[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MP":3,"stock-historical-MP":31,"homepage-market-summary":3015},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MP","2026-10-07",{"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},"MP Materials Corp.","NYSE",null,"METAL MINING","MP Materials Corp is the producer of rare earth materials in the Western Hemisphere. The company owns and operates the Mountain Pass Rare Earth Mine and Processing Facility, the only rare earth mining and processing site of scale in North America. The company is also developing a rare earth metal, alloy, and magnet manufacturing facility in Fort Worth, Texas. The company's operations are organized into two reportable segments: Materials and Magnetics.","998","Las Vegas, NV",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},46.31,47,47.115,45.58,48.53,-2.22,-4.57,5919509.672698,79441,46.1725,100.251,37.81,7890758.898044095,13.6,1582,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":26,"period_low":36,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},18.64,9515682,3473223783.409068,89.72,"2025-04-25",[42,43,53,64,74,85,96,106,116,127,137,148,159,169,179,190,201,212,222,232,242,253,263,274,285,295,305,315,325,334,345,356,366,377,387,398,407,418,428,438,449,460,471,481,492,503,514,525,536,547,557,567,578,589,600,610,621,631,639,648,657,666,675,684,692,701,709,718,727,735,744,751,758,767,776,785,793,801,810,819,828,837,845,853,860,867,876,884,893,902,911,920,929,938,947,956,964,971,979,987,995,1003,1012,1019,1027,1035,1044,1052,1060,1069,1078,1087,1094,1102,1110,1119,1128,1137,1144,1152,1160,1169,1176,1183,1191,1198,1206,1213,1218,1227,1235,1242,1250,1258,1266,1275,1282,1288,1296,1304,1313,1322,1330,1338,1347,1355,1364,1372,1379,1387,1396,1403,1412,1420,1427,1434,1442,1448,1455,1463,1472,1479,1487,1493,1500,1506,1514,1521,1530,1538,1544,1553,1560,1568,1576,1585,1594,1603,1612,1621,1629,1637,1644,1653,1660,1668,1677,1684,1693,1699,1706,1714,1723,1731,1739,1748,1756,1764,1771,1776,1783,1789,1796,1803,1812,1819,1826,1832,1837,1844,1851,1859,1864,1871,1876,1884,1891,1897,1903,1909,1914,1920,1927,1936,1942,1948,1956,1963,1972,1978,1986,1992,1998,2005,2011,2018,2025,2033,2040,2048,2055,2064,2073,2081,2090,2099,2108,2116,2125,2134,2143,2150,2158,2166,2175,2182,2189,2198,2206,2215,2222,2230,2239,2246,2252,2261,2268,2275,2283,2291,2298,2305,2312,2319,2324,2331,2340,2349,2358,2367,2375,2384,2391,2398,2405,2412,2420,2428,2436,2444,2451,2460,2467,2476,2483,2489,2497,2504,2512,2519,2525,2531,2538,2544,2549,2557,2563,2569,2576,2582,2588,2596,2603,2612,2620,2628,2636,2644,2652,2660,2668,2675,2683,2691,2700,2708,2716,2723,2731,2739,2748,2757,2765,2774,2781,2790,2797,2805,2814,2823,2830,2838,2845,2851,2858,2866,2873,2881,2889,2896,2905,2912,2920,2926,2933,2942,2950,2958,2966,2973,2980,2988,2994,3001,3008],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-06",47.4,48.6499,47.25,1.69,3.61,4322577.856514,59327,48.2614,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-10-05",47.27,47.8,46.46,46.84,-0.13,-0.28,3915234.764021,62681,46.9811,{"date":65,"open":17,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-10-02",47.385,46.145,46.97,0.88,1.91,4397416.076492,77822,46.8994,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-10-01",46.51,46.8943,44.49,46.09,-1.2,-2.54,6825295.707416,93345,45.5201,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-30",45.95,48.665,45.905,47.29,1.86,4.09,6064875.146886,80819,47.7454,{"date":97,"open":98,"high":98,"low":99,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-29",46.88,44.752,45.43,-1.02,-2.2,6893516.409081,96347,45.3049,{"date":107,"open":108,"high":109,"low":16,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-28",47.68,47.8308,46.45,-2.38,-4.87,5285890.883232,85761,46.8222,{"date":117,"open":118,"high":119,"low":120,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-25",49.3,49.76,48.1326,48.83,-0.47,-0.95,3853056.970997,66190,48.7873,{"date":128,"open":129,"high":130,"low":131,"close":118,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-24",48.37,49.89,47.6001,0.41,0.84,4662753.775969,66711,48.9899,{"date":138,"open":139,"high":140,"low":141,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-23",50.77,50.78,48.72,48.89,-2.15,-4.21,4206535.736236,78662,49.2035,{"date":149,"open":150,"high":151,"low":152,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-22",50.68,51.335,48.6723,51.04,1.04,2.08,5609478.623296,73937,50.0456,{"date":160,"open":161,"high":162,"low":161,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-21",48.585,50.65,50,2.74,5.8,5401040.92572,79719,49.7804,{"date":170,"open":171,"high":172,"low":173,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-18",49.99,50.2,47.26,-2.12,-4.29,9802591.874378,73106,47.5753,{"date":180,"open":181,"high":182,"low":183,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-17",50.42,50.51,49.2201,49.38,0.39,0.8,4062613.906003,59812,49.7143,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-16",49.56,49.7,47.88,48.99,-0.18,-0.37,3774850.108044,59380,48.8909,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-15",50.47,51.18,48.88,49.17,-1.51,-2.98,4416589.426908,66500,49.4517,{"date":213,"open":214,"high":215,"low":216,"close":150,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-14",49.77,51.7399,49.51,0.17,0.34,4121978.608855,66855,50.6943,{"date":223,"open":224,"high":225,"low":226,"close":182,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-11",51.1,51.74,50.33,-0.81,-1.58,4878122.746823,84849,50.9579,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":208,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-10",53.33,53.7259,51.12,51.32,-5.49,6860858.4017,84527,51.9431,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-09",55.11,56.325,54.21,54.3,-1.07,-1.93,3862831.748461,62651,54.9618,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":133,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-08",54.815,57.31,54.56,55.37,1.54,5598050.859551,83990,56.102,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-04",56.57,58.52,54.195,54.53,0.75,1.39,7041377.771427,87225,55.5253,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-03",55.2,55.6282,53.25,53.78,-0.92,-1.68,3429501.697726,57391,54.0162,{"date":286,"open":287,"high":276,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-02",53.705,53.5,54.7,0.96,1.79,3215422.742653,54590,54.4143,{"date":296,"open":288,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-01",54.499,52.35,53.74,-1.01,-1.84,3773573.199143,59415,53.6105,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-31",56.13,54.28,54.75,-1.38,-2.46,4208394.474572,68372,55.0036,{"date":316,"open":317,"high":318,"low":319,"close":307,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-28",58.99,59.8,55.64,-2.9,-4.91,4895777.750277,69066,56.7042,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":60,"percent_change":122,"volume":331,"transactions":332,"vwap":333},"2026-08-27",59.5,59.52,57.27,59.03,4384871.638428,59249,58.722,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-26",60.5,62.47,58.315,59.31,-0.86,-1.43,7571876.960714,92581,60.1135,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-25",57.175,60.34,55.58,60.17,2.75,4.79,5261094.011761,77089,59.0016,{"date":357,"open":358,"high":350,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-24",59.3,56.12,57.42,-2.63,-4.38,7100576.130036,99956,57.5819,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-21",56.69,60.59,55.85,60.05,5.01,9.1,8419974.70005,110681,59.4345,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-20",55.77,52.42,55.04,-1.64,-2.89,5489409.155485,86697,54.0442,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-19",56.9,57.81,56.15,56.68,0.01,0.02,4253292.984594,65567,56.8991,{"date":399,"open":400,"high":317,"low":401,"close":402,"change":301,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-18",56.35,55.6,56.67,-3.14,4706745.583119,77531,56.8562,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-17",58.01,58.7,56.14,58.51,-0.23,-0.39,5635630.221948,93176,57.851,{"date":419,"open":420,"high":421,"low":391,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-14",56.3,61.11,58.74,3.08,5.53,10781316.331974,153580,59.3384,{"date":429,"open":430,"high":431,"low":278,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-13",53.68,56.02,55.66,1.55,2.86,6293279.951355,98129,55.1052,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-12",55.8,55.98,53.5005,54.11,-1.13,-2.05,5548880.586651,96898,54.082,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-11",54.67,55.43,52.9,55.24,0.58,1.06,6126853.014084,112335,54.599,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-10",52.805,55.67,52.66,54.66,3.55,6.95,10521433.771492,151167,54.5754,{"date":472,"open":150,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-07",53.47,48.17,51.11,3.62,7.62,12265760.709329,147792,51.3747,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-06",47.3,49.2,46.8,47.49,-0.42,-0.88,7420320.026186,114338,47.9556,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-05",48.78,49.1876,47.22,47.91,0.44,0.93,7349161.325422,115577,47.9953,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-04",45.68,48.45,45.21,47.47,3.63,8.28,10003812.657599,109725,46.9558,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-03",41.025,44.38,40.65,43.84,2.47,5.97,5553660.203328,78601,43.5401,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-31",42.24,42.5,40.71,41.37,-0.29,-0.7,7813644.275124,84988,41.5241,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-30",39.26,41.77,38.75,41.66,3.56,9.34,7008827.524669,79064,40.6648,{"date":548,"open":549,"high":550,"low":27,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-29",40.87,41.1301,38.1,-3.18,-7.7,8725387.038847,106569,39.053,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":175,"volume":564,"transactions":565,"vwap":566},"2026-07-28",42.205,42.68,39.91,41.28,-1.85,6999740.308057,79888,40.9084,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-27",41.4,43.22,41.15,43.13,1.83,4.43,4875021.495717,66375,42.4573,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-24",44.44,44.6999,41.12,41.3,-3.35,-7.5,7487374.810378,94983,41.9893,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-23",44.8,45.49,43.706,44.65,-1.03,-2.25,4533344.527189,63537,44.5915,{"date":601,"open":602,"high":603,"low":604,"close":505,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-22",45.54,47.18,45.37,-0.62,-1.34,4014677.505384,55515,46.1136,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-21",46.7,47.62,45.23,46.3,0.6,1.31,5093869.66359,68608,46.1752,{"date":622,"open":623,"high":612,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-20",45.36,44.02,45.7,0.46,1.02,6435528.431479,77317,45.1573,{"date":632,"open":633,"high":76,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-07-17",44.41,43.82,45.24,-0.22,-0.48,6804700,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-16",48.24,48.29,44.45,45.46,-4,-8.09,9307100,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-15",50.965,51.49,48.57,49.46,-1.33,-2.62,3216900,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-14",50.85,51.38,50.41,50.79,1.29,2.61,3142700,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-13",51.16,51.98,48.96,49.5,-2.71,-5.19,4032100,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-10",52.33,52.95,50.59,52.21,0.5,0.97,2796100,{"date":685,"open":686,"high":247,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-09",54,51.6,51.71,-1.29,-2.43,3324300,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-08",50.5,53.375,49.81,53,2.51,4.97,5427900,{"date":702,"open":677,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-07",53.35,49.25,50.49,-2.52,-4.75,6879400,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-06",53.7,54.74,52.83,53.0099983,-0.3,-0.56,3916600,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-02",54.47,57.46,52.97,53.31,-0.97,-1.79,4681600,{"date":728,"open":729,"high":730,"low":731,"close":308,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":308},"2026-07-01",55.15,56.847,54.25,-1.73,-3.09,3202600,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-30",55.099998,56.25,54.27,56.0099983,1.27,2.32,3345600,{"date":745,"open":746,"high":747,"low":748,"close":712,"change":133,"percent_change":749,"volume":750,"transactions":9,"vwap":712},"2026-06-29",54.15,55.080002,52.672,1.56,3553600,{"date":752,"open":443,"high":753,"low":754,"close":755,"change":756,"percent_change":733,"volume":757,"transactions":9,"vwap":755},"2026-06-26",55,52.98,53.9,-1.72,5617300,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-25",57,57.35,54.07,55.62,-0.89,-1.57,3822200,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-24",57.29,58,55.45,56.51,-2.39,-4.06,5998100,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-23",57.75,60.88,57.0099983,58.9,-1.39,-2.31,5636500,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":724,"volume":792,"transactions":9,"vwap":790},"2026-06-22",60.76,63.141,59.37,60.29,-0.59,4193200,{"date":794,"open":795,"high":796,"low":797,"close":779,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":779},"2026-06-18",61.39,61.56,59.55,0.04,0.07,7362900,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-17",58.07,62.46,57.5,60.84,3.79,6.64,6935300,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-16",57.53,58.46,56.5,57.049999,-1.21,-2.08,3770300,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-15",60.060001,60.91,58.21,58.26,0.71,1.23,4803100,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-12",57.63,58.17,56.029999,57.55,0.37,0.65,3819800,{"date":838,"open":839,"high":840,"low":723,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-11",53.55,57.33,57.18,3.73,6.98,4797800,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":765,"volume":852,"transactions":9,"vwap":850},"2026-06-10",54.02,56.22,53.29,53.45,-0.85,6448400,{"date":854,"open":855,"high":856,"low":380,"close":247,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":247},"2026-06-09",57.93,58.617,-3.28,-5.7,9560500,{"date":861,"open":862,"high":862,"low":840,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-08",59.83,57.58,-1.6,-2.7,5114900,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-05",64.099998,64.15,58.65,59.18,-6.28,-9.59,8035200,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":733,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-04",66.62,67.25,64.98,65.46,-4.51,4029500,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-03",70.38,71.926,67.41,68.55,-3.69,-5.11,5694800,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-02",70,73.52,69.51,72.24,2.95,4.26,6669200,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-01",64.175,71.37,63.0099983,69.29,4.59,7.09,8827600,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-29",66,66.5,63.595,64.7,-2.13,-3.19,5063600,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-28",64.66,68.45,64.029999,66.83,1.62,2.48,5275500,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-27",67.21,67.3,64.080002,65.21,-1.78,-2.66,5072200,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-26",64.71,69.463,63.34,66.99,2.53,3.92,8552700,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-22",63.060001,65.595,62.916,64.46,2.72,4.41,6847800,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-21",58.099998,62.95,61.74,5.24,9.27,10528200,{"date":965,"open":966,"high":967,"low":968,"close":814,"change":969,"percent_change":434,"volume":970,"transactions":9,"vwap":814},"2026-05-20",56.745,56.82,53.57,1.57,7744800,{"date":972,"open":973,"high":402,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-19",56.26,54.51,54.93,-1.74,-3.07,5088200,{"date":980,"open":981,"high":982,"low":983,"close":402,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":402},"2026-05-18",61,61.119,55.049999,-4.6,-7.51,9091100,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":290,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-15",60.395,62.28,59.68,61.27,1.59,5219500,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-14",62.64,58.975,60.31,-3.42,-5.37,9899500,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-13",64.78,65.61,62.17,63.73,-1.86,-2.84,6381300,{"date":1013,"open":913,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":865,"volume":1018,"transactions":9,"vwap":1016},"2026-05-12",67.57,63.2,65.59,-1.82,5822900,{"date":1020,"open":1021,"high":1022,"low":1023,"close":888,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":888},"2026-05-11",67.050003,70.4,64.25,-0.02,-0.03,7260200,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":311,"volume":1034,"transactions":9,"vwap":1032},"2026-05-08",73.7,76.8,66.51,67.43,-1.7,11619400,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-07",73.21,73.58,68.2,69.13,-3.52,-4.85,8668900,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":908,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-06",69.49,73.099998,67.61,72.65,6.74,8598100,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":91,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-05",67.19,69.029999,65,68.059998,2.81,5591000,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-04",69,69.7,65.646,66.2,-0.43,-0.65,6170600,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-01",65.57,67.34,63.52,66.63,0.59,0.89,5461400,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-30",61.7,66.19,61.25,66.040001,4.74,7.73,5593500,{"date":1088,"open":1089,"high":959,"low":1090,"close":1091,"change":1092,"percent_change":1067,"volume":1093,"transactions":9,"vwap":1091},"2026-04-29",62.09,60.2,61.3,-0.4,4282800,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1080,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1080},"2026-04-28",63,63.63,60.45,-3.22,-4.96,3872900,{"date":1103,"open":1104,"high":934,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-27",60.07,60.0099983,64.92,4.19,6.9,6225000,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-24",65.15,65.24,60.58,60.73,-2.59,-4.09,5366100,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-23",68.16,68.68,62.68,63.32,-5.87,-8.48,6745300,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-22",67.96,69.43,65.575,69.19,3.43,5.22,6101300,{"date":1138,"open":1139,"high":1140,"low":934,"close":1141,"change":122,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-21",65.5,68.65,65.76,-0.71,6732800,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":961,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-20",62.37,66.535,62.13,66.23,8.59,8950900,{"date":1153,"open":1154,"high":1155,"low":787,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-17",64,64.31,60.99,-1.31,-2.1,6558300,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-16",60.43,63.12,59.41,62.3,2.78,4.67,5243600,{"date":1170,"open":1171,"high":1172,"low":360,"close":328,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":328},"2026-04-15",57.94,60.578,2.16,3.77,4970100,{"date":1177,"open":770,"high":1178,"low":392,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-14",58.4,57.36,0.56,0.99,3506000,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":749,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-13",54.23,57.38,53.52,56.8,2.82,6452200,{"date":1192,"open":1193,"high":1194,"low":1193,"close":454,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":454},"2026-04-10",54.8,57.41,1.34,2.49,4405400,{"date":1199,"open":1200,"high":1201,"low":1202,"close":755,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":755},"2026-04-09",53.63,54.83,52.68,-0.54,-0.99,3442400,{"date":1207,"open":697,"high":1208,"low":677,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-08",54.64,54.44,4.95,10,6792900,{"date":1214,"open":162,"high":1215,"low":652,"close":1216,"change":281,"percent_change":857,"volume":1217,"transactions":9,"vwap":1216},"2026-04-07",50.88,49.49,4389200,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-06",49.73,51.63,49.53,51.17,1.44,2.9,4080900,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1220,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1220},"2026-04-02",46.47,50.34,45.72,1.32,2.73,4665800,{"date":1236,"open":653,"high":1237,"low":108,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-01",49.8,48.41,0.15,0.31,4893000,{"date":1243,"open":1244,"high":1245,"low":1231,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-31",46.080002,48.48,48.26,2.67,5.86,7185000,{"date":1251,"open":677,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-30",53.28,44.43,45.59,-6.21,-11.99,11619700,{"date":1259,"open":1260,"high":288,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-27",51.58,51.34,51.8,0.1,0.19,4331700,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-26",52.5,53.53,51.241,51.7,-2.04,-3.8,3828400,{"date":1276,"open":1277,"high":1278,"low":1279,"close":299,"change":1280,"percent_change":133,"volume":1281,"transactions":9,"vwap":299},"2026-03-25",54.9,55.69,52.8,0.45,3863900,{"date":1283,"open":1284,"high":1285,"low":1286,"close":849,"change":393,"percent_change":394,"volume":1287,"transactions":9,"vwap":849},"2026-03-24",52.6,53.59,50.81,5298900,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1252,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1252},"2026-03-23",51.79,54.084999,51.02,2.68,5.3,6464200,{"date":1297,"open":1298,"high":1285,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-20",53.049999,50.26,50.6,-2.5,-4.71,8330900,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-19",55.91,56.07,52.080002,53.099998,-4.44,-7.72,8906800,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-18",59.49,59.7,57.51,57.54,-1.76,-2.97,3502800,{"date":1323,"open":1324,"high":1325,"low":1326,"close":358,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":358},"2026-03-17",59.38,60.72,58.71,-0.06,-0.1,3656800,{"date":1331,"open":1332,"high":1333,"low":256,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-16",58.040001,60.15,59.36,2.15,3.76,5120900,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-13",60.22,61.09,56.635,57.21,-2.82,-4.7,5466400,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":21,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-12",61.61,62.79,59.09,60.029999,-3.57,4134400,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-11",60.66,63.02,60.38,62.25,0.67,1.09,3632100,{"date":1365,"open":1325,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-10",63.07,59.46,61.58,1.28,2.12,5493100,{"date":1373,"open":1374,"high":336,"low":1375,"close":1376,"change":1377,"percent_change":466,"volume":1378,"transactions":9,"vwap":1376},"2026-03-09",57.040001,56.52,60.3,2.07,4698600,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1066,"volume":1386,"transactions":9,"vwap":1384},"2026-03-06",57.035,60.64,56.34,58.23,-0.25,5590500,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-05",60.93,62.69,57.74,58.48,-3.13,-5.08,5975300,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1349,"change":1401,"percent_change":218,"volume":1402,"transactions":9,"vwap":1349},"2026-03-04",62,62.94,60.212,0.21,4447400,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-03",61.615,63.39,59.24,61.4,-2.33,-3.66,6701300,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1008,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1008},"2026-03-02",57.43,63.9,57.192,4.86,8.26,10224400,{"date":1421,"open":1422,"high":1423,"low":780,"close":1424,"change":444,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-02-27",58.84,60.68,58.87,-1.88,6854600,{"date":1428,"open":1429,"high":790,"low":1430,"close":1431,"change":1195,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-26",59.57,58.0099983,60,2.28,6674100,{"date":1435,"open":1436,"high":1437,"low":871,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-25",59.79,60.16,58.66,0.22,0.38,3977100,{"date":1443,"open":244,"high":1444,"low":246,"close":1445,"change":164,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-24",58.73,58.44,4.92,4824200,{"date":1449,"open":1450,"high":441,"low":1451,"close":1452,"change":1453,"percent_change":835,"volume":1454,"transactions":9,"vwap":1452},"2026-02-23",54.19,53.89,55.7,0.36,3837500,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1099,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-20",57.7,58.94,55.040001,55.34,-5.5,5730400,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-19",57.67,59,56.099998,58.56,0.62,1.07,3142300,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1171,"change":1181,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1171},"2026-02-18",57.4,58.59,56.6,1.74,3071500,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1009,"volume":1486,"transactions":9,"vwap":1484},"2026-02-17",56.7,57.47,54.59,56.95,-1.08,5160400,{"date":1488,"open":833,"high":412,"low":1489,"close":1490,"change":1491,"percent_change":741,"volume":1492,"transactions":9,"vwap":1490},"2026-02-13",55.28,58.029999,0.73,4560600,{"date":1494,"open":1495,"high":1431,"low":1496,"close":1497,"change":857,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-12",59.33,56.58,57.3,-5.41,6655000,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1114,"change":1319,"percent_change":1344,"volume":1505,"transactions":9,"vwap":1114},"2026-02-11",62.75,63.7,58.81,4147600,{"date":1507,"open":1508,"high":1415,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-10",62.27,61.6,62.34,-0.46,-0.73,4096500,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":259,"percent_change":698,"volume":1520,"transactions":9,"vwap":1519},"2026-02-09",61.35,63.3,59.82,62.8,5222500,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-06",59.0099983,61.51,58.31,61.26,4.71,8.33,6953000,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":645,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-02-05",58.29,59.61,56.049999,56.55,-6.61,7762300,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":774,"percent_change":873,"volume":1543,"transactions":9,"vwap":1542},"2026-02-04",65.25,57.24,60.55,11095200,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-03",61.79,64.95,60.6,64.61,5.5,9.3,11931800,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":218,"percent_change":455,"volume":1559,"transactions":9,"vwap":1558},"2026-02-02",60.19,62.88,58.92,59.11,10044200,{"date":1561,"open":1562,"high":1563,"low":805,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-01-30",61.049999,63.64,58.77,-3.39,-5.45,10406200,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1042,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-01-29",64.85,65.2,58.28,62.16,-7.24,17261800,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-28",67.53,67.97,65.12,67.010002,0.28,0.42,9246000,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-27",63.569,68.050003,63.43,66.73,3.29,5.19,9534200,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-26",72.66,72.93,62.62,63.44,-6.14,-8.82,18362800,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-23",69.48,70.455,66.17,69.58,1.21,1.77,8077200,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-22",66.080002,70.92,65.75,68.37,3.72,5.75,10521300,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1566,"volume":1628,"transactions":9,"vwap":1626},"2026-01-21",69.36,70.942,61.52,64.65,-3.73,14364800,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1631,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1631},"2026-01-20",68.38,71.69,66.91,-0.6,-0.87,11658500,{"date":1638,"open":879,"high":1639,"low":1640,"close":1641,"change":1432,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-16",69.65,65.68,68.98,3.42,6760200,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-15",68.24,68.48,65.8,66.7,-2.6,-3.75,10529500,{"date":1654,"open":924,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1150,"volume":1659,"transactions":9,"vwap":1657},"2026-01-14",70.07,62.2,69.3,5.48,12394900,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1409,"volume":1667,"transactions":9,"vwap":1665},"2026-01-13",67.725,68.44,63.402,63.82,-1.52,9952200,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-12",63.37,67,62.23,65.34,3.34,5.39,12150700,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1398,"change":1682,"percent_change":259,"volume":1683,"transactions":9,"vwap":1398},"2026-01-09",61.89,62.98,59.35,0.94,9172300,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-08",61.575,65.55,60.752,61.060001,-1.44,-2.3,9309800,{"date":1694,"open":1695,"high":933,"low":1518,"close":1696,"change":1293,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2026-01-07",60.4,62.5,4.48,12892400,{"date":1700,"open":1701,"high":1702,"low":824,"close":1518,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1518},"2026-01-06",60.8,61.16,1.2,2.05,9957500,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":808,"volume":1713,"transactions":9,"vwap":1711},"2026-01-05",57.23,58.8,56.42,58.62,3.65,6977400,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-02",51.48,55.25,50.91,54.97,4.45,8.81,6459600,{"date":1724,"open":1725,"high":1726,"low":119,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-12-31",50.87,51.23,50.52,0.08,0.16,6911800,{"date":1732,"open":669,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-12-30",52.25,50.405,50.44,-1.49,-2.87,6211800,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-12-29",52.37,53.87,51.62,51.93,-1.45,-2.72,4716200,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":917,"volume":1755,"transactions":9,"vwap":1753},"2025-12-26",54.54,54.6,52.084999,53.38,-1.16,3940100,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1750,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1750},"2025-12-24",53.76,55.27,53.4,0.33,0.61,2362600,{"date":1765,"open":1766,"high":1767,"low":1768,"close":246,"change":196,"percent_change":1769,"volume":1770,"transactions":9,"vwap":246},"2025-12-23",53.825,55.5,53.34,-0.33,4414000,{"date":1772,"open":1750,"high":1717,"low":1758,"close":1773,"change":1583,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-12-22",54.39,0.78,7094200,{"date":1777,"open":1778,"high":720,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-12-19",52.18,53.97,1.93,3.71,9048200,{"date":1784,"open":1785,"high":244,"low":1786,"close":1787,"change":393,"percent_change":394,"volume":1788,"transactions":9,"vwap":1787},"2025-12-18",53.44,51.41,52.040001,6135700,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":782,"percent_change":1650,"volume":1795,"transactions":9,"vwap":1794},"2025-12-17",54.13,55.757,52.02,52.029999,5086200,{"date":1797,"open":1798,"high":1742,"low":1799,"close":1800,"change":1729,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-12-16",52.55,52.099998,53.42,0.3,5171400,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-12-15",57.07,57.82,53.040001,53.26,-3.4,-6,6598400,{"date":1813,"open":797,"high":1814,"low":1815,"close":1816,"change":584,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-12-12",59.75,55.76,56.66,-5.58,7219900,{"date":1820,"open":769,"high":1821,"low":1822,"close":1105,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1105},"2025-12-11",60.24,56.65,1.98,3.41,4960200,{"date":1827,"open":1828,"high":1829,"low":1497,"close":1490,"change":725,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1490},"2025-12-10",59.76,59.895,-2.99,6512700,{"date":1833,"open":1834,"high":1360,"low":1835,"close":1518,"change":310,"percent_change":596,"volume":1836,"transactions":9,"vwap":1518},"2025-12-09",60.049999,59.26,4530900,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":764,"percent_change":341,"volume":1843,"transactions":9,"vwap":1842},"2025-12-08",61.080002,61.466,58.98,61.2,5791700,{"date":1845,"open":1563,"high":1846,"low":1847,"close":1089,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1089},"2025-12-05",63.89,61.84,0.29,0.47,9245200,{"date":1852,"open":1853,"high":1360,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-04",58.79,57.92,61.8,3.09,5.26,7921900,{"date":1860,"open":1861,"high":1861,"low":1541,"close":1326,"change":917,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1326},"2025-12-03",60.32,-3.5,6481700,{"date":1865,"open":1866,"high":1867,"low":1868,"close":806,"change":164,"percent_change":1869,"volume":1870,"transactions":9,"vwap":806},"2025-12-02",58.27,61.66,58.2,4.72,6352000,{"date":1872,"open":1873,"high":336,"low":958,"close":958,"change":1874,"percent_change":1255,"volume":1875,"transactions":9,"vwap":958},"2025-12-01",60.44,-3.85,5740500,{"date":1877,"open":1878,"high":1879,"low":1821,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-11-28",60.51,62.298,61.95,1.8,2.99,3183400,{"date":1885,"open":1564,"high":1886,"low":1887,"close":1333,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1333},"2025-11-26",61.034,58.72,1.94,3.33,5886900,{"date":1892,"open":1893,"high":1709,"low":740,"close":823,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":823},"2025-11-25",58.19,-0.83,-1.41,6615800,{"date":1898,"open":1899,"high":1315,"low":441,"close":1900,"change":1174,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-11-24",56.78,59.040001,6.82,9292300,{"date":1904,"open":1816,"high":1905,"low":1906,"close":1759,"change":1895,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1759},"2025-11-21",57.296,53.22,-2.49,11071300,{"date":1910,"open":1023,"high":1113,"low":1476,"close":392,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":392},"2025-11-20",-6.87,-10.81,16548800,{"date":1915,"open":1398,"high":1065,"low":1861,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-11-19",63.55,5.04,8.61,20506100,{"date":1921,"open":1922,"high":1923,"low":832,"close":412,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":412},"2025-11-18",56.85,60.48,1.53,2.69,12076500,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-11-17",58.11,58.75,55.52,56.98,-1.66,-2.83,5927000,{"date":1937,"open":812,"high":1938,"low":1277,"close":1939,"change":1940,"percent_change":70,"volume":1941,"transactions":9,"vwap":1939},"2025-11-14",59.84,58.64,1.1,10333200,{"date":1943,"open":1437,"high":1944,"low":368,"close":1318,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1318},"2025-11-13",61.199,-2.18,-3.65,10764900,{"date":1949,"open":1950,"high":1951,"low":1171,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-11-12",62.02,62.35,59.72,-2.23,-3.6,8841900,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1880,"change":1953,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1880},"2025-11-11",63.36,63.75,61.12,-3.47,9473700,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-11-10",61.55,65.95,60.42,64.18,5.58,9.52,18818400,{"date":1973,"open":694,"high":1518,"low":694,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-11-07",58.6,6.65,12.8,23399800,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":208,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-11-06",56.39,56.45,51.84,51.95,-5.43,15178100,{"date":1987,"open":747,"high":1815,"low":1988,"close":975,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":975},"2025-11-05",53.58,0.03,0.05,8647000,{"date":1993,"open":1994,"high":1318,"low":847,"close":1277,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1277},"2025-11-04",55.835,-2.76,-4.79,13678000,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":1984,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-11-03",62.205,57.15,57.66,-8.61,14163800,{"date":2006,"open":1005,"high":1547,"low":2007,"close":2008,"change":2009,"percent_change":1344,"volume":2010,"transactions":9,"vwap":2008},"2025-10-31",61.45,63.09,-1.83,13881900,{"date":2012,"open":2013,"high":2014,"low":1556,"close":1106,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1106},"2025-10-30",66.97,67.099998,0.63,0.98,14302800,{"date":2019,"open":2020,"high":2021,"low":1517,"close":2022,"change":1067,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-10-29",65.44,65.6,64.29,-1,9121000,{"date":2026,"open":1016,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-10-28",67.778,64.27,64.94,-0.63,-0.96,10850300,{"date":2034,"open":1032,"high":2035,"low":2036,"close":1071,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1071},"2025-10-27",67.73,62.4,-5.24,-7.4,24754600,{"date":2041,"open":2042,"high":2043,"low":1623,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-10-24",69.95,72.59,70.81,2.36,3.45,11398900,{"date":2049,"open":2050,"high":2051,"low":2052,"close":923,"change":2053,"percent_change":249,"volume":2054,"transactions":9,"vwap":923},"2025-10-23",70.875,71.46,68.099998,-1.35,10965600,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-10-22",72.07,73.48,66.31,69.8,-4.31,-5.82,21854800,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-10-21",80.37,80.885,73.24,74.11,-8.79,-10.6,17623700,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":664,"volume":2080,"transactions":9,"vwap":2078},"2025-10-20",83.5,83.99,78.052002,82.9,2.11,14957800,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-10-17",80.39,84.15,78.8,80.79,-3.05,-3.64,14927400,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-10-16",91.93,91.99,83.33,83.84,-6.01,-6.69,18653700,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-10-15",96.71,97,86.5,89.85,-8.8,-8.92,29991500,{"date":2109,"open":2110,"high":26,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-10-14",97.79,88.6,98.65,3.59,3.78,40359400,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-13",86.8,98.97,85.5,95.059998,16.72,21.34,50242400,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-10-10",74.41,84.92,73.43,78.34,6.05,8.37,52334400,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-09",73.65,78.32,71.52,72.29,1.7,2.41,24843500,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":552,"percent_change":2061,"volume":2149,"transactions":9,"vwap":2148},"2025-10-08",75.24,75.97,69.61,70.59,11488800,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":716,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-10-07",75.9,79.53,72.2,73.77,-0.75,15264900,{"date":2159,"open":2160,"high":2161,"low":2051,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-10-06",73.3,74.93,74.33,2.83,3.96,10864900,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-10-03",72,75.6,70.33,71.5,0.54,0.76,14675500,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":1889,"percent_change":1446,"volume":2181,"transactions":9,"vwap":2180},"2025-10-02",68.8,71.735,67.42,70.96,13407700,{"date":2183,"open":1083,"high":2184,"low":2185,"close":2186,"change":1180,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-10-01",67.99,65.58,67.63,0.83,8046800,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-09-30",67.985,68.93,65.91,67.07,-1.11,-1.63,7989400,{"date":2199,"open":2200,"high":2201,"low":1607,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-09-29",69.32,69.5,68.18,-0.45,-0.66,12539000,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-09-26",77,77.47,68.57,68.63,-8.5,-11.02,18998600,{"date":2216,"open":2217,"high":2218,"low":2177,"close":2219,"change":2220,"percent_change":510,"volume":2221,"transactions":9,"vwap":2219},"2025-09-25",70.5,82.23,77.13,5.9,26004400,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1961,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-09-24",76.42,77.17,70.58,71.23,-4.65,13358400,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-09-23",74,76.69,72.76,74.7,1.48,2.02,14194100,{"date":2240,"open":2241,"high":2160,"low":2242,"close":2243,"change":2244,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-09-22",71.91,69.53,73.22,0,10578400,{"date":2247,"open":2248,"high":2249,"low":2217,"close":2243,"change":1362,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2243},"2025-09-19",73,75.92,1.51,37395100,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-09-18",68.07,72.15,66.376,72.13,5.32,7.96,14050400,{"date":2262,"open":2263,"high":2264,"low":1540,"close":2265,"change":2187,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-09-17",68,69.099998,66.81,1.26,11289100,{"date":2269,"open":2270,"high":2271,"low":1640,"close":2272,"change":798,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-09-16",67.175,67.936,65.98,0.06,11280200,{"date":2276,"open":2277,"high":1072,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-09-15",66.010002,64.41,65.94,2.43,3.83,10796300,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2173,"volume":2290,"transactions":9,"vwap":2288},"2025-09-12",63.4,64.17,62.57,63.51,0.48,5974600,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":1075,"percent_change":1682,"volume":2297,"transactions":9,"vwap":2296},"2025-09-11",62.6,65.623,62.12,63.029999,9420300,{"date":2299,"open":2300,"high":916,"low":2301,"close":2302,"change":1142,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-09-10",63.96,61.595,62.44,-1.12,7550000,{"date":2306,"open":1670,"high":2307,"low":990,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-09-09",64.54,63.15,0.43,0.69,7642000,{"date":2313,"open":2314,"high":2315,"low":1686,"close":2316,"change":1769,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-09-08",62.65,63.25,62.72,-0.52,8654600,{"date":2320,"open":916,"high":880,"low":2321,"close":2322,"change":444,"percent_change":1319,"volume":2323,"transactions":9,"vwap":2322},"2025-09-05",61.401,63.049999,6903900,{"date":2325,"open":2277,"high":2326,"low":2327,"close":1968,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1968},"2025-09-04",66.55,63.028,-1.81,-2.74,8081700,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-09-03",68.31,68.78,65.41,65.99,-1.32,-1.96,7238100,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-09-02",68.91,69.35,66.07,67.31,-3.83,-5.38,9213200,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-08-29",73.85,73.87,71.07,71.14,-2.36,-3.21,6926700,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-08-28",71.51,74.27,70.101,73.5,2.1,2.94,7604100,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":969,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-08-27",70.099998,72.32,68.74,71.4,2.25,6883200,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-08-26",72.45,75.43,69.26,69.83,-2.48,-3.43,13317900,{"date":2385,"open":2386,"high":2387,"low":1121,"close":2388,"change":574,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-08-25",68.49,72.9,72.31,6.53,10729600,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":1092,"percent_change":791,"volume":2397,"transactions":9,"vwap":2396},"2025-08-22",67.76,69.75,66.41,67.88,10399100,{"date":2399,"open":2400,"high":2201,"low":2401,"close":2402,"change":2403,"percent_change":1729,"volume":2404,"transactions":9,"vwap":2402},"2025-08-21",68.21,64.82,68.28,0.11,11981300,{"date":2406,"open":2407,"high":2408,"low":1614,"close":2409,"change":2303,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-08-20",67.355,69.14,68.17,-1.62,8741100,{"date":2413,"open":2414,"high":2415,"low":2416,"close":907,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":907},"2025-08-19",70.76,71.68,66.88,-2.92,-4.04,11975300,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":1344,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-08-18",73.935,74.167,69.010002,72.21,-3.76,12362200,{"date":2429,"open":2430,"high":2431,"low":2363,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-08-15",76.85,77.7,75.029999,-1.55,-2.02,8547000,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":749,"volume":2443,"transactions":9,"vwap":2441},"2025-08-14",74.64,78.159,74.35,76.58,1.18,11179600,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":1280,"percent_change":616,"volume":2450,"transactions":9,"vwap":2449},"2025-08-13",75.54,77.56,72.84,75.4,12256400,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-08-12",74.37,75.7,72.14,74.95,2.26,3.11,12333300,{"date":2461,"open":2161,"high":2462,"low":2463,"close":2464,"change":2196,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-08-11",82.5,72.54,72.69,-2.19,23837600,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-08-08",76.94,79.36,71.64,74.32,3.25,4.57,24410900,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2353,"change":542,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2353},"2025-08-07",71,72.35,68.572,5.27,16083900,{"date":2484,"open":1639,"high":2485,"low":2486,"close":2487,"change":488,"percent_change":689,"volume":2488,"transactions":9,"vwap":2487},"2025-08-06",70.95,66.665,67.51,13196700,{"date":2490,"open":2491,"high":2492,"low":1139,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-08-05",65.64,68.42,68.39,2.97,4.54,11618200,{"date":2498,"open":1097,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":953,"volume":2503,"transactions":9,"vwap":2501},"2025-08-04",67.402,62.9,65.42,1.73,14453400,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":542,"volume":2511,"transactions":9,"vwap":2509},"2025-08-01",60.39,64.5,59.2,63.69,2.19,15491100,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":835,"percent_change":1470,"volume":2518,"transactions":9,"vwap":2517},"2025-07-31",59.88,62.685,59.565,61.5,9662400,{"date":2520,"open":2521,"high":2522,"low":2508,"close":2523,"change":1075,"percent_change":2016,"volume":2524,"transactions":9,"vwap":2523},"2025-07-30",60.080002,62.474,60.85,8931700,{"date":2526,"open":2527,"high":2528,"low":1340,"close":2529,"change":1874,"percent_change":2096,"volume":2530,"transactions":9,"vwap":2529},"2025-07-29",65.040001,65.84,60.26,12203300,{"date":2532,"open":2533,"high":2028,"low":1082,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-07-28",62.67,64.11,2.03,3.27,11141900,{"date":2539,"open":2540,"high":1503,"low":1423,"close":2541,"change":2542,"percent_change":133,"volume":2543,"transactions":9,"vwap":2541},"2025-07-25",61.28,62.080002,0.52,10034400,{"date":2545,"open":2546,"high":2547,"low":1316,"close":796,"change":1583,"percent_change":2310,"volume":2548,"transactions":9,"vwap":796},"2025-07-24",60.87,62.049999,8743300,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":456,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-07-23",59.6,62.32,59.4,61.14,1.76,12451400,{"date":2558,"open":2559,"high":2560,"low":1481,"close":2521,"change":1470,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2521},"2025-07-22",58.55,60.35,1.81,14090700,{"date":2564,"open":2565,"high":2566,"low":1709,"close":1523,"change":144,"percent_change":2567,"volume":2568,"transactions":9,"vwap":1523},"2025-07-21",63.715,65.050003,-6.66,25111700,{"date":2570,"open":1376,"high":2571,"low":1709,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-07-18",64.51,63.22,2.96,4.91,29025600,{"date":2577,"open":1767,"high":2578,"low":1193,"close":2529,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2529},"2025-07-17",61.67,1.71,2.92,42064900,{"date":2583,"open":1839,"high":2584,"low":2585,"close":2559,"change":1761,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2559},"2025-07-16",61.13,56.73,0.57,37794200,{"date":2589,"open":686,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-07-15",62.873,52.89,58.22,9.7,19.99,74016900,{"date":2597,"open":2598,"high":195,"low":2599,"close":2600,"change":1824,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-07-14",45.86,45.66,48.52,7.56,23472400,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-07-11",45.53,50.98,44.622,45.11,-0.12,-0.27,37216600,{"date":2613,"open":2614,"high":2615,"low":2616,"close":614,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":614},"2025-07-10",48.099998,48.115,42.86,15.2,50.62,86416200,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":1754,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-07-09",31.55,31.669,29.58,30.030001,-3.72,10367400,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":1280,"volume":2635,"transactions":9,"vwap":2633},"2025-07-08",31.25,32.46,30.595,31.19,0.14,6569600,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":2381,"volume":2643,"transactions":9,"vwap":2641},"2025-07-07",30.54,31.225,29.62,31.049999,-0.79,6035500,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":382,"volume":2651,"transactions":9,"vwap":2649},"2025-07-03",32.36,32.65,31.54,31.84,-0.53,3886600,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":69,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-07-02",31.5,32.5,31.4,32.37,2.79,4796200,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":935,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-07-01",33.14,33.27,31.301,31.49,-5.35,7003400,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2663,"change":834,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2663},"2025-06-30",32.75,33.98,31.996,1.12,9184100,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":733,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-06-27",34.0099983,34.4,32.0099983,32.9,-8.59,15080500,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":1075,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-06-26",36.3,36.91,35.5,35.99,1.67,6859100,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-06-25",34.7,35.939,33.93,35.4,0.49,1.4,8497100,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":882,"volume":2707,"transactions":9,"vwap":2705},"2025-06-24",36.8,37.16,34.71,34.91,-1.65,10210100,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":1393,"volume":2715,"transactions":9,"vwap":2713},"2025-06-23",37.445,38.044998,35.532,36.56,-1.18,10524600,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2542,"percent_change":2698,"volume":2722,"transactions":9,"vwap":2721},"2025-06-20",38.64,38.76,36.7,37.74,13639700,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":1477,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2728},"2025-06-18",36.29,39.099998,36.14,37.22,4.9,18848700,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2187,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-06-17",34.29,35.78,33.9,35.48,2.4,14061300,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-06-16",31.47,35.049999,31.39,34.65,4.1,13.42,25291900,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2753},"2025-06-13",29.84,30.78,28.355,30.55,1.35,4.62,25329300,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":542,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2762},"2025-06-12",25.54,29.96,25.17,29.2,13.88,24578800,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-06-11",25.25,25.87,23.26,25.64,-1.59,-5.84,15842400,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":1511,"percent_change":1933,"volume":2780,"transactions":9,"vwap":2779},"2025-06-10",28.48,28.535,26.48,27.23,6775500,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-06-09",26.465,29.049999,26.31,27.69,1.99,7.74,14815600,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":413,"percent_change":764,"volume":2796,"transactions":9,"vwap":2795},"2025-06-06",27.09,27.12,25.049999,25.7,8789100,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2754,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-06-05",24.48,27.6,24.030001,25.93,5.49,21351400,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-06-04",22.37,24.635,22.040001,24.58,2.58,11.73,11106300,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-06-03",20.7,22.77,20.6,22,1.5,7.32,8323400,{"date":2824,"open":2825,"high":2825,"low":2826,"close":2827,"change":689,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2827},"2025-06-02",22.87,20.105,20.5,-5.92,13949300,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2237,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2835},"2025-05-30",19.85,22.45,19.75,21.79,10.22,13127500,{"date":2839,"open":2834,"high":2840,"low":2841,"close":2842,"change":217,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2842},"2025-05-29",20.14,19.6,19.77,0.87,4285800,{"date":2846,"open":2847,"high":2848,"low":36,"close":2841,"change":2187,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2841},"2025-05-28",18.77,19.94,4.42,7022100,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2847,"change":280,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2847},"2025-05-27",19.76,19.78,18.75,-4.67,5764600,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":414,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2863},"2025-05-23",19.64,19.91,19.46,19.69,-1.94,2941500,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":455,"percent_change":2494,"volume":2872,"transactions":9,"vwap":2871},"2025-05-22",19.8,20.77,19.23,20.08,4970000,{"date":2874,"open":2875,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2877},"2025-05-21",20.4,19.38,19.5,-1.14,-5.52,5250100,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":1737,"volume":2888,"transactions":9,"vwap":2886},"2025-05-20",21.059999,21.203,20.51,20.64,-0.61,4619600,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":1327,"percent_change":60,"volume":2895,"transactions":9,"vwap":2894},"2025-05-19",20.67,21.33,20.52,21.25,2760400,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2901},"2025-05-16",21.049999,21.691,21,21.31,-0.01,-0.05,4300300,{"date":2906,"open":2900,"high":2907,"low":2891,"close":2908,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2908},"2025-05-15",21.56,21.32,0.24,1.14,2716200,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":1240,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2917},"2025-05-14",22.145,22.41,20.864,21.08,1.49,10131100,{"date":2921,"open":2917,"high":2922,"low":2923,"close":2869,"change":197,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2869},"2025-05-13",21.105,20.049999,-1.75,6724900,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":227,"percent_change":890,"volume":2932,"transactions":9,"vwap":2931},"2025-05-12",22.57,22.58,20.75,21.14,8732600,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2939,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2938},"2025-05-09",23.855,24.73,20.94,21.95,-1.9,-7.97,11597900,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":682,"volume":2949,"transactions":9,"vwap":2947},"2025-05-08",23.71,24.39,23.611,23.85,0.23,6427700,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":248,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2955},"2025-05-07",24.45,24.46,23.12,23.62,-4.33,4821200,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":2434,"volume":2965,"transactions":9,"vwap":2963},"2025-05-06",24.66,24.745,24.049999,24.69,-0.51,4114100,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":1264,"percent_change":2173,"volume":2972,"transactions":9,"vwap":2971},"2025-05-05",25.059999,25.74,24.87,25.2,3676000,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":1361,"percent_change":351,"volume":2979,"transactions":9,"vwap":2978},"2025-05-02",24.945,25.57,24.6,25.01,3274200,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":2609,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2985},"2025-05-01",24.014999,25.032,23.96,24.34,-0.49,3324900,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2953,"change":2609,"percent_change":2986,"volume":2993,"transactions":9,"vwap":2953},"2025-04-30",23.55,24.675,22.71,5924300,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2810,"change":2610,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2810},"2025-04-29",24.76,25.09,23.52,-1.09,5974500,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":498,"percent_change":1881,"volume":3007,"transactions":9,"vwap":3006},"2025-04-28",24.77,25.67,24.18,24.85,4117900,{"date":40,"open":3009,"high":3010,"low":3011,"close":3012,"change":606,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3012},25.75,26.1,24.35,24.41,-5.2,6209200,{"status":3016,"indices":3017,"watchlist":3055,"sectors":3075,"benchmarks":3123},"success",[3018,3024,3031,3037,3043,3049],{"symbol":3019,"name":3020,"price":3021,"change":3022,"pct_change":636,"is_up":14,"sparkline":3023,"date":5},"SPX","S&P 500",7801.77,-17.16,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":3025,"name":3026,"price":3027,"change":3028,"pct_change":3029,"is_up":14,"sparkline":3030,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":3032,"name":3033,"price":3034,"change":3035,"pct_change":2204,"is_up":14,"sparkline":3036,"date":5},"DJI","DOW JONES",51180,-341,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":3038,"name":3039,"price":3040,"change":3041,"pct_change":636,"is_up":14,"sparkline":3042,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":3044,"name":3045,"price":3046,"change":3047,"pct_change":689,"is_up":14,"sparkline":3048,"date":5},"RUT","RUSSELL 2000",2777,-36.4,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":3050,"name":3051,"price":3052,"change":799,"pct_change":1849,"is_up":3053,"sparkline":3054,"date":5},"VIX","CBOE VIX",15.08,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[3056,3061,3068],{"symbol":3057,"name":3058,"price":3059,"change":1425,"pct_change":2642,"is_up":14,"sparkline":3060,"date":5},"NVDA","NVIDIA Corp",237.36,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":3062,"name":3063,"price":3064,"change":3065,"pct_change":3066,"is_up":3053,"sparkline":3067,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":3069,"name":3070,"price":3071,"change":3072,"pct_change":3073,"is_up":14,"sparkline":3074,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[3076,3080,3084,3089,3094,3098,3103,3107,3111,3115,3118],{"name":3077,"etf":3078,"change":715,"price":3079,"is_up":14},"Technology","XLK",201.39,{"name":3081,"etf":3082,"change":637,"price":3083,"is_up":14},"Financials","XLF",53.75,{"name":3085,"etf":3086,"change":3087,"price":3088,"is_up":3053},"Healthcare","XLV",1.03,168.81,{"name":3090,"etf":3091,"change":3092,"price":3093,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":3095,"etf":3096,"change":2609,"price":3097,"is_up":14},"Consumer Staples","XLP",81.7,{"name":3099,"etf":3100,"change":3101,"price":3102,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":3104,"etf":3105,"change":1945,"price":3106,"is_up":14},"Industrials","XLI",167.84,{"name":3108,"etf":3109,"change":207,"price":3110,"is_up":14},"Materials","XLB",48.98,{"name":3112,"etf":3113,"change":689,"price":3114,"is_up":14},"Real Estate","XLRE",40.57,{"name":3116,"etf":3117,"change":1024,"price":571,"is_up":14},"Utilities","XLU",{"name":3119,"etf":3120,"change":3121,"price":3122,"is_up":14},"Comm Services","XLC",-0.35,111.26,[3124,3129,3133,3138],{"ticker":3125,"name":3126,"price":3127,"change":3128,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":3130,"name":3131,"price":3132,"change":1385,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,{"ticker":3134,"name":3135,"price":3136,"change":3137,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":3139,"name":3140,"price":3141,"change":689,"is_up":14},"IWM","iShares Russell 2000",277.7]