[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HWC":3,"stock-historical-HWC":35,"homepage-market-summary":2696},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HWC","2026-10-05",{"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},"Hancock Whitney Corporation Common Stock","Nasdaq",null,"STATE COMMERCIAL BANKS","Hancock Whitney Corp operates bank offices and financial centers. The company offers a range of traditional and online banking services to commercial, small business, and retail customers, providing a variety of transaction and savings deposit products, treasury management services, secured and unsecured loan products (including revolving credit facilities), letters of credit, and similar financial guarantees. The Bank provides trust and investment management services to retirement plans, corporations, and individuals and provides its customers access to investment advisory and brokerage products.","3,674","Gulfport, MS",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.733,2,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},73.18,73.47,74.09,72.355,73.09,0.09,0.12,813913.091621,15338,73.1844,80.13,54.049999,866277.017643235,73.4,8897,{"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},50.4,819442,299096231.428452,43.97,"2025-04-23",[46,47,56,67,78,89,99,108,118,129,140,151,161,172,181,192,203,214,224,233,243,254,265,276,286,296,305,314,323,334,344,354,365,375,385,394,404,414,425,434,444,453,464,473,482,491,501,510,520,530,539,548,557,567,577,588,597,605,614,621,629,636,644,653,661,669,677,684,691,696,703,709,716,725,734,741,750,757,766,775,781,790,799,807,815,824,833,841,850,857,865,874,881,889,896,905,914,923,932,940,949,958,965,973,979,987,994,1001,1008,1016,1021,1028,1035,1043,1051,1057,1064,1072,1080,1087,1094,1101,1109,1115,1122,1130,1136,1144,1151,1158,1166,1173,1181,1190,1198,1206,1214,1221,1229,1237,1246,1253,1260,1266,1273,1280,1287,1296,1305,1312,1319,1327,1336,1343,1351,1357,1366,1374,1380,1387,1393,1400,1407,1414,1422,1429,1435,1441,1448,1456,1463,1471,1478,1484,1489,1495,1501,1509,1515,1520,1525,1532,1541,1548,1554,1559,1566,1570,1576,1583,1590,1596,1603,1610,1616,1621,1627,1631,1640,1646,1650,1657,1664,1669,1674,1682,1689,1696,1701,1708,1716,1720,1729,1737,1742,1749,1756,1764,1771,1777,1784,1792,1798,1805,1813,1819,1826,1834,1841,1849,1857,1863,1870,1877,1882,1888,1895,1902,1910,1917,1924,1932,1939,1947,1955,1964,1971,1980,1986,1991,1996,2002,2008,2016,2022,2027,2032,2036,2040,2047,2053,2060,2065,2072,2077,2084,2089,2095,2100,2104,2108,2112,2116,2122,2128,2132,2137,2141,2145,2149,2153,2160,2166,2173,2179,2186,2193,2199,2206,2211,2218,2226,2233,2239,2245,2251,2259,2266,2272,2279,2285,2289,2296,2302,2307,2311,2317,2323,2329,2337,2342,2349,2353,2358,2362,2368,2375,2379,2385,2390,2396,2402,2408,2415,2423,2430,2438,2445,2452,2460,2467,2474,2481,2489,2495,2503,2510,2517,2523,2529,2535,2541,2549,2557,2562,2569,2576,2581,2586,2592,2600,2605,2611,2617,2624,2630,2636,2642,2647,2654,2662,2670,2677,2684,2691],{"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":49,"close":24,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-10-02",72.59,73.58,1.16,1.61,937567.490103,19129,73.0314,{"date":57,"open":58,"high":59,"low":60,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-10-01",71.47,72.03,70.14,71.93,-0.11,-0.15,872751.507362,20096,71.4946,{"date":68,"open":69,"high":70,"low":71,"close":72,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-30",72.18,72.79,71.81,72.04,-0.16,-0.22,1019955.815883,19638,72.101,{"date":79,"open":80,"high":81,"low":82,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-29",73.07,73.36,71.67,72.2,-0.63,-0.87,818664.303119,17194,72.2145,{"date":90,"open":91,"high":91,"low":92,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-28",73.85,72.77,72.83,-1.02,-1.38,854492.870301,17109,72.9738,{"date":100,"open":101,"high":101,"low":102,"close":91,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-25",74.34,73.27,0.67,0.92,809878.804811,20177,73.8075,{"date":109,"open":110,"high":111,"low":112,"close":20,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-24",72.73,73.365,72.155,0.79,1.09,923950.402789,20840,72.9261,{"date":119,"open":120,"high":121,"low":122,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-23",73.34,73.68,72.35,72.39,-1.18,-1.6,625688.902528,15506,72.866,{"date":130,"open":131,"high":132,"low":133,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-22",74.74,75.13,73.53,73.57,-0.94,-1.26,1227143.985561,26122,73.905,{"date":141,"open":142,"high":143,"low":144,"close":145,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-21",74.95,75.55,74.465,74.51,-0.44,-0.59,839695.071264,17473,74.7106,{"date":152,"open":153,"high":154,"low":155,"close":142,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-18",74.54,75.06,73.725,0.25,0.33,1789361.849669,15662,74.8079,{"date":162,"open":163,"high":164,"low":165,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-17",75.555,75.85,74.135,74.7,0.15,0.2,742289.447626,16098,74.8268,{"date":173,"open":174,"high":175,"low":102,"close":176,"change":95,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-16",75.64,75.95,74.55,-1.82,951122.468472,22347,74.7279,{"date":182,"open":183,"high":184,"low":185,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-15",75.62,76.5,75.5,75.93,0.21,0.28,895713.664496,18383,75.9393,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-14",75.19,76.04,75.04,75.72,0.47,0.62,837506.060884,21197,75.6224,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-11",75.11,75.42,73.83,75.25,0.85,1.14,970299.962908,20854,75.0539,{"date":215,"open":216,"high":153,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-10",74.43,73.38,74.4,-0.03,-0.04,837241.776016,18963,74.0298,{"date":225,"open":226,"high":227,"low":228,"close":216,"change":229,"percent_change":73,"volume":230,"transactions":231,"vwap":232},"2026-09-09",73.86,74.79,73.64,-0.12,863081.833637,19136,74.2333,{"date":234,"open":235,"high":236,"low":237,"close":176,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-08",75.51,75.8,74.47,-1.29,-1.7,592569.560062,14613,74.8085,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-04",74.8,75.935,74.68,75.84,0.24,0.32,674860.767024,17221,75.6813,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-03",75.39,76.095,74.968,75.6,0.76,1.02,487369.513648,11052,75.6165,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-02",73.75,75.36,73.605,74.84,1.6,2.18,580020.725672,14155,74.8141,{"date":277,"open":278,"high":175,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-01",74.33,73.08,73.24,-1.25,-1.68,484343.656974,12345,73.5371,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-31",75.07,74.26,74.49,-0.58,-0.77,455130.536171,12046,74.5566,{"date":297,"open":298,"high":299,"low":300,"close":288,"change":301,"percent_change":25,"volume":302,"transactions":303,"vwap":304},"2026-08-28",75,76.445,74.78,0.07,582324.62969,22915,75.129,{"date":306,"open":307,"high":196,"low":308,"close":298,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-27",74.61,73.84,-0.23,-0.31,538996.875184,18532,74.7475,{"date":315,"open":316,"high":317,"low":218,"close":318,"change":319,"percent_change":260,"volume":320,"transactions":321,"vwap":322},"2026-08-26",75.05,75.58,75.23,0.57,516112.74795,12652,75.2803,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-25",74.86,75.095,74.085,74.66,-0.2,-0.27,944044.895731,19925,74.5599,{"date":335,"open":336,"high":337,"low":338,"close":325,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-24",75.38,76.1,74.815,-0.52,-0.69,542522.432284,22716,75.1139,{"date":345,"open":346,"high":347,"low":348,"close":336,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-21",76.29,76.59,75.21,-0.28,-0.37,682136.178553,14075,75.5084,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-20",75.77,76.22,75.18,75.66,-0.47,-0.62,671672.115598,16805,75.7235,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-19",78.38,75.98,76.13,-2.12,-2.71,745603.039948,20397,76.5885,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":147,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-18",79.21,79.35,78.17,78.25,-0.75,753082.217777,15747,78.4259,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":135,"percent_change":124,"volume":391,"transactions":392,"vwap":393},"2026-08-17",79.38,79.945,78.74,78.84,649427.306882,14765,79.0106,{"date":395,"open":396,"high":30,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-14",79.3,79.14,79.78,0.41,0.52,473655.6023,11649,79.8542,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":157,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-13",79.36,79.74,79.1,79.37,0.42,560448.317692,14104,79.3705,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-12",78.26,79.2,77.92,79.04,0.82,1.05,548376.568244,18898,78.761,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":113,"percent_change":261,"volume":431,"transactions":432,"vwap":433},"2026-08-11",77.49,78.41,77.46,78.22,662201.429129,16938,78.1036,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":74,"volume":441,"transactions":442,"vwap":443},"2026-08-10",77.5,78.04,76.94,77.43,-0.17,574610.137265,14308,77.3468,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":156,"percent_change":250,"volume":450,"transactions":451,"vwap":452},"2026-08-07",76.725,77.82,76.08,77.6,609733.959821,19824,77.5575,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-06",78.78,79.12,77.3,77.35,-0.97,-1.24,638210.400392,23192,77.7623,{"date":465,"open":466,"high":467,"low":379,"close":468,"change":329,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-05",78.66,78.89,78.32,-0.25,927618.40206,23210,78.5153,{"date":474,"open":475,"high":476,"low":439,"close":477,"change":260,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-04",77.73,79.055,78.52,0.98,765695.702135,18318,78.5488,{"date":483,"open":484,"high":485,"low":484,"close":486,"change":260,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-03",73.46,78.015,77.76,0.99,825989.074084,17448,77.7188,{"date":492,"open":493,"high":457,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-07-31",76.45,75.955,77,0.71,0.93,767815.483556,16825,76.9608,{"date":502,"open":503,"high":504,"low":505,"close":346,"change":340,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-30",77.38,77.565,76.21,-0.9,823686.196028,25682,76.6134,{"date":511,"open":493,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-29",77.7,75.81,76.98,0.04,0.05,1141412.055396,33602,77.0463,{"date":521,"open":522,"high":523,"low":524,"close":438,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-28",75.63,77.12,75.2,1.48,1.96,801382.57602,23120,76.5611,{"date":531,"open":532,"high":533,"low":336,"close":534,"change":535,"percent_change":459,"volume":536,"transactions":537,"vwap":538},"2026-07-27",76.41,77.02,75.46,-0.74,870773.042309,24027,75.8393,{"date":540,"open":541,"high":542,"low":174,"close":543,"change":400,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-24",76.14,76.97,76.2,0.69,672198.453004,14517,76.3932,{"date":549,"open":550,"high":164,"low":551,"close":552,"change":553,"percent_change":135,"volume":554,"transactions":555,"vwap":556},"2026-07-23",75.67,74.745,75.68,-0.72,872299.991799,20452,75.3801,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":310,"volume":564,"transactions":565,"vwap":566},"2026-07-22",76.52,77.48,76,76.4,-0.24,1712598.248183,27442,76.7406,{"date":568,"open":569,"high":570,"low":175,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-21",77.11,77.495,76.64,-0.65,-0.84,1422364.088741,24107,76.6099,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-20",78.45,78.675,76.82,77.29,-1.17,-1.49,1245025.192096,22618,77.3042,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-07-17",78.57,79.15,77.9,78.46,-0.7,-0.88,1031700,{"date":598,"open":599,"high":406,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":601},"2026-07-16",77.13,76.88,79.16,2.11,2.74,1041100,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-07-15",76.42,77.57,76.040001,77.050003,1.03,1.35,783100,{"date":615,"open":175,"high":616,"low":183,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-07-14",76.69,76.019997,0.08,0.11,836500,{"date":622,"open":522,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-13",76.089996,75.22,75.94,0.53,0.7,786600,{"date":630,"open":631,"high":522,"low":632,"close":633,"change":198,"percent_change":634,"volume":635,"transactions":9,"vwap":633},"2026-07-10",75.14,74.82,75.41,0.63,562200,{"date":637,"open":638,"high":256,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-09",74.16,73.88,74.94,1.2,1.63,984900,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-07-08",74.73,74.89,73.029999,73.74,-1.45,-1.93,1170700,{"date":654,"open":655,"high":656,"low":657,"close":194,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":194},"2026-07-07",75.15,76.029999,74.6,0.14,0.19,1047800,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-06",74.44,75.43,75.050003,0.44,0.59,750400,{"date":670,"open":671,"high":672,"low":673,"close":307,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":307},"2026-07-02",75.86,76.39,73.97,-1.05,-1.39,1134600,{"date":678,"open":679,"high":680,"low":216,"close":359,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":359},"2026-07-01",74.71,76.38,0.94,1.26,960700,{"date":685,"open":686,"high":687,"low":289,"close":688,"change":220,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-06-30",74.81,75.059998,74.72,-0.05,717200,{"date":692,"open":693,"high":325,"low":21,"close":694,"change":157,"percent_change":666,"volume":695,"transactions":9,"vwap":694},"2026-06-29",73.98,74.76,998200,{"date":697,"open":663,"high":698,"low":699,"close":216,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":216},"2026-06-26",74.77,73.92,0.17,0.23,1876900,{"date":704,"open":705,"high":208,"low":706,"close":289,"change":682,"percent_change":707,"volume":708,"transactions":9,"vwap":289},"2026-06-25",73.44,72.95,1.73,1007800,{"date":710,"open":71,"high":711,"low":712,"close":713,"change":611,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-06-24",73.099998,71.12,73,1.43,943200,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-23",71.18,72.11,70.59,71.97,1.19,1.68,759200,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-22",70.17,71.24,70.050003,70.78,0.54,0.77,641300,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":198,"percent_change":103,"volume":740,"transactions":9,"vwap":739},"2026-06-18",70.25,70.83,69.9,70.24,2023600,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-17",70.61,71.42,69.22,69.77,-1.23,-1.73,1268200,{"date":751,"open":61,"high":752,"low":753,"close":754,"change":755,"percent_change":330,"volume":756,"transactions":9,"vwap":754},"2026-06-16",72.21,70.71,71,-0.19,798700,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-15",72.78,73.15,70.95,71.19,-1.31,-1.81,782300,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-12",71.71,72.53,71.66,72.5,0.97,1.36,680300,{"date":776,"open":777,"high":778,"low":739,"close":779,"change":544,"percent_change":772,"volume":780,"transactions":9,"vwap":779},"2026-06-11",71.029999,71.74,71.53,807300,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-10",70.74,71.38,70.33,70.84,0.74,1.06,1002100,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-09",69.72,71.43,69.64,70.099998,1.13,1.64,1058500,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":147,"volume":806,"transactions":9,"vwap":804},"2026-06-08",69.56,70.2,68.8,68.97,-0.41,1163100,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":168,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-05",68.77,69.82,68.5,69.38,0.29,1135800,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-04",68.32,69.45,68.080002,69.18,1.95,2.9,1206200,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-03",68.36,68.4,67.089996,67.23,-1.47,-2.14,1180500,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":773,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-02",67.17,68.93,67.050003,68.7,2.02,869300,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-01",67.37,68.029999,66.66,67.34,-0.78,-1.15,995600,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":168,"percent_change":813,"volume":856,"transactions":9,"vwap":855},"2026-05-29",67.74,68.46,67.26,68.12,861400,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":167,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-05-28",67.82,68.19,66.84,67.92,0.22,786700,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-27",68.16,68.73,67.33,67.77,-0.39,-0.57,690900,{"date":875,"open":876,"high":877,"low":878,"close":867,"change":879,"percent_change":478,"volume":880,"transactions":9,"vwap":867},"2026-05-26",67.69,68.44,67.46,0.66,534200,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":682,"volume":888,"transactions":9,"vwap":886},"2026-05-22",66.95,67.53,66.53,67.5,0.84,719200,{"date":890,"open":891,"high":892,"low":893,"close":845,"change":329,"percent_change":894,"volume":895,"transactions":9,"vwap":845},"2026-05-21",66.51,67.019997,66.019997,-0.3,605900,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-20",65.39,67,64.87,66.86,1.51,2.31,699600,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-19",65.7,66,64.58,65.35,-0.79,-1.19,693100,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-18",64.97,66.58,64.56,66.14,1.99,3.1,1315200,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-15",65.92,66.18,63.31,64.15,-1.64,-2.49,1213900,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":104,"volume":939,"transactions":9,"vwap":937},"2026-05-14",65.91,66.55,65.36,65.79,0.6,761400,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-13",65.74,66.15,65.029999,65.19,-0.66,-1,945400,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-12",67.8,67.95,65.63,65.85,-1.9,-2.8,1433600,{"date":959,"open":960,"high":745,"low":961,"close":962,"change":963,"percent_change":830,"volume":964,"transactions":9,"vwap":962},"2026-05-11",68.85,67.66,67.75,-1.01,1128500,{"date":966,"open":967,"high":968,"low":870,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-08",68.11,69.029999,68.76,0.65,0.95,1140500,{"date":974,"open":975,"high":976,"low":951,"close":967,"change":339,"percent_change":977,"volume":978,"transactions":9,"vwap":967},"2026-05-07",68.75,69.080002,-0.76,1099700,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":722,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-06",68.31,69.010002,68.059998,68.63,1.76,533900,{"date":988,"open":891,"high":989,"low":990,"close":991,"change":421,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-05",67.64,66.33,67.44,1.58,585000,{"date":995,"open":996,"high":991,"low":997,"close":998,"change":847,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-04",66.73,66.21,66.39,-1.16,365700,{"date":1002,"open":1003,"high":1004,"low":885,"close":835,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":835},"2026-05-01",67.52,67.71,-0.34,-0.5,386700,{"date":1009,"open":1010,"high":1011,"low":925,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-30",66.3,67.84,67.51,0.88,1.32,1131800,{"date":1017,"open":892,"high":1018,"low":990,"close":1019,"change":847,"percent_change":999,"volume":1020,"transactions":9,"vwap":1019},"2026-04-29",67.4,66.63,673600,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":309,"percent_change":1005,"volume":1027,"transactions":9,"vwap":1026},"2026-04-28",68.21,68.52,67.2,67.41,710700,{"date":1029,"open":899,"high":1030,"low":1031,"close":989,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":989},"2026-04-27",68.28,66.45,0.81,1.21,700700,{"date":1036,"open":1037,"high":1038,"low":917,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-24",68.26,69.07,66.83,-1.79,-2.61,735500,{"date":1044,"open":1045,"high":868,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-23",67.86,67.099998,68.62,1.28,1.9,777000,{"date":1052,"open":1053,"high":1054,"low":1055,"close":846,"change":848,"percent_change":282,"volume":1056,"transactions":9,"vwap":846},"2026-04-22",68.82,69.4,67.19,1189500,{"date":1058,"open":1059,"high":1060,"low":867,"close":1061,"change":1062,"percent_change":460,"volume":1063,"transactions":9,"vwap":1061},"2026-04-21",69.24,69.75,68.49,-0.86,1310200,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-20",68.35,70.19,69.35,0.61,0.89,1042800,{"date":1073,"open":1074,"high":810,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-17",67.7,67.3,68.74,1.98,2.97,827500,{"date":1081,"open":1082,"high":1083,"low":1010,"close":1084,"change":330,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-16",66.41,67.059998,66.76,-0.4,588600,{"date":1088,"open":883,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":25,"volume":1093,"transactions":9,"vwap":1091},"2026-04-15",67.24,66.11,67.029999,0.06,931300,{"date":1095,"open":1025,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":506,"volume":1100,"transactions":9,"vwap":1098},"2026-04-14",67.57,66.64,66.97,-0.61,676400,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":400,"volume":1108,"transactions":9,"vwap":1106},"2026-04-13",66.85,67.65,66.4,67.58,0.35,791200,{"date":1110,"open":1111,"high":1111,"low":828,"close":829,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":829},"2026-04-10",68.050003,-1.04,-1.52,430300,{"date":1116,"open":1117,"high":1118,"low":1019,"close":1119,"change":682,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-09",66.78,68.34,68.27,1.88,760500,{"date":1123,"open":901,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-08",67.85,66.52,67.010002,1.84,2.82,892700,{"date":1131,"open":918,"high":1132,"low":918,"close":1133,"change":26,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-07",65.58,65.17,0.18,951300,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":260,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-06",64.24,65.16,62.16,65.050003,1.18,600600,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1134,"percent_change":188,"volume":1150,"transactions":9,"vwap":1149},"2026-04-02",63.19,64.38,62.73,64.29,505400,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":400,"percent_change":420,"volume":1157,"transactions":9,"vwap":1156},"2026-04-01",63.83,64.74,63.68,64.11,800000,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1033,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-31",63.47,64.089996,62.63,63.59,1.94,965000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":26,"percent_change":659,"volume":1172,"transactions":9,"vwap":1171},"2026-03-30",62.66,62.88,62.09,62.38,1129000,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":124,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-27",63.07,63.26,62.07,62.26,-1.86,879300,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-26",63.46,64.029999,63.3,63.44,-0.35,-0.55,648400,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":938,"volume":1197,"transactions":9,"vwap":1195},"2026-03-25",63.84,64.35,63.0099983,63.79,0.38,609800,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":544,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-24",62.02,64.26,61.4,63.41,1.1,1334400,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":714,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-23",63.049999,63.92,62.52,62.72,2.33,1581300,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":516,"percent_change":618,"volume":1220,"transactions":9,"vwap":1219},"2026-03-20",61.37,61.79,60.73,61.29,2225800,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":188,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-19",60.38,61.76,59.97,61.24,0.46,709100,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":595,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-18",61.7,61.77,60.78,60.96,-1.42,1209100,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-17",62.79,63.13,61.5,61.84,-0.33,-0.53,724600,{"date":1247,"open":1162,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":410,"volume":1252,"transactions":9,"vwap":1250},"2026-03-16",62.8,62.099998,62.17,0.26,645800,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":755,"percent_change":310,"volume":1259,"transactions":9,"vwap":1258},"2026-03-13",62.67,62.87,61.66,61.91,823200,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1249,"change":360,"percent_change":381,"volume":1265,"transactions":9,"vwap":1249},"2026-03-12",61.11,62.32,60.91,910000,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1134,"percent_change":813,"volume":1272,"transactions":9,"vwap":1271},"2026-03-11",61.75,62.68,61.36,62.57,1473000,{"date":1274,"open":1275,"high":928,"low":1276,"close":1277,"change":1005,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-10",62.47,61.68,62.39,-0.54,1166500,{"date":1281,"open":1231,"high":1282,"low":1283,"close":1148,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1148},"2026-03-09",63.28,60.040001,-0.13,-0.21,1067700,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-06",63.02,63.17,61.71,62.86,-2.06,-3.17,767000,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-05",64.77,65.3,63.95,64.92,-1.27,-1.92,689600,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":659,"percent_change":813,"volume":1311,"transactions":9,"vwap":1310},"2026-03-04",66.49,66.88,65.72,66.19,635700,{"date":1313,"open":1314,"high":1315,"low":1316,"close":908,"change":506,"percent_change":1317,"volume":1318,"transactions":9,"vwap":908},"2026-03-03",64.98,66.72,64.4,-1.35,780300,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":114,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-02",64.85,67.22,64.040001,66.9,1.66,725000,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-27",68.47,68.66,65.51,65.81,-4.13,-5.91,865900,{"date":1337,"open":1338,"high":1339,"low":803,"close":1340,"change":209,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-02-26",69.28,70.9,69.94,1.23,709800,{"date":1344,"open":1118,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-25",69.44,68.099998,69.089996,1.42,2.1,606600,{"date":1352,"open":844,"high":1353,"low":1354,"close":1355,"change":563,"percent_change":1187,"volume":1356,"transactions":9,"vwap":1355},"2026-02-24",68.51,66.89,67.67,1037400,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-23",71.080002,71.61,67.11,67.91,-3.27,-4.59,804100,{"date":1367,"open":1368,"high":1369,"low":1370,"close":718,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":718},"2026-02-20",70.27,71.28,69.5,0.91,1.3,494200,{"date":1375,"open":1376,"high":1377,"low":1370,"close":1368,"change":1378,"percent_change":340,"volume":1379,"transactions":9,"vwap":1368},"2026-02-19",70.16,70.68,-0.49,444700,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":219,"percent_change":220,"volume":1386,"transactions":9,"vwap":1385},"2026-02-18",70.79,72.42,70.46,70.76,461500,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1382,"change":350,"percent_change":339,"volume":1392,"transactions":9,"vwap":1382},"2026-02-17",71.57,72.4,70.69,546900,{"date":1394,"open":1395,"high":1360,"low":1054,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-13",70.28,71.16,0.55,0.78,647300,{"date":1401,"open":1402,"high":1403,"low":746,"close":743,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":743},"2026-02-12",72.050003,72.45,-0.8,-1.12,535900,{"date":1408,"open":1383,"high":1409,"low":1410,"close":1411,"change":291,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-02-11",73.37,70.88,71.41,-0.81,666600,{"date":1415,"open":1416,"high":50,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-10",73.33,71.36,71.99,-1.58,-2.15,640700,{"date":1423,"open":1424,"high":1425,"low":1426,"close":134,"change":573,"percent_change":1427,"volume":1428,"transactions":9,"vwap":134},"2026-02-09",74.040001,74.67,73.49,-1.13,654900,{"date":1430,"open":145,"high":664,"low":1431,"close":1432,"change":496,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-06",74.18,74.41,0.96,818100,{"date":1436,"open":1437,"high":153,"low":1438,"close":1439,"change":515,"percent_change":516,"volume":1440,"transactions":9,"vwap":1439},"2026-02-05",73.39,72.69,73.7,1104900,{"date":1442,"open":1443,"high":278,"low":1390,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-04",72.44,73.66,1.72,2.39,1279700,{"date":1449,"open":1060,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-03",71.98,68.57,71.94,2.2,3.15,1101400,{"date":1457,"open":1458,"high":1376,"low":1459,"close":1460,"change":681,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-02",68.89,67.98,69.74,1.37,984200,{"date":1464,"open":1465,"high":1466,"low":1467,"close":803,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":803},"2026-01-30",68.83,69.66,67.63,0.02,0.03,1162000,{"date":1472,"open":1104,"high":1465,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-01-29",67.47,68.78,1.49,2.21,879500,{"date":1479,"open":1480,"high":1481,"low":1308,"close":1482,"change":63,"percent_change":74,"volume":1483,"transactions":9,"vwap":1482},"2026-01-28",67.31,67.97,67.29,827800,{"date":1485,"open":1486,"high":983,"low":1487,"close":991,"change":1468,"percent_change":1469,"volume":1488,"transactions":9,"vwap":991},"2026-01-27",67.48,67.080002,747500,{"date":1490,"open":835,"high":1074,"low":1491,"close":1492,"change":156,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-01-26",66.69,67.42,0.37,1008700,{"date":1496,"open":1465,"high":1465,"low":1497,"close":835,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":835},"2026-01-23",66.99,-2.04,-2.95,1119200,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-01-22",69.33,70.34,68.95,69.21,0,1118100,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1506,"change":52,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1506},"2026-01-21",71.2,67.39,2.38,1588700,{"date":1516,"open":1487,"high":826,"low":1487,"close":1517,"change":535,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-20",67.6,-1.08,666700,{"date":1521,"open":827,"high":1053,"low":1522,"close":1118,"change":1523,"percent_change":229,"volume":1524,"transactions":9,"vwap":1118},"2026-01-16",67.38,-0.08,650700,{"date":1526,"open":1527,"high":1474,"low":1528,"close":1529,"change":487,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-01-15",67.56,67.54,68.42,1.47,1015300,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-14",66.94,67.87,66.62,67.43,0.49,0.73,650800,{"date":1542,"open":855,"high":1543,"low":1544,"close":1534,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1534},"2026-01-13",68.56,66.82,-0.99,-1.46,790500,{"date":1549,"open":1473,"high":1459,"low":1550,"close":1551,"change":1552,"percent_change":1285,"volume":1553,"transactions":9,"vwap":1551},"2026-01-12",66.93,67.93,-0.14,1031600,{"date":1555,"open":1556,"high":1076,"low":1025,"close":1557,"change":26,"percent_change":1134,"volume":1558,"transactions":9,"vwap":1557},"2026-01-09",67.96,68.07,974500,{"date":1560,"open":1561,"high":1562,"low":1561,"close":952,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":952},"2026-01-08",66.17,68.84,1.44,2.17,1113200,{"date":1567,"open":1550,"high":1568,"low":934,"close":891,"change":350,"percent_change":1188,"volume":1569,"transactions":9,"vwap":891},"2026-01-07",67.18,447600,{"date":1571,"open":1572,"high":1497,"low":1573,"close":1308,"change":1574,"percent_change":732,"volume":1575,"transactions":9,"vwap":1308},"2026-01-06",65.95,65.64,0.51,494000,{"date":1577,"open":1578,"high":1487,"low":1269,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-01-05",64.33,66.37,1.91,2.96,675000,{"date":1584,"open":1192,"high":1585,"low":1586,"close":1587,"change":1398,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-02",64.93,63.029999,64.46,1.22,607300,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1155,"change":553,"percent_change":1405,"volume":1595,"transactions":9,"vwap":1155},"2025-12-31",64.64,64.66,63.63,808600,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1316,"change":894,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1316},"2025-12-30",64.75,64.78,64.13,-0.46,506600,{"date":1604,"open":1605,"high":1573,"low":1606,"close":1607,"change":1608,"percent_change":847,"volume":1609,"transactions":9,"vwap":1607},"2025-12-29",65.38,64.59,64.7,-0.51,368300,{"date":1611,"open":1612,"high":1132,"low":1613,"close":1614,"change":63,"percent_change":309,"volume":1615,"transactions":9,"vwap":1614},"2025-12-26",65.37,64.82,65.21,274000,{"date":1617,"open":907,"high":1618,"low":1619,"close":936,"change":894,"percent_change":1601,"volume":1620,"transactions":9,"vwap":936},"2025-12-24",65.88,65.099998,243300,{"date":1622,"open":1623,"high":997,"low":1573,"close":1624,"change":563,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-12-23",65.9,65.66,-0.36,390600,{"date":1628,"open":1618,"high":1125,"low":1629,"close":1623,"change":618,"percent_change":26,"volume":1630,"transactions":9,"vwap":1623},"2025-12-22",61.94,456400,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-12-19",65.86,66.35,65.25,65.82,-0.06,-0.09,2199100,{"date":1641,"open":1642,"high":1544,"low":1643,"close":1618,"change":440,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1618},"2025-12-18",66.48,65.52,-0.26,809500,{"date":1647,"open":1618,"high":1046,"low":1618,"close":1648,"change":813,"percent_change":666,"volume":1649,"transactions":9,"vwap":1648},"2025-12-17",66.050003,829900,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1601,"percent_change":340,"volume":1656,"transactions":9,"vwap":1655},"2025-12-16",66.24,66.47,65.28,65.76,946400,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":938,"percent_change":1371,"volume":1663,"transactions":9,"vwap":1662},"2025-12-15",66.16,66.6,65.59,66.22,886400,{"date":1665,"open":1090,"high":1310,"low":1666,"close":1667,"change":74,"percent_change":1243,"volume":1668,"transactions":9,"vwap":1667},"2025-12-12",65.13,65.62,755900,{"date":1670,"open":1643,"high":1536,"low":1643,"close":1671,"change":1672,"percent_change":168,"volume":1673,"transactions":9,"vwap":1671},"2025-12-11",65.84,0.13,815400,{"date":1675,"open":1676,"high":893,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-12-10",63.5,63.39,65.71,2.4,3.79,1051900,{"date":1683,"open":1684,"high":1685,"low":1686,"close":927,"change":1687,"percent_change":1601,"volume":1688,"transactions":9,"vwap":927},"2025-12-09",63.65,64.36,63.14,-0.29,783400,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":250,"percent_change":1574,"volume":1695,"transactions":9,"vwap":1694},"2025-12-08",63.24,63.96,60.55,63.6,926100,{"date":1697,"open":1171,"high":1698,"low":1171,"close":1282,"change":330,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1282},"2025-12-05",63.37,-0.42,498200,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":199,"percent_change":487,"volume":1707,"transactions":9,"vwap":1706},"2025-12-04",62.64,63.66,62.24,63.55,521500,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1014,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-12-03",61.61,63.080002,61.59,62.93,2.14,854400,{"date":1717,"open":1178,"high":1178,"low":1718,"close":1710,"change":1625,"percent_change":291,"volume":1719,"transactions":9,"vwap":1710},"2025-12-02",61.45,612400,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-12-01",60.099998,62.2,59.74,61.97,1.38,2.28,924100,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":894,"volume":1736,"transactions":9,"vwap":1734},"2025-11-28",60.85,61.02,60.53,60.59,-0.18,447800,{"date":1738,"open":1739,"high":1732,"low":1739,"close":1740,"change":1507,"percent_change":1507,"volume":1741,"transactions":9,"vwap":1740},"2025-11-26",60.41,60.77,514700,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1740,"change":723,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1740},"2025-11-25",59.44,61.34,59.23,2.84,576700,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1644,"percent_change":146,"volume":1755,"transactions":9,"vwap":1754},"2025-11-24",59.29,59.45,58.67,59.09,578400,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-11-21",56.93,59.92,59.35,2.49,4.38,1211200,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1507,"percent_change":1507,"volume":1770,"transactions":9,"vwap":1769},"2025-11-20",57.4,58.48,56.51,56.86,707000,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1769,"change":658,"percent_change":156,"volume":1776,"transactions":9,"vwap":1769},"2025-11-19",56.72,57.57,56.43,841500,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1773,"change":1782,"percent_change":1070,"volume":1783,"transactions":9,"vwap":1773},"2025-11-18",55.88,57.53,55.76,0.5,793500,{"date":1785,"open":1786,"high":1753,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-11-17",58.54,56.060001,56.22,-2.45,-4.18,627700,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1753,"change":1552,"percent_change":563,"volume":1797,"transactions":9,"vwap":1753},"2025-11-14",58.15,58.86,57.65,748700,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":339,"percent_change":595,"volume":1804,"transactions":9,"vwap":1803},"2025-11-13",59.040001,59.58,58.43,58.81,957500,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":626,"volume":1812,"transactions":9,"vwap":1810},"2025-11-12",59.099998,60.22,57.77,59.33,0.31,843000,{"date":1814,"open":1815,"high":1751,"low":1816,"close":1817,"change":249,"percent_change":399,"volume":1818,"transactions":9,"vwap":1817},"2025-11-11",58.72,57.96,59.02,601000,{"date":1820,"open":1821,"high":1754,"low":1822,"close":1823,"change":1824,"percent_change":1468,"volume":1825,"transactions":9,"vwap":1823},"2025-11-10",58.82,58.11,58.78,0.01,779300,{"date":1827,"open":1828,"high":1823,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-11-07",58,57.43,58.77,0.72,1.24,1015900,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":946,"percent_change":1405,"volume":1840,"transactions":9,"vwap":1839},"2025-11-06",58.37,59.13,57.9,58.049999,940800,{"date":1842,"open":1843,"high":1800,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-11-05",57.62,57.29,58.71,1.07,1.86,1143500,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":440,"volume":1856,"transactions":9,"vwap":1854},"2025-11-04",57.58,57.97,57.049999,57.64,-0.1,1125000,{"date":1858,"open":1853,"high":1859,"low":1860,"close":1861,"change":634,"percent_change":1204,"volume":1862,"transactions":9,"vwap":1861},"2025-11-03",57.88,56.13,57.74,1176900,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":772,"percent_change":707,"volume":1869,"transactions":9,"vwap":1868},"2025-10-31",55.81,57.54,55.11,57.11,1395900,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":440,"percent_change":894,"volume":1876,"transactions":9,"vwap":1875},"2025-10-30",56.31,57.82,56.07,56.14,927400,{"date":1878,"open":1775,"high":1879,"low":1880,"close":1872,"change":872,"percent_change":947,"volume":1881,"transactions":9,"vwap":1872},"2025-10-29",57.45,55.75,1075900,{"date":1883,"open":1884,"high":1885,"low":1788,"close":1886,"change":1196,"percent_change":103,"volume":1887,"transactions":9,"vwap":1886},"2025-10-28",56.56,57.27,56.88,997400,{"date":1889,"open":1890,"high":1853,"low":1891,"close":1892,"change":1893,"percent_change":1563,"volume":1894,"transactions":9,"vwap":1892},"2025-10-27",56.099998,55.91,56.5,0.8,1132800,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":219,"percent_change":689,"volume":1901,"transactions":9,"vwap":1900},"2025-10-24",56.36,56.81,55.68,55.7,896600,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1601,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-10-23",56.41,56.44,55.24,55.73,-0.82,885500,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1188,"percent_change":459,"volume":1916,"transactions":9,"vwap":1915},"2025-10-22",56.96,57.23,55.98,56.19,1049000,{"date":1918,"open":1768,"high":1919,"low":1920,"close":1921,"change":700,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-10-21",57.21,56.26,56.74,0.3,804700,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1372,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-10-20",55.39,56.73,55.31,56.57,2.35,723800,{"date":1933,"open":1934,"high":1935,"low":31,"close":1936,"change":1937,"percent_change":1726,"volume":1938,"transactions":9,"vwap":1936},"2025-10-17",55.22,55.65,55.27,0.75,1371100,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-10-16",58.61,54.2,54.52,-4.24,-7.22,1299400,{"date":1948,"open":1226,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-10-15",63,58.59,58.76,-3.77,-6.03,2293500,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-10-14",60,62.95,59.96,62.53,2.04,3.37,1245500,{"date":1965,"open":1283,"high":1966,"low":1967,"close":1968,"change":525,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-10-13",60.6,59.31,60.49,2.51,993300,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-10-10",62.13,62.3,58.98,59.0099983,-2.75,-4.45,996500,{"date":1981,"open":1982,"high":1983,"low":1276,"close":1224,"change":1984,"percent_change":239,"volume":1985,"transactions":9,"vwap":1224},"2025-10-09",62.84,63.57,-1.07,541700,{"date":1987,"open":1988,"high":1203,"low":1960,"close":1989,"change":74,"percent_change":1187,"volume":1990,"transactions":9,"vwap":1989},"2025-10-08",63.16,62.83,477700,{"date":1992,"open":1289,"high":1993,"low":1994,"close":1208,"change":219,"percent_change":689,"volume":1995,"transactions":9,"vwap":1208},"2025-10-07",63.82,62.92,750500,{"date":1997,"open":1292,"high":1998,"low":1999,"close":1711,"change":2000,"percent_change":497,"volume":2001,"transactions":9,"vwap":1711},"2025-10-06",64.34,62.51,0.58,831400,{"date":2003,"open":2004,"high":1586,"low":2005,"close":2006,"change":666,"percent_change":496,"volume":2007,"transactions":9,"vwap":2006},"2025-10-03",62.37,62.34,62.5,773800,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":1085,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-10-02",62.28,62.69,60.27,62.060001,-0.64,884300,{"date":2017,"open":2018,"high":2019,"low":1710,"close":2020,"change":63,"percent_change":563,"volume":2021,"transactions":9,"vwap":2020},"2025-10-01",62.29,62.77,62.46,827600,{"date":2023,"open":1289,"high":1289,"low":2024,"close":2025,"change":1672,"percent_change":187,"volume":2026,"transactions":9,"vwap":2025},"2025-09-30",61.65,62.61,655400,{"date":2028,"open":1694,"high":1694,"low":2029,"close":2030,"change":847,"percent_change":747,"volume":2031,"transactions":9,"vwap":2030},"2025-09-29",61.78,62.48,811600,{"date":2033,"open":1691,"high":2034,"low":1958,"close":1176,"change":249,"percent_change":1196,"volume":2035,"transactions":9,"vwap":1176},"2025-09-26",63.85,826600,{"date":2037,"open":2038,"high":1282,"low":2018,"close":1289,"change":1134,"percent_change":813,"volume":2039,"transactions":9,"vwap":1289},"2025-09-25",62.82,646100,{"date":2041,"open":2042,"high":1185,"low":2043,"close":1982,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1982},"2025-09-24",62.91,62.58,-0.01,-0.02,825500,{"date":2048,"open":2019,"high":2049,"low":2050,"close":2051,"change":250,"percent_change":1574,"volume":2052,"transactions":9,"vwap":2051},"2025-09-23",63.8,62.56,62.85,928200,{"date":2054,"open":2055,"high":2056,"low":2057,"close":1960,"change":2058,"percent_change":1040,"volume":2059,"transactions":9,"vwap":1960},"2025-09-22",63.32,63.45,62.18,-1.14,1048600,{"date":2061,"open":2062,"high":2062,"low":1698,"close":2063,"change":2014,"percent_change":947,"volume":2064,"transactions":9,"vwap":2063},"2025-09-19",64.28,63.67,1880000,{"date":2066,"open":927,"high":2067,"low":2068,"close":2069,"change":722,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-09-18",64.37,63.2,64.31,1.89,864500,{"date":2073,"open":1713,"high":1593,"low":2074,"close":2075,"change":626,"percent_change":209,"volume":2076,"transactions":9,"vwap":2075},"2025-09-17",62.62,63.12,1042600,{"date":2078,"open":2042,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":977,"volume":2083,"transactions":9,"vwap":2081},"2025-09-16",63.060001,61.83,62.59,-0.48,957800,{"date":2085,"open":1185,"high":2086,"low":2087,"close":1175,"change":63,"percent_change":563,"volume":2088,"transactions":9,"vwap":1175},"2025-09-15",63.58,62.78,1249300,{"date":2090,"open":2091,"high":2092,"low":2025,"close":2093,"change":469,"percent_change":871,"volume":2094,"transactions":9,"vwap":2093},"2025-09-12",63.29,63.52,63.22,764000,{"date":2096,"open":1988,"high":2097,"low":2098,"close":1160,"change":1811,"percent_change":1538,"volume":2099,"transactions":9,"vwap":1160},"2025-09-11",63.78,62.9,959100,{"date":2101,"open":2011,"high":2102,"low":1263,"close":1988,"change":1538,"percent_change":1398,"volume":2103,"transactions":9,"vwap":1988},"2025-09-10",63.54,756400,{"date":2105,"open":2038,"high":2093,"low":2106,"close":1255,"change":309,"percent_change":350,"volume":2107,"transactions":9,"vwap":1255},"2025-09-09",62.41,936600,{"date":2109,"open":2110,"high":1676,"low":2057,"close":2098,"change":1134,"percent_change":813,"volume":2111,"transactions":9,"vwap":2098},"2025-09-08",63.23,539700,{"date":2113,"open":2091,"high":1192,"low":2114,"close":1211,"change":1412,"percent_change":1302,"volume":2115,"transactions":9,"vwap":1211},"2025-09-05",62.33,853400,{"date":2117,"open":1168,"high":2118,"low":2119,"close":2120,"change":1142,"percent_change":2070,"volume":2121,"transactions":9,"vwap":2120},"2025-09-04",63.56,62.23,63.53,359500,{"date":2123,"open":2124,"high":1292,"low":2125,"close":2126,"change":25,"percent_change":658,"volume":2127,"transactions":9,"vwap":2126},"2025-09-03",61.96,61.82,62.35,436200,{"date":2129,"open":2124,"high":1171,"low":2130,"close":1178,"change":946,"percent_change":674,"volume":2131,"transactions":9,"vwap":1178},"2025-09-02",61.49,1014100,{"date":2133,"open":2055,"high":1155,"low":2134,"close":1994,"change":329,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1994},"2025-08-29",62.81,-0.32,421200,{"date":2138,"open":2139,"high":2139,"low":1256,"close":2075,"change":1085,"percent_change":84,"volume":2140,"transactions":9,"vwap":2075},"2025-08-28",63.73,453500,{"date":2142,"open":1282,"high":2143,"low":1686,"close":2092,"change":2045,"percent_change":219,"volume":2144,"transactions":9,"vwap":2092},"2025-08-27",64.25,657700,{"date":2146,"open":2134,"high":1993,"low":2081,"close":2102,"change":2147,"percent_change":1461,"volume":2148,"transactions":9,"vwap":2102},"2025-08-26",0.86,593500,{"date":2150,"open":2093,"high":1698,"low":2025,"close":1269,"change":1412,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1269},"2025-08-25",-1.28,444500,{"date":2154,"open":1218,"high":1993,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-08-22",60.71,63.49,3.21,5.33,1155500,{"date":2161,"open":1722,"high":2162,"low":2163,"close":2164,"change":1735,"percent_change":894,"volume":2165,"transactions":9,"vwap":2164},"2025-08-21",60.62,59.95,60.28,628600,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":62,"percent_change":1735,"volume":2172,"transactions":9,"vwap":2171},"2025-08-20",60.79,60.95,60.17,60.46,623200,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2175,"change":62,"percent_change":1735,"volume":2178,"transactions":9,"vwap":2175},"2025-08-19",60.57,61.09,60.3,1086700,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":420,"percent_change":1461,"volume":2185,"transactions":9,"vwap":2184},"2025-08-18",59.86,60.7,59.42,60.68,648300,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2181,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2181},"2025-08-15",61.51,59.82,-1.37,-2.24,556400,{"date":2194,"open":2162,"high":2195,"low":2196,"close":2197,"change":219,"percent_change":689,"volume":2198,"transactions":9,"vwap":2197},"2025-08-14",61.33,60.35,61.23,432600,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":478,"percent_change":642,"volume":2205,"transactions":9,"vwap":2204},"2025-08-13",60.65,61.35,60.029999,61.26,581700,{"date":2207,"open":2208,"high":1739,"low":1941,"close":2164,"change":1961,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2164},"2025-08-12",58.91,3.5,528400,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2044,"percent_change":2045,"volume":2217,"transactions":9,"vwap":2216},"2025-08-11",58.28,58.6,57.87,58.24,563000,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":199,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-08-08",58.029999,58.32,57.51,58.25,1.08,587500,{"date":2227,"open":2228,"high":2228,"low":2222,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-08-07",59.37,57.63,-0.98,-1.67,456500,{"date":2234,"open":2235,"high":2236,"low":2237,"close":1941,"change":329,"percent_change":1005,"volume":2238,"transactions":9,"vwap":1941},"2025-08-06",58.89,59.07,57.91,448000,{"date":2240,"open":2241,"high":2242,"low":2243,"close":1803,"change":1523,"percent_change":1552,"volume":2244,"transactions":9,"vwap":1803},"2025-08-05",58.96,59.14,57.69,483500,{"date":2246,"open":2247,"high":2248,"low":2229,"close":2235,"change":2249,"percent_change":1564,"volume":2250,"transactions":9,"vwap":2235},"2025-08-04",57.92,58.93,1.25,704300,{"date":2252,"open":2253,"high":2254,"low":2255,"close":1854,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":1854},"2025-08-01",58.8,59.029999,56.87,-2.08,-3.48,798800,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":1244,"percent_change":595,"volume":2265,"transactions":9,"vwap":2264},"2025-07-31",59.9,60.44,59.6,59.72,1155900,{"date":2267,"open":1740,"high":2268,"low":2269,"close":2270,"change":469,"percent_change":805,"volume":2271,"transactions":9,"vwap":2270},"2025-07-30",61.060001,59.85,60.25,757000,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":755,"percent_change":310,"volume":2278,"transactions":9,"vwap":2277},"2025-07-29",61.0099983,61.3,60.18,60.5,525800,{"date":2280,"open":2281,"high":2098,"low":2282,"close":2283,"change":440,"percent_change":349,"volume":2284,"transactions":9,"vwap":2283},"2025-07-28",60.86,60.52,60.69,639300,{"date":2286,"open":1968,"high":1732,"low":2287,"close":2281,"change":1107,"percent_change":2000,"volume":2288,"transactions":9,"vwap":2281},"2025-07-25",59.67,714500,{"date":2290,"open":1234,"high":2291,"low":2292,"close":2293,"change":1404,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-07-24",61.32,60.29,60.51,-1.3,789600,{"date":2297,"open":2298,"high":2299,"low":1968,"close":2300,"change":2301,"percent_change":113,"volume":1413,"transactions":9,"vwap":2300},"2025-07-23",61.14,61.39,61.31,0.48,{"date":2303,"open":1223,"high":1219,"low":1225,"close":2304,"change":2305,"percent_change":1937,"volume":2306,"transactions":9,"vwap":2304},"2025-07-22",60.83,0.45,743000,{"date":2308,"open":2292,"high":2309,"low":2292,"close":1223,"change":700,"percent_change":188,"volume":2310,"transactions":9,"vwap":1223},"2025-07-21",61.42,840700,{"date":2312,"open":1234,"high":2313,"low":2314,"close":2315,"change":219,"percent_change":689,"volume":2316,"transactions":9,"vwap":2315},"2025-07-18",61,59.66,60.21,1437100,{"date":2318,"open":2319,"high":2292,"low":2320,"close":2321,"change":420,"percent_change":1726,"volume":2322,"transactions":9,"vwap":2321},"2025-07-17",59.46,59.080002,60.24,1163900,{"date":2324,"open":2325,"high":2326,"low":1919,"close":2183,"change":641,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2183},"2025-07-16",59.68,59.87,2.06,1868900,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-07-15",60.07,57.99,58.22,-2.01,-3.34,1474400,{"date":2338,"open":2263,"high":2339,"low":2340,"close":2341,"change":970,"percent_change":114,"volume":1876,"transactions":9,"vwap":2341},"2025-07-14",60.31,59.3,60.23,{"date":2343,"open":2169,"high":2344,"low":2345,"close":1801,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1801},"2025-07-11",61.53,59.48,-2.26,-3.65,1077400,{"date":2350,"open":1226,"high":1705,"low":2268,"close":1242,"change":2351,"percent_change":1371,"volume":2352,"transactions":9,"vwap":1242},"2025-07-10",0.56,671400,{"date":2354,"open":2197,"high":2355,"low":1734,"close":2356,"change":1574,"percent_change":887,"volume":2357,"transactions":9,"vwap":2356},"2025-07-09",61.44,61.28,857200,{"date":2359,"open":2360,"high":2291,"low":2261,"close":1740,"change":420,"percent_change":1461,"volume":2361,"transactions":9,"vwap":1740},"2025-07-08",60.19,624300,{"date":2363,"open":2175,"high":2364,"low":2365,"close":2163,"change":1405,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2163},"2025-07-07",61.2,59.52,-1.83,1229500,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2351,"percent_change":497,"volume":2374,"transactions":9,"vwap":2373},"2025-07-03",60.89,61.73,59.79,61.07,315400,{"date":2376,"open":2377,"high":2282,"low":1754,"close":2293,"change":641,"percent_change":839,"volume":2378,"transactions":9,"vwap":2293},"2025-07-02",59.7,638000,{"date":2380,"open":2381,"high":2382,"low":1758,"close":1967,"change":1580,"percent_change":2383,"volume":2384,"transactions":9,"vwap":1967},"2025-07-01",57.0099983,59.91,3.33,750700,{"date":2386,"open":1852,"high":2216,"low":2387,"close":1766,"change":469,"percent_change":2388,"volume":2389,"transactions":9,"vwap":1766},"2025-06-30",57.36,-0.43,610500,{"date":2391,"open":2392,"high":2393,"low":2394,"close":1796,"change":187,"percent_change":1493,"volume":2395,"transactions":9,"vwap":1796},"2025-06-27",57.76,58.12,57.33,700100,{"date":2397,"open":2398,"high":1866,"low":1874,"close":2399,"change":2400,"percent_change":603,"volume":2401,"transactions":9,"vwap":2399},"2025-06-26",56.17,57.44,1.53,547300,{"date":2403,"open":2404,"high":2405,"low":2406,"close":1891,"change":309,"percent_change":805,"volume":2407,"transactions":9,"vwap":1891},"2025-06-25",56.15,56.18,55.64,304300,{"date":2409,"open":2410,"high":2411,"low":2412,"close":1875,"change":1398,"percent_change":2413,"volume":2414,"transactions":9,"vwap":1875},"2025-06-24",55.87,56.83,55.42,1.41,651400,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":1348,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-06-23",53.86,55.46,53.63,55.36,2.63,771600,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":157,"percent_change":199,"volume":2429,"transactions":9,"vwap":2428},"2025-06-20",53.98,54.25,53.65,53.94,1848600,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":1032,"volume":2437,"transactions":9,"vwap":2435},"2025-06-18",53.15,54.3,52.93,53.61,0.43,765100,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":381,"percent_change":675,"volume":2444,"transactions":9,"vwap":2443},"2025-06-17",53.5,54.029999,53.049999,53.18,700500,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":167,"percent_change":188,"volume":2451,"transactions":9,"vwap":2450},"2025-06-16",54.46,54.67,53.84,53.93,498500,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":1235,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-06-13",54.34,54.98,53.66,53.78,-2.57,932700,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":813,"percent_change":626,"volume":2466,"transactions":9,"vwap":2465},"2025-06-12",54.62,55.44,53.9,55.2,775100,{"date":2468,"open":2469,"high":2398,"low":2448,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-06-11",55.84,54.91,-0.67,-1.21,1087500,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":199,"percent_change":796,"volume":2480,"transactions":9,"vwap":2479},"2025-06-10",55.21,56,54.88,55.58,360900,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2305,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-06-09",54.77,55.54,54.59,54.96,0.83,598800,{"date":2490,"open":2428,"high":2485,"low":2491,"close":2492,"change":2493,"percent_change":1446,"volume":2494,"transactions":9,"vwap":2492},"2025-06-06",53.7,54.51,1.27,512900,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":595,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-06-05",53.77,53.82,52.89,53.24,-1.63,536300,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":947,"percent_change":764,"volume":2509,"transactions":9,"vwap":2508},"2025-06-04",55.19,55.4,54.080002,54.12,380200,{"date":2511,"open":2508,"high":2512,"low":2513,"close":2514,"change":887,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-06-03",55.29,54,55.12,1.55,366900,{"date":2518,"open":2485,"high":2462,"low":2519,"close":2520,"change":871,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-06-02",53.4,54.28,-0.71,357600,{"date":2524,"open":2525,"high":2526,"low":2454,"close":2448,"change":1378,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2448},"2025-05-30",54.79,55.060001,-0.89,564700,{"date":2530,"open":2531,"high":2505,"low":2447,"close":2532,"change":2533,"percent_change":496,"volume":2534,"transactions":9,"vwap":2532},"2025-05-29",54.95,55.16,0.39,245300,{"date":2536,"open":2469,"high":2537,"low":2538,"close":2483,"change":2539,"percent_change":955,"volume":2540,"transactions":9,"vwap":2483},"2025-05-28",55.9,54.69,-1.06,393200,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":992,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-05-27",55.099998,55.86,54.37,55.83,2.91,444800,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2426,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2426},"2025-05-23",53.46,54.49,53.099998,-0.6,-1.09,509100,{"date":2558,"open":2559,"high":1928,"low":2559,"close":2560,"change":1811,"percent_change":319,"volume":2561,"transactions":9,"vwap":2560},"2025-05-22",54.18,54.85,400300,{"date":2563,"open":2564,"high":2565,"low":2492,"close":2566,"change":955,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-05-21",55.92,56.09,54.54,-3.37,367100,{"date":2570,"open":2571,"high":2572,"low":2573,"close":1905,"change":2574,"percent_change":911,"volume":2575,"transactions":9,"vwap":1905},"2025-05-20",56.76,56.77,56.23,-0.45,344500,{"date":2577,"open":1860,"high":2578,"low":1860,"close":2579,"change":26,"percent_change":187,"volume":2580,"transactions":9,"vwap":2579},"2025-05-19",56.92,56.89,441900,{"date":2582,"open":2255,"high":2583,"low":2584,"close":2572,"change":309,"percent_change":1085,"volume":2585,"transactions":9,"vwap":2572},"2025-05-16",57.02,56.34,754600,{"date":2587,"open":2588,"high":2243,"low":1886,"close":2589,"change":2135,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2589},"2025-05-15",57.47,57,-0.56,542200,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2521,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-05-14",57.49,57.86,57.3,57.32,-1.22,583000,{"date":2601,"open":2602,"high":2333,"low":2603,"close":2220,"change":2305,"percent_change":1398,"volume":2604,"transactions":9,"vwap":2220},"2025-05-13",57.2,56.4,1186800,{"date":2606,"open":2607,"high":2608,"low":2578,"close":1851,"change":822,"percent_change":2609,"volume":2610,"transactions":9,"vwap":1851},"2025-05-12",57.25,58.21,5.3,983800,{"date":2612,"open":2613,"high":2614,"low":2552,"close":2615,"change":350,"percent_change":2471,"volume":2616,"transactions":9,"vwap":2615},"2025-05-09",55.029999,55.33,54.68,544100,{"date":2618,"open":2433,"high":2619,"low":2620,"close":2621,"change":682,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-05-08",55.48,54.09,55.049999,2.34,443300,{"date":2625,"open":2626,"high":2627,"low":2519,"close":2628,"change":410,"percent_change":113,"volume":2629,"transactions":9,"vwap":2628},"2025-05-07",53.92,54.22,53.79,543600,{"date":2631,"open":2632,"high":2626,"low":2633,"close":2634,"change":872,"percent_change":2539,"volume":2635,"transactions":9,"vwap":2634},"2025-05-06",53.21,52.97,53.37,408900,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2428,"change":1552,"percent_change":1644,"volume":2641,"transactions":9,"vwap":2428},"2025-05-05",53.31,54.76,52.66,540500,{"date":2643,"open":2644,"high":2520,"low":2644,"close":2507,"change":1461,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2507},"2025-05-02",52.060001,2.6,425000,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":199,"percent_change":722,"volume":2653,"transactions":9,"vwap":2652},"2025-05-01",52.46,53.19,51.6,52.71,642800,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":847,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-04-30",51.81,52.55,51.17,52.09,-1.48,742400,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":1372,"volume":2669,"transactions":9,"vwap":2667},"2025-04-29",51.61,53.060001,51.31,52.87,0.68,479200,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":1134,"percent_change":1107,"volume":2676,"transactions":9,"vwap":2675},"2025-04-28",52.16,52.51,51.44,52.19,454300,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":1687,"percent_change":1188,"volume":2683,"transactions":9,"vwap":2682},"2025-04-25",51.93,52.86,51.59,52.0099983,553500,{"date":2685,"open":2686,"high":2687,"low":40,"close":2688,"change":1530,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-04-24",50.61,52.39,52.3,2.89,509500,{"date":44,"open":2666,"high":2692,"low":2693,"close":2694,"change":2082,"percent_change":135,"volume":2695,"transactions":9,"vwap":2694},52.68,50.52,50.83,743200,{"status":2697,"indices":2698,"watchlist":2736,"sectors":2755,"benchmarks":2801},"success",[2699,2706,2713,2719,2725,2731],{"symbol":2700,"name":2701,"price":2702,"change":2703,"pct_change":879,"is_up":2704,"sparkline":2705,"date":5},"SPX","S&P 500",7773.95,51.23,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":2707,"name":2708,"price":2709,"change":2710,"pct_change":2711,"is_up":2704,"sparkline":2712,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":2714,"name":2715,"price":2716,"change":2717,"pct_change":1134,"is_up":2704,"sparkline":2718,"date":5},"DJI","DOW JONES",51268,91,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":2720,"name":2721,"price":2722,"change":2723,"pct_change":421,"is_up":2704,"sparkline":2724,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":2726,"name":2727,"price":2728,"change":2729,"pct_change":879,"is_up":2704,"sparkline":2730,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":2732,"name":2733,"price":2734,"change":187,"pct_change":1461,"is_up":2704,"sparkline":2735,"date":5},"VIX","CBOE VIX",15.52,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[2737,2744,2749],{"symbol":2738,"name":2739,"price":2740,"change":2741,"pct_change":2742,"is_up":2704,"sparkline":2743,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":2745,"name":2746,"price":2747,"change":1404,"pct_change":563,"is_up":14,"sparkline":2748,"date":5},"AAPL","Apple Inc",332.89,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":2750,"name":2751,"price":2752,"change":2753,"pct_change":272,"is_up":2704,"sparkline":2754,"date":5},"TSLA","Tesla Inc",378.69,8.1,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[2756,2760,2764,2768,2772,2776,2779,2783,2788,2792,2796],{"name":2757,"etf":2758,"change":2351,"price":2759,"is_up":2704},"Technology","XLK",200.93,{"name":2761,"etf":2762,"change":1539,"price":2763,"is_up":2704},"Financials","XLF",53.88,{"name":2765,"etf":2766,"change":1831,"price":2767,"is_up":2704},"Healthcare","XLV",167.37,{"name":2769,"etf":2770,"change":1107,"price":2771,"is_up":2704},"Consumer Cycl","XLY",110.42,{"name":2773,"etf":2774,"change":634,"price":2775,"is_up":2704},"Consumer Staples","XLP",81.04,{"name":2777,"etf":2778,"change":487,"price":1186,"is_up":2704},"Energy","XLE",{"name":2780,"etf":2781,"change":25,"price":2782,"is_up":2704},"Industrials","XLI",170.1,{"name":2784,"etf":2785,"change":2786,"price":2787,"is_up":2704},"Materials","XLB",1.31,49.5,{"name":2789,"etf":2790,"change":1005,"price":2791,"is_up":14},"Real Estate","XLRE",40.67,{"name":2793,"etf":2794,"change":1107,"price":2795,"is_up":2704},"Utilities","XLU",39.97,{"name":2797,"etf":2798,"change":2799,"price":2800,"is_up":2704},"Comm Services","XLC",1.17,111.61,[2802,2806,2810,2814],{"ticker":2803,"name":2804,"price":2805,"change":103,"is_up":2704},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":2807,"name":2808,"price":2809,"change":1013,"is_up":2704},"QQQ","Invesco QQQ Trust",756.2,{"ticker":2811,"name":2812,"price":2813,"change":168,"is_up":2704},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":2815,"name":2816,"price":2817,"change":879,"is_up":2704},"IWM","iShares Russell 2000",283.39]