1699},"2025-11-18",42.48,44.080002,42.46,1.04,2.43,3290000,{"date":1848,"open":1849,"high":1842,"low":1850,"close":1851,"change":1212,"percent_change":767,"volume":1852,"transactions":9,"vwap":1851},"2025-11-17",43.65,42.59,42.73,2743700,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1596,"percent_change":560,"volume":1859,"transactions":9,"vwap":1858},"2025-11-14",42.87,44.34,42.77,43.69,4263200,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":991,"volume":1867,"transactions":9,"vwap":1865},"2025-11-13",42.98,43.62,42.85,43.16,0.25,2110800,{"date":1869,"open":1870,"high":1871,"low":1857,"close":1872,"change":296,"percent_change":983,"volume":1873,"transactions":9,"vwap":1872},"2025-11-12",43.21,43.74,42.91,4387500,{"date":1875,"open":1876,"high":1877,"low":1693,"close":1878,"change":1476,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-11-11",43.72,44.33,43.54,-0.46,2199100,{"date":1882,"open":1870,"high":1883,"low":1884,"close":1871,"change":1459,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1871},"2025-11-10",43.9,42.61,2.08,2880300,{"date":1888,"open":1889,"high":1855,"low":1890,"close":1864,"change":1805,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1864},"2025-11-07",42.24,41.73,1.11,2396900,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":93,"percent_change":1652,"volume":1899,"transactions":9,"vwap":1898},"2025-11-06",42.5,43.09,41.88,42.38,2619300,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1904,"change":570,"percent_change":1345,"volume":1905,"transactions":9,"vwap":1904},"2025-11-05",41.56,42.94,42.34,3593200,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":243,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-11-04",41.19,41.98,41.060001,41.86,-0.57,2978900,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1562,"volume":1921,"transactions":9,"vwap":1919},"2025-11-03",41.54,42.51,41.12,42.099998,0.75,3362400,{"date":1923,"open":1924,"high":1909,"low":1925,"close":1926,"change":1183,"percent_change":1761,"volume":1927,"transactions":9,"vwap":1926},"2025-10-31",41.91,41.21,41.35,2567300,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1920,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-10-30",40.9,42.65,40.79,41.79,1.83,3267700,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1725,"percent_change":243,"volume":1942,"transactions":9,"vwap":1941},"2025-10-29",41.11,41.46,40.53,41.040001,4453500,{"date":1944,"open":1945,"high":1902,"low":1945,"close":1946,"change":305,"percent_change":389,"volume":1947,"transactions":9,"vwap":1946},"2025-10-28",40.52,41.14,2918600,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1945,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1945},"2025-10-27",40.049999,41.18,40,1.03,2.61,4427800,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-10-24",41,41.0099983,39.060001,39.49,-1.43,-3.49,6247400,{"date":1966,"open":1967,"high":1926,"low":1968,"close":1969,"change":744,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-10-23",38.81,38.13,40.92,9.09,11642800,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1844,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-10-22",36.99,37.83,36.67,37.51,2.85,5848000,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":26,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-10-21",36.58,36.68,36.029999,36.47,-0.11,4280800,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":116,"percent_change":680,"volume":1994,"transactions":9,"vwap":1993},"2025-10-20",36.12,36.62,35.97,36.51,3743400,{"date":1996,"open":1997,"high":1998,"low":31,"close":1999,"change":1006,"percent_change":305,"volume":2000,"transactions":9,"vwap":1999},"2025-10-17",35.62,36.22,35.92,3854000,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":1554,"percent_change":1507,"volume":2007,"transactions":9,"vwap":2006},"2025-10-16",35.93,36.8,35.37,35.7,5332300,{"date":2009,"open":1993,"high":1982,"low":2010,"close":2011,"change":889,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-10-15",35.56,35.57,-1.17,6087000,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":25,"volume":2021,"transactions":9,"vwap":2019},"2025-10-14",35.59,36.21,35.47,35.99,-0.01,4445300,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":1046,"percent_change":116,"volume":2028,"transactions":9,"vwap":2027},"2025-10-13",36.33,36.5,35.55,36,2632000,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-10-10",36.94,37.13,35.58,35.79,-1.11,-3.01,3461200,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-10-09",37.91,38.19,36.57,36.9,-1.02,-2.69,3375700,{"date":2048,"open":2049,"high":2050,"low":2031,"close":2051,"change":104,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-10-08",38.38,38.75,37.92,-0.76,3441200,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":17,"percent_change":1596,"volume":2060,"transactions":9,"vwap":2059},"2025-10-07",38.36,38.89,37.71,38.21,3074400,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":25,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-10-06",38.11,38.49,37.38,38.0099983,-0.08,4231400,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":138,"volume":2076,"transactions":9,"vwap":2074},"2025-10-03",38.9,38.92,37.99,38.040001,-0.38,3221800,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-10-02",39.64,39.73,38.42,-1.34,-3.37,3166700,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":705,"volume":2092,"transactions":9,"vwap":2090},"2025-10-01",39.12,39.91,38.8,39.76,0.31,2958900,{"date":2094,"open":2095,"high":2096,"low":1960,"close":2097,"change":1831,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-09-30",39.5,39.8,39.45,-1.18,6597900,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":222,"percent_change":2035,"volume":2106,"transactions":9,"vwap":2105},"2025-09-29",40.32,40.34,39.74,39.92,3617200,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1027,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-09-26",40.19,40.93,40.16,40.37,1.1,3817500,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":1404,"transactions":9,"vwap":2120},"2025-09-25",39.54,40.15,39.21,39.93,0.39,0.99,{"date":2124,"open":1952,"high":2125,"low":2126,"close":2117,"change":104,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2117},"2025-09-24",40.42,39.52,-0.73,5759700,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2133,"change":1082,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-09-23",38.95,40.68,39.83,2.71,4407900,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":296,"percent_change":336,"volume":2142,"transactions":9,"vwap":2141},"2025-09-22",38.68,39.049999,38.060001,38.78,5192400,{"date":2144,"open":2145,"high":2146,"low":2057,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-09-19",39.09,39.44,39.41,0.18,0.46,12330300,{"date":2152,"open":2153,"high":2154,"low":2089,"close":2155,"change":760,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-09-18",39.35,39.6,39.23,0.03,3641400,{"date":2159,"open":2160,"high":2126,"low":2161,"close":2162,"change":1046,"percent_change":1515,"volume":2163,"transactions":9,"vwap":2162},"2025-09-17",38.87,38.7,39.22,4018700,{"date":2165,"open":1960,"high":2166,"low":2167,"close":2168,"change":2020,"percent_change":25,"volume":2169,"transactions":9,"vwap":2168},"2025-09-16",39.55,38.6,39.0099983,4972600,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":1296,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-09-15",39.85,40.080002,38.97,39.02,-2.08,6277200,{"date":2179,"open":2180,"high":2181,"low":2080,"close":2172,"change":222,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2172},"2025-09-12",40.4,40.5,-1.12,5681500,{"date":2185,"open":2186,"high":2187,"low":1952,"close":2188,"change":890,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-09-11",40.38,41.3,40.3,-1.44,60619000,{"date":2192,"open":2193,"high":1908,"low":2090,"close":2194,"change":1102,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-09-10",39.95,40.89,3.13,7347000,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":1507,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-09-09",39.51,39.97,39.3,39.65,0.94,6183500,{"date":2206,"open":2207,"high":2154,"low":2208,"close":2209,"change":1109,"percent_change":1621,"volume":2210,"transactions":9,"vwap":2209},"2025-09-08",38.82,38.76,39.28,6636000,{"date":2212,"open":2213,"high":2172,"low":2214,"close":2071,"change":469,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2071},"2025-09-05",39.029999,38.85,-1.89,9196300,{"date":2218,"open":2219,"high":2172,"low":2220,"close":2202,"change":410,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2202},"2025-09-04",38.37,38.29,3.66,7825700,{"date":2224,"open":2225,"high":1960,"low":1968,"close":2226,"change":2227,"percent_change":411,"volume":2228,"transactions":9,"vwap":2226},"2025-09-03",38.83,38.25,0.7,9336000,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":705,"percent_change":1061,"volume":2235,"transactions":9,"vwap":2234},"2025-09-02",36.44,37.66,36.16,37.55,3463000,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":244,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-08-29",37.040001,37.17,36.56,36.76,-0.81,3457200,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2247,"change":314,"percent_change":53,"volume":2249,"transactions":9,"vwap":2247},"2025-08-28",36.72,37.060001,36.29,2508700,{"date":2251,"open":2252,"high":1974,"low":2253,"close":2240,"change":2091,"percent_change":1175,"volume":2254,"transactions":9,"vwap":2240},"2025-08-27",36.26,36.080002,2417500,{"date":2256,"open":2253,"high":1985,"low":2027,"close":2257,"change":1054,"percent_change":83,"volume":2258,"transactions":9,"vwap":2257},"2025-08-26",36.25,3696900,{"date":2260,"open":2253,"high":2261,"low":2019,"close":2231,"change":1393,"percent_change":1459,"volume":2262,"transactions":9,"vwap":2231},"2025-08-25",36.53,2667900,{"date":2264,"open":2018,"high":2024,"low":2265,"close":1990,"change":2266,"percent_change":1274,"volume":2267,"transactions":9,"vwap":1990},"2025-08-22",35.42,0.81,3072200,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":1460,"volume":2275,"transactions":9,"vwap":2273},"2025-08-21",34.78,35.53,34.67,35.31,0.55,1766100,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":420,"percent_change":1476,"volume":2282,"transactions":9,"vwap":2281},"2025-08-20",34.83,35.0099983,34.27,34.76,2496900,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2278,"change":1476,"percent_change":1912,"volume":2288,"transactions":9,"vwap":2278},"2025-08-19",34.91,35.28,34.61,3547200,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":93,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-08-18",34.79,35.36,34.5,35.029999,0.11,2503600,{"date":2298,"open":2299,"high":2300,"low":2285,"close":2301,"change":2302,"percent_change":539,"volume":2303,"transactions":9,"vwap":2301},"2025-08-15",35.38,35.72,34.99,-0.61,2983500,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":991,"percent_change":631,"volume":2310,"transactions":9,"vwap":2309},"2025-08-14",35.26,35.8,34.74,35.6,2578700,{"date":2312,"open":2313,"high":2314,"low":2281,"close":2315,"change":1725,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-08-13",35.12,35.4,35.02,-0.28,2006200,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2313,"change":2323,"percent_change":867,"volume":2324,"transactions":9,"vwap":2313},"2025-08-12",35.17,35.54,35.060001,0.15,1861100,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":1797,"percent_change":94,"volume":2331,"transactions":9,"vwap":2330},"2025-08-11",34.98,35.27,34.57,34.97,2295300,{"date":2333,"open":2334,"high":2335,"low":2291,"close":2336,"change":346,"percent_change":295,"volume":2337,"transactions":9,"vwap":2336},"2025-08-08",35.49,35.51,34.95,1847100,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2313,"change":222,"percent_change":367,"volume":2343,"transactions":9,"vwap":2313},"2025-08-07",35.9,36.099998,35.07,3050600,{"date":2345,"open":1992,"high":2346,"low":2347,"close":2011,"change":600,"percent_change":1419,"volume":2348,"transactions":9,"vwap":2011},"2025-08-06",36.6,35.46,1914200,{"date":2350,"open":2003,"high":2351,"low":2279,"close":2334,"change":1476,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2334},"2025-08-05",36.09,-0.56,2930300,{"date":2355,"open":2292,"high":2356,"low":2357,"close":2358,"change":1507,"percent_change":1082,"volume":2359,"transactions":9,"vwap":2358},"2025-08-04",35.71,35.23,35.69,2054200,{"date":2361,"open":2362,"high":2341,"low":2315,"close":2363,"change":1761,"percent_change":1258,"volume":2364,"transactions":9,"vwap":2363},"2025-08-01",35.91,35.32,3532000,{"date":2366,"open":2367,"high":2368,"low":2341,"close":2369,"change":1493,"percent_change":1666,"volume":2370,"transactions":9,"vwap":2369},"2025-07-31",36.54,37.11,36.37,3853500,{"date":2372,"open":2373,"high":2374,"low":1983,"close":2241,"change":469,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2241},"2025-07-30",37.31,37.47,-2,4080400,{"date":2378,"open":2379,"high":2380,"low":2381,"close":1977,"change":1243,"percent_change":639,"volume":2382,"transactions":9,"vwap":1977},"2025-07-29",36.81,37.63,36.48,5186900,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1507,"percent_change":841,"volume":2389,"transactions":9,"vwap":2388},"2025-07-28",36.78,37.68,36.66,36.82,4133900,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":982,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-07-25",37.5,38.049999,36.41,36.45,-2.9,5815900,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-07-24",35.2,37.69,34.62,37.54,3.95,11.76,9308700,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":1747,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-07-23",32.7,33.88,32.6,33.59,3.61,6487700,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":1419,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-07-22",32.19,32.57,31.88,32.42,0.71,6003100,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2417,"change":2428,"percent_change":232,"volume":2429,"transactions":9,"vwap":2417},"2025-07-21",33,33.080002,32.029999,-0.55,4397900,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1553,"percent_change":1046,"volume":2436,"transactions":9,"vwap":2435},"2025-07-18",32.89,32.9,32.32,32.74,6363100,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2316,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-07-17",32.81,33.09,32.58,32.67,-0.85,5324700,{"date":2446,"open":2447,"high":2448,"low":2439,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-07-16",34,34.15,32.95,-1.21,-3.54,5572800,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":1053,"percent_change":105,"volume":2459,"transactions":9,"vwap":2458},"2025-07-15",34.3,34.73,34.13,34.16,4929900,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2455,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2455},"2025-07-14",35.18,35.5,34.29,-1.36,-3.81,4967700,{"date":2469,"open":2299,"high":2470,"low":2400,"close":2471,"change":2472,"percent_change":664,"volume":2473,"transactions":9,"vwap":2471},"2025-07-11",35.86,35.66,0.3,2476400,{"date":2475,"open":2476,"high":2265,"low":2477,"close":2292,"change":783,"percent_change":1515,"volume":2478,"transactions":9,"vwap":2292},"2025-07-10",34.96,34.63,2778300,{"date":2480,"open":2011,"high":2034,"low":2313,"close":2320,"change":1769,"percent_change":222,"volume":2481,"transactions":9,"vwap":2320},"2025-07-09",2431600,{"date":2483,"open":2484,"high":2471,"low":2402,"close":2485,"change":2274,"percent_change":1460,"volume":2486,"transactions":9,"vwap":2485},"2025-07-08",34.75,35.33,2519600,{"date":2488,"open":2489,"high":2490,"low":2455,"close":2270,"change":1718,"percent_change":1770,"volume":2491,"transactions":9,"vwap":2270},"2025-07-07",34.64,34.87,3055700,{"date":2493,"open":2494,"high":2294,"low":2495,"close":2496,"change":1595,"percent_change":1920,"volume":2497,"transactions":9,"vwap":2496},"2025-07-03",34.65,34.51,34.9,2377100,{"date":2499,"open":2500,"high":2496,"low":2501,"close":2489,"change":450,"percent_change":450,"volume":2502,"transactions":9,"vwap":2489},"2025-07-02",34.85,34.41,5343400,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2489,"change":17,"percent_change":991,"volume":2508,"transactions":9,"vwap":2489},"2025-07-01",34.59,35.09,33.97,4225800,{"date":2510,"open":2511,"high":2476,"low":2512,"close":2513,"change":1725,"percent_change":104,"volume":2514,"transactions":9,"vwap":2513},"2025-06-30",34.88,34.33,34.44,4422400,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-06-27",35,35.21,34.35,34.54,-0.4,-1.14,8381900,{"date":2525,"open":2526,"high":2476,"low":2527,"close":2528,"change":1191,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-06-26",34.32,34.22,34.94,2.55,4181500,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":1797,"percent_change":94,"volume":2537,"transactions":9,"vwap":2536},"2025-06-25",34.080002,34.45,33.72,34.07,4741600,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":1384,"percent_change":607,"volume":2544,"transactions":9,"vwap":2543},"2025-06-24",33.94,34.55,33.65,34.049999,5260900,{"date":2546,"open":2314,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":211,"volume":2551,"transactions":9,"vwap":2549},"2025-06-23",35.48,33.91,34.14,-1.01,3623500,{"date":2553,"open":1997,"high":2006,"low":2528,"close":2554,"change":2555,"percent_change":943,"volume":2556,"transactions":9,"vwap":2554},"2025-06-20",35.15,-0.18,11652300,{"date":2558,"open":2559,"high":2356,"low":2560,"close":2485,"change":1797,"percent_change":94,"volume":2561,"transactions":9,"vwap":2485},"2025-06-18",35.41,35.040001,3704800,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2273,"change":1571,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2273},"2025-06-17",35.080002,35.52,34.77,1.82,3251300,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":275,"percent_change":2149,"volume":2575,"transactions":9,"vwap":2574},"2025-06-16",34.2,34.8,33.98,34.68,3421500,{"date":2577,"open":2517,"high":2328,"low":2578,"close":2579,"change":1769,"percent_change":1879,"volume":2580,"transactions":9,"vwap":2579},"2025-06-13",34.21,34.52,4329400,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2574,"change":253,"percent_change":388,"volume":2586,"transactions":9,"vwap":2574},"2025-06-12",33.48,34.81,33.41,3597100,{"date":2588,"open":2425,"high":2512,"low":2589,"close":2280,"change":1468,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2280},"2025-06-11",32.82,3.97,3604600,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-06-10",32.53,33.16,32.31,32.96,0.74,2.3,4120600,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":244,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-06-09",32.43,32.49,31.92,32.22,-0.92,3412000,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2598,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-06-06",32.23,32.62,31.91,32.52,2.33,3399800,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2148,"percent_change":912,"volume":2623,"transactions":9,"vwap":2622},"2025-06-05",32,32.21,31.64,31.78,2400100,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":347,"percent_change":127,"volume":2630,"transactions":9,"vwap":2629},"2025-06-04",31.84,32.39,31.44,31.6,3260400,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":305,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-06-03",31.22,32.07,30.86,31.82,1.99,3228900,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":1612,"percent_change":275,"volume":2645,"transactions":9,"vwap":2644},"2025-06-02",31.66,31.8,31.07,31.2,4567900,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":591,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-05-30",31.030001,31.29,30.78,31.15,-0.06,5138700,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":935,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-05-29",30.82,31.25,30.64,31.17,1.46,3439100,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":1805,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-05-28",30.57,30.73,30.13,30.72,1.55,7525600,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":1700,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-05-27",30.02,30.3,29.62,30.25,1.89,4453700,{"date":2679,"open":2680,"high":2681,"low":2680,"close":2682,"change":1554,"percent_change":1027,"volume":2683,"transactions":9,"vwap":2682},"2025-05-23",28.89,29.78,29.69,2524700,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":1228,"percent_change":470,"volume":2690,"transactions":9,"vwap":2689},"2025-05-22",29.57,29.77,28.87,29.56,4297900,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":73,"volume":2698,"transactions":9,"vwap":2696},"2025-05-21",30.5,30.63,29.75,29.88,-0.77,2971500,{"date":2700,"open":2701,"high":2644,"low":2694,"close":2702,"change":1580,"percent_change":926,"volume":2703,"transactions":9,"vwap":2702},"2025-05-20",31.11,30.65,2638600,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":1986,"percent_change":221,"volume":2710,"transactions":9,"vwap":2709},"2025-05-19",31.1,31.51,30.95,31.19,3685600,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-05-16",31.42,31.63,30.9,31.3,-0.25,-0.79,2841200,{"date":2721,"open":2722,"high":2723,"low":2702,"close":2724,"change":1553,"percent_change":1006,"volume":2725,"transactions":9,"vwap":2724},"2025-05-15",31,31.57,31.55,2586000,{"date":2727,"open":2728,"high":2729,"low":2728,"close":2730,"change":17,"percent_change":571,"volume":2731,"transactions":9,"vwap":2730},"2025-05-14",30.97,31.76,31.48,2949500,{"date":2733,"open":2734,"high":2707,"low":2735,"close":2736,"change":1596,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-05-13",31.049999,30.91,31.28,1.72,4200900,{"date":2740,"open":2709,"high":2741,"low":2742,"close":2743,"change":1459,"percent_change":1779,"volume":2744,"transactions":9,"vwap":2743},"2025-05-12",31.31,30.26,30.75,3438200,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":275,"percent_change":1515,"volume":2751,"transactions":9,"vwap":2750},"2025-05-09",30.33,30.35,29.63,29.86,3203800,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":912,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2757},"2025-05-08",29.67,30.11,29.49,29.7,1.96,3268500,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":591,"percent_change":420,"volume":2766,"transactions":9,"vwap":2765},"2025-05-07",29.37,29.38,28.91,29.13,2344700,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":1986,"percent_change":2075,"volume":2773,"transactions":9,"vwap":2772},"2025-05-06",29.58,29.73,29.059999,29.15,3647600,{"date":2775,"open":2765,"high":2762,"low":2776,"close":2777,"change":105,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2777},"2025-05-05",28.88,29.26,-1.38,4438800,{"date":2781,"open":2782,"high":2681,"low":2783,"close":2754,"change":791,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2754},"2025-05-02",29.4,29.049999,2.24,2795800,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":664,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2791},"2025-05-01",28.030001,29.28,28,29.02,3.02,3830400,{"date":2795,"open":2796,"high":2796,"low":2797,"close":2798,"change":296,"percent_change":166,"volume":2799,"transactions":9,"vwap":2798},"2025-04-30",28.4,27.71,28.17,4173700,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":600,"percent_change":1108,"volume":2806,"transactions":9,"vwap":2805},"2025-04-29",28.51,28.99,28.5,28.8,4378500,{"date":2808,"open":2809,"high":2688,"low":2810,"close":2811,"change":2121,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},"2025-04-28",28.059999,27.99,28.72,1.38,5596500,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":480,"percent_change":2792,"volume":2820,"transactions":9,"vwap":2819},"2025-04-25",27.54,28.38,27.23,28.33,6006100,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},"2025-04-24",26.030001,27.52,25.7,27.5,2.47,9.87,8412500,{"date":2831,"open":2832,"high":2833,"low":40,"close":2834,"change":346,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2834},"2025-04-23",25.46,26.16,25.030001,-0.67,8432800,{"date":44,"open":2838,"high":2839,"low":2840,"close":2841,"change":1046,"percent_change":1604,"volume":2842,"transactions":9,"vwap":2841},24.99,25.43,24.54,25.2,4502900,{"status":2844,"indices":2845,"watchlist":2886,"sectors":2907,"benchmarks":2951},"success",[2846,2853,2859,2866,2872,2879],{"symbol":2847,"name":2848,"price":2849,"change":2850,"pct_change":548,"is_up":2851,"sparkline":2852,"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":2854,"name":2855,"price":2856,"change":2857,"pct_change":37,"is_up":2851,"sparkline":2858,"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":2860,"name":2861,"price":2862,"change":2863,"pct_change":2864,"is_up":2851,"sparkline":2865,"date":5},"DJI","DOW JONES",51177,250,0.49,"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":2867,"name":2868,"price":2869,"change":2870,"pct_change":430,"is_up":2851,"sparkline":2871,"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":2873,"name":2874,"price":2875,"change":2876,"pct_change":2877,"is_up":2851,"sparkline":2878,"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":2880,"name":2881,"price":2882,"change":2883,"pct_change":2884,"is_up":14,"sparkline":2885,"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",[2887,2894,2900],{"symbol":2888,"name":2889,"price":2890,"change":2891,"pct_change":2892,"is_up":2851,"sparkline":2893,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"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":2895,"name":2896,"price":2897,"change":2898,"pct_change":841,"is_up":2851,"sparkline":2899,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2901,"name":2902,"price":2903,"change":2904,"pct_change":2905,"is_up":2851,"sparkline":2906,"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",[2908,2912,2916,2920,2925,2929,2933,2937,2940,2944,2947],{"name":2909,"etf":2910,"change":200,"price":2911,"is_up":2851},"Technology","XLK",199.81,{"name":2913,"etf":2914,"change":94,"price":2915,"is_up":2851},"Financials","XLF",53.49,{"name":2917,"etf":2918,"change":2020,"price":2919,"is_up":14},"Healthcare","XLV",166.18,{"name":2921,"etf":2922,"change":2923,"price":2924,"is_up":2851},"Consumer Cycl","XLY",1.13,110.04,{"name":2926,"etf":2927,"change":1866,"price":2928,"is_up":2851},"Consumer Staples","XLP",80.53,{"name":2930,"etf":2931,"change":1739,"price":2932,"is_up":2851},"Energy","XLE",62.95,{"name":2934,"etf":2935,"change":358,"price":2936,"is_up":2851},"Industrials","XLI",169.95,{"name":2938,"etf":2939,"change":315,"price":1617,"is_up":2851},"Materials","XLB",{"name":2941,"etf":2942,"change":1393,"price":2943,"is_up":2851},"Real Estate","XLRE",40.81,{"name":2945,"etf":2946,"change":1109,"price":2133,"is_up":2851},"Utilities","XLU",{"name":2948,"etf":2949,"change":459,"price":2950,"is_up":2851},"Comm Services","XLC",110.32,[2952,2956,2960,2964],{"ticker":2953,"name":2954,"price":2955,"change":2598,"is_up":2851},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2957,"name":2958,"price":2959,"change":841,"is_up":2851},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2961,"name":2962,"price":2963,"change":2864,"is_up":2851},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2965,"name":2966,"price":2967,"change":2877,"is_up":2851},"IWM","iShares Russell 2000",281.52]