[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSGE":3,"stock-historical-MSGE":30,"homepage-market-summary":2798},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MSGE","2026-10-06",{"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},"Madison Square Garden Entertainment Corp.","NYSE",null,"SERVICES-MISCELLANEOUS AMUSEMENT & RECREATION","Madison Square Garden Entertainment Corp provides live entertainment, delivering unforgettable experiences while forging deep connections with diverse and passionate audiences. The company's portfolio includes a collection of world-renowned venues - New York's Madison Square Garden, The Theater at Madison Square Garden, Radio City Music Hall, and Beacon Theatre; and The Chicago Theatre - that showcase a broad array of sporting events, concerts, family shows, and special events for millions of guests annually. In addition, the company features the original production, the Christmas Spectacular Starring the Radio City Rockettes, which has been a holiday tradition for 89 years.","6,260","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},79.99,80.16,82.09,79.68,80.01,-0.02,600670.39828,9730,80.4281,90.41,41.65,391548.0427821434,78.6,861,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":16,"start_date":39,"end_date":5},31.07,372452,135945058.738318,146.05,"2025-04-24",[41,42,52,63,74,85,96,107,118,128,139,150,161,171,182,193,203,213,224,235,246,256,266,277,287,296,306,317,327,336,346,357,367,378,389,400,411,422,432,443,452,462,471,481,490,498,506,516,526,537,547,557,567,577,588,595,605,613,621,629,637,646,655,660,668,677,685,694,700,706,712,718,727,736,745,754,763,770,776,782,789,795,804,813,819,826,835,842,849,857,866,875,884,891,899,905,913,920,926,933,941,948,956,964,973,981,990,998,1007,1015,1023,1030,1037,1044,1053,1061,1070,1077,1084,1093,1101,1109,1117,1125,1131,1139,1146,1154,1160,1167,1176,1184,1192,1201,1210,1219,1227,1236,1243,1250,1258,1266,1272,1279,1286,1294,1301,1309,1317,1326,1333,1340,1348,1355,1363,1371,1378,1382,1390,1398,1404,1411,1420,1427,1435,1441,1449,1455,1461,1466,1473,1479,1485,1493,1500,1506,1514,1522,1529,1536,1543,1550,1558,1563,1568,1575,1581,1587,1594,1601,1609,1616,1624,1632,1638,1646,1653,1660,1669,1676,1684,1691,1699,1707,1714,1722,1727,1734,1741,1748,1755,1763,1771,1778,1785,1792,1800,1808,1813,1821,1828,1836,1843,1852,1859,1865,1870,1877,1886,1892,1900,1905,1910,1918,1926,1935,1942,1950,1957,1964,1973,1981,1986,1993,2001,2008,2016,2025,2032,2038,2045,2053,2059,2067,2074,2083,2089,2096,2103,2112,2119,2124,2131,2136,2140,2147,2155,2162,2166,2171,2179,2186,2195,2202,2208,2215,2223,2228,2235,2243,2251,2258,2266,2272,2280,2288,2295,2303,2311,2320,2327,2335,2343,2351,2357,2363,2369,2376,2382,2388,2395,2402,2407,2415,2420,2427,2433,2438,2443,2449,2455,2461,2467,2474,2481,2487,2496,2504,2512,2518,2525,2530,2534,2541,2546,2554,2560,2568,2575,2582,2589,2594,2600,2607,2614,2619,2625,2629,2634,2642,2648,2655,2661,2666,2672,2676,2683,2686,2690,2694,2699,2703,2710,2716,2722,2729,2735,2743,2752,2759,2766,2774,2778,2785,2792],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":43,"open":44,"high":45,"low":46,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-05",80,80.32,78.35,0.14,0.18,738045.013417,9832,79.8742,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-02",80.44,81.47,78.62,79.87,-0.18,-0.22,516796.787279,9171,79.8394,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-10-01",80.21,80.535,75.9,80.05,-0.06,-0.07,808614.790344,12465,79.0503,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-30",81.74,83.58,80.1,80.11,-1.54,-1.89,768234.730352,8912,80.7374,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-29",82.37,83.09,81.21,81.65,-0.12,-0.15,404729.618243,8735,81.781,{"date":97,"open":98,"high":99,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-28",79.12,82.025,79,81.77,2.68,3.39,494450.230166,7757,81.3388,{"date":108,"open":109,"high":110,"low":111,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-25",79.37,80.3,77.97,79.09,-0.13,-0.16,518261.775811,7239,79.0525,{"date":119,"open":46,"high":120,"low":121,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-24",79.7799,77.84,79.22,0.73,0.93,477556.718329,8549,78.819,{"date":129,"open":130,"high":131,"low":132,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-23",79.73,80.23,77.74,78.49,-1.68,-2.1,275283.476465,7386,78.4421,{"date":140,"open":141,"high":142,"low":143,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-22",81.41,82.8,79.71,80.17,-1.03,-1.27,366414.259977,8571,80.4973,{"date":151,"open":152,"high":153,"low":154,"close":155,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-21",81,81.78,79.875,81.2,2.18,2.76,549929.115559,8974,81.0989,{"date":162,"open":163,"high":144,"low":164,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-18",76.76,76.33,79.02,1.84,2.38,1435026.88216,10907,78.8701,{"date":172,"open":173,"high":174,"low":175,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-17",80.2,81.82,77.09,77.18,-2.13,-2.69,435388.9663,10823,78.4626,{"date":183,"open":184,"high":185,"low":186,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-16",80.39,80.79,77.99,79.31,-1.58,-1.95,985346.793452,14856,79.2691,{"date":194,"open":78,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-15",81.54,79.6,80.89,0.5,0.62,518030.718052,12243,80.8068,{"date":204,"open":205,"high":206,"low":207,"close":184,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-14",79.01,80.95,78.68,1.2,1.52,426812.110085,9850,80.2367,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-11",76.74,79.49,76.505,79.19,3.44,4.54,689112.84485,8776,78.6428,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-10",76.22,76.89,75.41,75.75,-0.55,-0.72,294774.132304,6795,75.8837,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-09",76.08,77,75.34,76.3,-0.45,-0.59,399828.426722,7896,76.4052,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-08",77.33,76.1751,76.75,-0.66,-0.85,359638.413023,8197,76.7262,{"date":257,"open":258,"high":259,"low":260,"close":258,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-04",77.41,78.03,77.04,-0.39,-0.5,228338.62512,5977,77.5144,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-03",77.79,78.41,76.46,77.8,0.71,0.92,275805.85232,6787,77.5987,{"date":278,"open":279,"high":280,"low":281,"close":175,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-02",77.73,78.89,76.52,0.05,0.06,269070.417101,8813,77.2604,{"date":288,"open":289,"high":111,"low":290,"close":260,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-01",77.06,76.351,-0.65,-0.84,322185.803471,8802,77.1169,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":61,"vwap":305},"2026-08-31",78.46,79.48,77.53,77.69,-0.61,-0.78,330914.217906,77.9749,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-28",78.31,79.18,77.755,78.3,0.15,0.19,312650.603033,8508,78.3931,{"date":318,"open":100,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-27",79.78,77.71,78.15,-1.34,-1.69,265071.71053,6430,78.3377,{"date":328,"open":329,"high":329,"low":330,"close":216,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-26",80.59,79.105,-1.14,-1.41,247425.261868,7459,79.6008,{"date":337,"open":338,"high":339,"low":216,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-25",80.35,81.18,80.63,1.04,1.31,220860.194632,6387,80.419,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-24",80.6,81.22,79.175,79.59,-0.3,-0.38,207773.607864,7641,79.9115,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":283,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-21",79.56,80.2775,78.6028,79.89,0.08,244775.747605,6605,79.7234,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-20",81.46,83.19,79.57,79.83,-2.6,-3.15,202023.261747,7874,80.6862,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-19",82.79,83.53,82.15,82.43,0.53,0.65,219427.091081,8982,82.6919,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-18",85.08,86.8014,81.79,81.9,-2.96,-3.49,236784.121371,8661,82.6431,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-17",85.46,86.02,84.11,84.86,-0.58,-0.68,408186.728402,11617,84.7395,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-14",84.67,86.88,84.245,85.44,1.15,1.36,415830.99115,9881,85.7837,{"date":423,"open":424,"high":25,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-13",87.7,83.54,84.29,-4.13,-4.67,632756.954917,17112,85.3505,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-12",82.61,89.19,81.93,88.42,9.05,11.4,713608.206046,16854,86.2615,{"date":444,"open":445,"high":319,"low":446,"close":109,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-11",77.94,77.65,1.3,1.67,463072.703611,12418,79.0783,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":209,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-10",75.84,78.52,75.48,78.07,1.99,347020.103256,10200,77.5926,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":91,"percent_change":114,"volume":468,"transactions":469,"vwap":470},"2026-08-07",76.88,77.815,75.96,76.55,278962.872332,9661,76.6752,{"date":472,"open":268,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-06",79.015,76.095,76.67,-1.13,-1.45,237515.621119,6784,76.6835,{"date":482,"open":483,"high":216,"low":484,"close":271,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-05",78.37,77.4291,-0.21,-0.27,322203.880607,6614,77.9621,{"date":491,"open":300,"high":492,"low":175,"close":493,"change":341,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-04",79.2431,78.01,1.35,445661.409463,9082,78.0428,{"date":499,"open":258,"high":207,"low":500,"close":501,"change":502,"percent_change":353,"volume":503,"transactions":504,"vwap":505},"2026-08-03",76.72,76.97,-0.29,331716.170111,6869,77.3056,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-31",78.93,75.77,77.26,-1.6,-2.03,278806.135179,8427,77.0712,{"date":517,"open":518,"high":165,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-30",76.54,75.36,78.86,2.87,3.78,310023.488418,7793,78.0132,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-29",77.11,77.55,74.8,75.99,-1.2,-1.55,307756.283677,7089,76.139,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":113,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-28",77.67,78.2399,77.15,77.19,-0.17,272837.985543,7649,77.5825,{"date":548,"open":238,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-27",77.725,75.8,77.32,1.06,1.39,270237.003942,5714,76.9015,{"date":558,"open":559,"high":560,"low":550,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-24",77.35,77.9,76.26,-0.11,-0.14,214513.921386,6499,76.7099,{"date":568,"open":569,"high":570,"low":164,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-23",77.63,78.2,76.37,-1.81,-2.32,286179.145426,7043,76.8445,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-22",75.91,78.19,75.645,78.18,1.72,2.25,438207.512825,7869,77.519,{"date":589,"open":238,"high":590,"low":228,"close":270,"change":58,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-21",77.34,-0.23,538112.525642,9942,76.3467,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":553,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-20",75.85,77.5,75.845,76.64,1.85,465096.378447,9285,76.5182,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2026-07-17",73.27,75.27,75.25,1.23,1.66,424600,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":70,"percent_change":619,"volume":620,"transactions":9,"vwap":618},"2026-07-16",73.98,74.34,72.92,74.019997,-0.09,449700,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-15",73.8,76.35,74.089996,0.44,0.6,292400,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":322,"percent_change":635,"volume":636,"transactions":9,"vwap":634},"2026-07-14",75.6,76.010002,73.4,73.65,-1.79,340700,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-13",74.62,75.815,74.265,74.99,0.75,1.01,351200,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-10",74.59,74.595,73.49,74.24,-0.35,-0.47,257800,{"date":656,"open":657,"high":609,"low":657,"close":648,"change":58,"percent_change":658,"volume":659,"transactions":9,"vwap":648},"2026-07-09",73.66,-0.24,262700,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":485,"percent_change":666,"volume":667,"transactions":9,"vwap":665},"2026-07-08",74.92,75.56,73,74.77,-0.28,658300,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-07",75.92,76.53,74.23,74.98,-0.89,-1.17,673200,{"date":678,"open":56,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-06",79.51,74.91,75.87,-2.52,-3.21,464000,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-02",79.43,79.82,78.29,78.39,-1.09,-1.37,706000,{"date":695,"open":696,"high":380,"low":697,"close":299,"change":332,"percent_change":698,"volume":699,"transactions":9,"vwap":299},"2026-07-01",80.84,78.67,-1.74,427700,{"date":701,"open":702,"high":703,"low":704,"close":197,"change":69,"percent_change":70,"volume":705,"transactions":9,"vwap":197},"2026-06-30",80.48,81.84,79.65,546900,{"date":707,"open":708,"high":369,"low":709,"close":206,"change":385,"percent_change":710,"volume":711,"transactions":9,"vwap":206},"2026-06-29",78.5,77.596,0.81,749600,{"date":713,"open":714,"high":715,"low":714,"close":110,"change":716,"percent_change":601,"volume":717,"transactions":9,"vwap":110},"2026-06-26",79.32,82.78,1.46,1800000,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-25",77.17,79.33,76.18,78.84,2.33,3.05,431400,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-24",76.82,77.595,76.050003,76.51,0.07,0.09,587300,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-23",74.9,76.68,74.52,76.44,1.12,1.49,748800,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-22",73.07,75.55,72.82,75.32,1.89,2.57,706600,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-18",73.25,74.96,73.128,73.43,0.43,0.59,665800,{"date":764,"open":765,"high":766,"low":767,"close":664,"change":573,"percent_change":768,"volume":769,"transactions":9,"vwap":664},"2026-06-17",75.31,75.64,71.34,-3.08,427600,{"date":771,"open":772,"high":773,"low":774,"close":750,"change":643,"percent_change":644,"volume":775,"transactions":9,"vwap":750},"2026-06-16",74.57,75.7,74.2,563000,{"date":777,"open":650,"high":639,"low":778,"close":772,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":772},"2026-06-15",69.44,1.08,1.47,748600,{"date":783,"open":784,"high":785,"low":786,"close":650,"change":303,"percent_change":787,"volume":788,"transactions":9,"vwap":650},"2026-06-12",74.010002,74.27,73.17,-1.05,382300,{"date":790,"open":791,"high":792,"low":664,"close":785,"change":743,"percent_change":793,"volume":794,"transactions":9,"vwap":785},"2026-06-11",73.059998,74.94,2.05,615800,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-10",72.94,74.475,72.545,72.78,0.39,0.54,722600,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-09",73.19,73.74,71.059998,72.39,0.17,0.24,347400,{"date":814,"open":815,"high":650,"low":816,"close":817,"change":47,"percent_change":313,"volume":818,"transactions":9,"vwap":817},"2026-06-08",71.91,71.44,72.22,421300,{"date":820,"open":767,"high":821,"low":822,"close":823,"change":710,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-05",72.58,71.029999,72.080002,1.14,457200,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-04",72.45,72.64,70.86,71.27,-0.53,-0.74,523400,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":666,"percent_change":261,"volume":841,"transactions":9,"vwap":840},"2026-06-03",71.41,72.11,71.040001,71.8,322700,{"date":843,"open":844,"high":845,"low":846,"close":823,"change":486,"percent_change":847,"volume":848,"transactions":9,"vwap":823},"2026-06-02",72.17,73.0049973,71.58,-0.37,452500,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-01",71.010002,72.59,72.35,1.82,2.58,546500,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-05-29",69.37,70.675,68.427,70.53,0.88,1.26,318300,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-28",70,71.080002,69.55,69.65,-0.34,-0.49,419900,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-27",70.97,71.78,69.92,69.99,-0.57,-0.81,394000,{"date":885,"open":868,"high":886,"low":887,"close":888,"change":273,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-05-26",70.912,69.49,70.56,1.32,314900,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":801,"volume":898,"transactions":9,"vwap":896},"2026-05-22",69.62,69.875,69.040001,69.64,0.27,239100,{"date":900,"open":901,"high":902,"low":903,"close":859,"change":485,"percent_change":352,"volume":904,"transactions":9,"vwap":859},"2026-05-21",69.25,69.985,68.5,375900,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":742,"volume":912,"transactions":9,"vwap":910},"2026-05-20",68.96,70.5,68.49,69.58,0.77,416600,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":591,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-05-19",69.28,67.88,68.81,-0.33,265700,{"date":921,"open":922,"high":923,"low":924,"close":895,"change":272,"percent_change":341,"volume":925,"transactions":9,"vwap":895},"2026-05-18",68.71,70.81,68.25,482100,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":92,"percent_change":59,"volume":932,"transactions":9,"vwap":931},"2026-05-15",68.12,69.315,67.65,68.33,406800,{"date":934,"open":935,"high":903,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-14",67.27,65.83,68.48,2.26,3.41,469500,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":611,"percent_change":752,"volume":947,"transactions":9,"vwap":946},"2026-05-13",64.35,67.69,63.95,66.22,927100,{"date":949,"open":945,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-12",66.029999,63.16,64.56,0.61,0.95,539900,{"date":957,"open":958,"high":959,"low":960,"close":945,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":945},"2026-05-11",65.11,65.21,62.73,-1.32,-2.02,657600,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-08",66.93,67.099998,63.505,65.27,-1.47,-2.2,677400,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":485,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-07",69.12,69.865,59.85,66.74,-0.31,917800,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-06",66.91,68.365,66.39,66.95,0.96,1.45,437700,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":21,"volume":997,"transactions":9,"vwap":995},"2026-05-05",66.6,67.0049973,65.81,65.99,-0.01,340900,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-04",67.32,68.205,65.41,66,-1.66,-2.45,347700,{"date":1008,"open":1009,"high":1010,"low":992,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-01",66.98,68.52,67.66,0.74,1.11,533100,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-30",64.77,67.16,66.92,2.19,3.38,325600,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":563,"percent_change":59,"volume":1029,"transactions":9,"vwap":1028},"2026-04-29",64.4,64.955,63.574,64.73,235700,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":385,"percent_change":644,"volume":1036,"transactions":9,"vwap":1035},"2026-04-28",64.66,65.31,64.31,64.87,365000,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":208,"volume":904,"transactions":9,"vwap":1042},"2026-04-27",63.68,65.42,63.64,64.22,0.76,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-24",61.42,64.18,61.15,63.46,1.76,2.85,435100,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":282,"volume":1060,"transactions":9,"vwap":1058},"2026-04-23",61.55,62.055,61.029999,61.7,0.03,258900,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-22",61.78,62.115,61.049999,61.67,0.25,0.41,189200,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1046,"change":970,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1046},"2026-04-21",62.6,62.855,60.715,-2.34,231600,{"date":1078,"open":1079,"high":1080,"low":1063,"close":1081,"change":1082,"percent_change":48,"volume":1083,"transactions":9,"vwap":1081},"2026-04-20",62.29,63.385,62.89,0.11,266600,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-17",61.77,63.14,60.93,62.78,1.65,2.7,248900,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":802,"volume":1100,"transactions":9,"vwap":1098},"2026-04-16",60.97,62.07,60.45,61.13,0.33,431500,{"date":1102,"open":1103,"high":960,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-15",62.26,60.58,60.8,-1.28,-2.06,215200,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-14",60.63,62.11,62.080002,1.29,2.12,343100,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":313,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-13",60.42,61.099998,60.34,60.79,0.31,262900,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":352,"percent_change":873,"volume":1130,"transactions":9,"vwap":1129},"2026-04-10",61.24,60.28,60.6,263900,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":979,"volume":1138,"transactions":9,"vwap":1136},"2026-04-09",60.87,61.35,60.51,60.9,-0.19,321100,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":384,"percent_change":863,"volume":1145,"transactions":9,"vwap":1144},"2026-04-08",61.17,62.585,60.85,61.09,454000,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1099,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-07",60.41,61.18,59.78,60.56,0.55,325400,{"date":1155,"open":1121,"high":1156,"low":1157,"close":1158,"change":562,"percent_change":58,"volume":1159,"transactions":9,"vwap":1158},"2026-04-06",60.74,59.88,60.23,195800,{"date":1161,"open":1162,"high":1148,"low":1163,"close":1121,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1121},"2026-04-02",57.13,56.678,2.45,4.23,249500,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-01",59.25,59.305,57.77,57.89,-1.02,-1.73,336800,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":938,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-31",57.42,59.22,56.46,58.91,3.99,422800,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":954,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-30",55.78,56.81,55.44,56.65,1.71,281000,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-27",56.39,56.77,54.3,55.7,-1.18,-2.07,260000,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-26",57.23,57.9,56.71,56.88,-0.75,-1.3,201300,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-25",58.0099983,58.099998,56.99,57.63,0.28,0.49,202100,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":953,"volume":1226,"transactions":9,"vwap":1224},"2026-03-24",56.52,57.37,56.080002,57.35,0.35,207400,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-23",57.55,58.18,56.83,57,0.84,1.5,217300,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":177,"volume":1242,"transactions":9,"vwap":1240},"2026-03-20",57.36,55.74,56.16,-1.22,547800,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":384,"percent_change":124,"volume":1249,"transactions":9,"vwap":1248},"2026-03-19",56.32,57.6,55.96,57.38,328400,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":532,"volume":1257,"transactions":9,"vwap":1255},"2026-03-18",57.15,58.17,56.355,56.85,-0.69,286200,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":591,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-17",57.95,58.81,57.16,57.54,-0.4,473100,{"date":1267,"open":1187,"high":1268,"low":1187,"close":1171,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1171},"2026-03-16",58.19,2.06,3.7,351000,{"date":1273,"open":1232,"high":1274,"low":1275,"close":1276,"change":252,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-13",58.62,55.525,55.71,-1.5,258800,{"date":1280,"open":1187,"high":1281,"low":1282,"close":1283,"change":331,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-12",57.43,56.23,56.56,-1.98,229400,{"date":1287,"open":1229,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-11",58.68,57.029999,57.7,-0.51,-0.88,248200,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":691,"volume":1006,"transactions":9,"vwap":1299},"2026-03-10",58.86,59.37,57.875,58.21,-0.64,{"date":1302,"open":1299,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-09",59.135,57.07,58.85,0.01,0.02,259600,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":303,"volume":1316,"transactions":9,"vwap":1314},"2026-03-06",58.61,59.55,57.76,58.84,-0.46,278700,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-05",58.98,59.38,58.215,59.3,-0.26,-0.44,347900,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":1241,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-04",61.66,59.28,59.56,-2.01,462300,{"date":1334,"open":1143,"high":1063,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-03",58.67,60.78,-1.35,-2.17,476400,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":511,"volume":1347,"transactions":9,"vwap":1345},"2026-03-02",62.22,63.040001,61,62.13,-1.01,701800,{"date":1349,"open":1350,"high":1351,"low":1119,"close":1087,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1087},"2026-02-27",61.25,63.58,1.41,2.28,576300,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-26",60.64,62.52,61.73,1.54,2.56,323600,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":691,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-25",60.96,61.19,60.080002,60.19,-1.78,248000,{"date":1372,"open":1373,"high":1374,"low":1144,"close":1375,"change":1376,"percent_change":407,"volume":1377,"transactions":9,"vwap":1375},"2026-02-24",62.029999,62.57,61.28,-0.42,222500,{"date":1379,"open":1049,"high":1049,"low":1380,"close":1058,"change":1331,"percent_change":374,"volume":1381,"transactions":9,"vwap":1058},"2026-02-23",58.153,343200,{"date":1383,"open":1384,"high":1385,"low":1113,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-20",63.18,64.16,63.71,0.56,0.89,324700,{"date":1391,"open":1392,"high":1042,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-19",63.97,62.17,63.15,-1.19,-1.85,229800,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":1114,"percent_change":793,"volume":1403,"transactions":9,"vwap":1402},"2026-02-18",63.5,65.26,64.34,272800,{"date":1405,"open":1406,"high":1407,"low":1345,"close":1408,"change":802,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-17",62.49,63.53,63.049999,0.86,227600,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-13",60.65,62.989,60.029999,62.51,2.36,3.92,340500,{"date":1421,"open":1422,"high":1065,"low":1423,"close":1424,"change":1425,"percent_change":448,"volume":1426,"transactions":9,"vwap":1424},"2026-02-12",59.81,58.34,60.15,0.99,811900,{"date":1428,"open":1048,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-11",61.425,58.43,59.16,-1.24,-2.05,333300,{"date":1436,"open":1143,"high":1437,"low":1438,"close":1439,"change":352,"percent_change":873,"volume":1440,"transactions":9,"vwap":1439},"2026-02-10",62.049999,60.099998,60.4,397700,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":92,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-09",60.75,61.47,60.435,60.7,-0.25,388100,{"date":1450,"open":1157,"high":1451,"low":1452,"close":1143,"change":1234,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1143},"2026-02-06",60.91,58.95,2.53,226300,{"date":1456,"open":1457,"high":1438,"low":1253,"close":1458,"change":1315,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-05",59.0099983,59.35,-0.77,411900,{"date":1462,"open":1424,"high":1463,"low":1464,"close":1422,"change":832,"percent_change":1292,"volume":1465,"transactions":9,"vwap":1422},"2026-02-04",61.345,57.75,583100,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1121,"change":511,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1121},"2026-02-03",62.25,63,59,-2.58,506600,{"date":1474,"open":1475,"high":1476,"low":1046,"close":1477,"change":733,"percent_change":1082,"volume":1478,"transactions":9,"vwap":1477},"2026-02-02",61.6,63.099998,61.94,395400,{"date":1480,"open":1481,"high":1482,"low":1143,"close":1483,"change":658,"percent_change":261,"volume":1484,"transactions":9,"vwap":1483},"2026-01-30",61.84,62.76,61.87,402900,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1112,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1112},"2026-01-29",60.82,62.23,60.24,1.95,3.24,413000,{"date":1494,"open":1119,"high":1495,"low":1496,"close":1497,"change":881,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-01-28",60.68,59.69,60.16,-0.94,268700,{"date":1501,"open":1415,"high":1048,"low":1502,"close":1503,"change":779,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-01-27",59.21,60.73,1.81,304900,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":373,"volume":1513,"transactions":9,"vwap":1511},"2026-01-26",61.32,61.5,59.54,59.65,-1.59,268400,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1127,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1127},"2026-01-23",60.54,61.88,60.049,0.7,1.16,256000,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1516,"change":208,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1516},"2026-01-22",60.66,61.33,60.13,2.02,308100,{"date":1530,"open":1261,"high":1531,"low":1290,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-21",59.405,59.34,0.69,1.18,345000,{"date":1537,"open":1457,"high":977,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-20",58,58.65,-0.83,-1.4,469400,{"date":1544,"open":1545,"high":1496,"low":1546,"close":1547,"change":283,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-01-16",59.24,59.060001,59.48,0.1,428900,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1432,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-01-15",61.2,61.64,58.79,59.42,-2.04,525100,{"date":1559,"open":1314,"high":1560,"low":1314,"close":1524,"change":342,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1524},"2026-01-14",60.81,2.21,379100,{"date":1564,"open":1252,"high":1565,"low":1252,"close":1458,"change":1561,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1458},"2026-01-13",59.855,3.87,384500,{"date":1569,"open":1570,"high":1238,"low":1571,"close":1572,"change":1573,"percent_change":1566,"volume":1574,"transactions":9,"vwap":1572},"2026-01-12",54.9,54.75,57.14,2.13,314800,{"date":1576,"open":1577,"high":1240,"low":1578,"close":1579,"change":1548,"percent_change":48,"volume":1580,"transactions":9,"vwap":1579},"2026-01-09",55.16,54.675,55.0099983,181000,{"date":1582,"open":1583,"high":1579,"low":1583,"close":1584,"change":644,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-08",53.44,54.91,1.87,273500,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":69,"percent_change":562,"volume":1593,"transactions":9,"vwap":1592},"2026-01-07",53.79,53.93,52.63,53.9,228000,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":652,"percent_change":1300,"volume":1600,"transactions":9,"vwap":1599},"2026-01-06",53.88,54.51,53.17,53.96,237600,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":69,"volume":1608,"transactions":9,"vwap":1606},"2026-01-05",54.5,55.25,53.131,54.31,-0.03,297800,{"date":1610,"open":1592,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1233,"volume":1615,"transactions":9,"vwap":1613},"2026-01-02",54.36,52.55,54.34,0.45,263100,{"date":1617,"open":1618,"high":1196,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-12-31",54.02,53.21,53.89,0.12,0.22,331600,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":733,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-12-30",53.55,53.94,53.23,53.77,0.13,170600,{"date":1633,"open":1590,"high":1634,"low":1635,"close":1636,"change":979,"percent_change":881,"volume":1637,"transactions":9,"vwap":1636},"2025-12-29",54,53.36,53.7,144600,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":653,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-26",54.24,54.37,53.56,54.0099983,-0.86,182600,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":272,"percent_change":889,"volume":1652,"transactions":9,"vwap":1651},"2025-12-24",53.74,54.7,53.47,54.48,91000,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1629,"change":1658,"percent_change":208,"volume":1659,"transactions":9,"vwap":1629},"2025-12-23",53.12,54.12,52.84,0.64,380800,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-12-22",52.93,53.91,52.785,53.13,0.51,0.97,236700,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":272,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-12-19",51.93,52.655,52.62,1.37,461300,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1225,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-12-18",52.080002,52.925,51.66,51.91,0.68,282500,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":231,"percent_change":1690,"volume":1454,"transactions":9,"vwap":1689},"2025-12-17",52.13,53.19,51.36,51.56,-1.38,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-12-16",53.22,51.578,52.28,-0.43,-0.82,442500,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1331,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-12-15",53.97,54.52,52.56,52.71,-3.67,430600,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1307,"percent_change":1713,"volume":1249,"transactions":9,"vwap":1712},"2025-12-12",54.84,55.24,54.35,54.72,0.04,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1649,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1649},"2025-12-11",54.18,55.75,53.99,1.4,2.63,493800,{"date":1723,"open":1724,"high":1626,"low":1724,"close":1725,"change":1099,"percent_change":199,"volume":1726,"transactions":9,"vwap":1725},"2025-12-10",52.54,53.3,307700,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":1519,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-12-09",52.27,53.62,52.97,1.34,265000,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1729,"change":1739,"percent_change":124,"volume":1740,"transactions":9,"vwap":1729},"2025-12-08",52.36,52.545,51.6,0.48,313600,{"date":1742,"open":1738,"high":1743,"low":1744,"close":1745,"change":897,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-12-05",52.25,51.040001,51.79,0.52,318400,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1752,"change":418,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-12-04",50,51.53,51.52,2.71,296600,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1387,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-12-03",49.64,50.62,48.661,50.16,1.13,228100,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":476,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-12-02",50.73,51.22,48.98,49.6,-2.23,473900,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1765,"change":864,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1765},"2025-12-01",49.060001,51.2,49.0050011,2.55,452200,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1666,"percent_change":341,"volume":1784,"transactions":9,"vwap":1783},"2025-11-28",48.85,49.51,48.36,49.47,135500,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1306,"percent_change":1307,"volume":1791,"transactions":9,"vwap":1790},"2025-11-26",48.77,49.31,48.33,48.96,221900,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1472,"transactions":9,"vwap":1797},"2025-11-25",47.8,49.405,46.91,48.95,1.74,3.69,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":242,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-11-24",47.73,47.98,47.099998,47.21,-1.23,353200,{"date":1809,"open":1810,"high":1803,"low":1811,"close":1794,"change":199,"percent_change":342,"volume":1812,"transactions":9,"vwap":1794},"2025-11-21",47.4,47.135,358300,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1459,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-11-20",48.65,49.12,47.049999,47.18,-1.61,208700,{"date":1822,"open":1794,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1667,"volume":1827,"transactions":9,"vwap":1825},"2025-11-19",48.51,47.25,47.95,0.46,321600,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":724,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-11-18",44.93,47.67,44.29,47.49,5.16,414400,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1840,"change":292,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-11-17",45.95,46.099998,45.16,-1.83,355100,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-11-14",47.17,47.271,45.89,46,-0.91,-1.94,313400,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1796,"change":1004,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1796},"2025-11-13",48.27,48.425,46.66,-3.42,295100,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1863,"change":833,"percent_change":1277,"volume":1864,"transactions":9,"vwap":1863},"2025-11-12",49.42,48,48.57,325300,{"date":1866,"open":1867,"high":1868,"low":1782,"close":1788,"change":1713,"percent_change":363,"volume":1869,"transactions":9,"vwap":1788},"2025-11-11",49.49,49.762,511200,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1874,"change":157,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-11-10",47.060001,49.352,49.27,5.93,494700,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-11-07",44.98,47.165,44.352,46.51,2.24,5.06,497500,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":486,"percent_change":302,"volume":628,"transactions":9,"vwap":1891},"2025-11-06",44.22,47.2,43.33,44.27,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1519,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-11-05",44.049999,45.099998,43.74,44.54,1.6,703000,{"date":1901,"open":1890,"high":1902,"low":1890,"close":1903,"change":353,"percent_change":1644,"volume":1904,"transactions":9,"vwap":1903},"2025-11-04",44.28,43.84,374900,{"date":1906,"open":1907,"high":1908,"low":1890,"close":1888,"change":283,"percent_change":47,"volume":1909,"transactions":9,"vwap":1888},"2025-11-03",44.45,44.71,237300,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":734,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-10-31",43.88,44.59,43.69,44.16,0.2,242800,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":591,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-10-30",43.99,44.89,43.8,44.07,-0.52,181300,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-10-29",44.57,45.395,43.75,44.3,-0.67,-1.49,235100,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":59,"percent_change":873,"volume":1941,"transactions":9,"vwap":1940},"2025-10-28",45.18,45.38,44.675,44.97,138400,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1241,"volume":1949,"transactions":9,"vwap":1947},"2025-10-27",45.61,46.09,45.0099983,45.19,-0.56,185100,{"date":1951,"open":1838,"high":1952,"low":1953,"close":1954,"change":1621,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-10-24",46.23,45.545,45.75,0.26,164000,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":230,"percent_change":1395,"volume":1963,"transactions":9,"vwap":1962},"2025-10-23",46.27,46.531,44.975,45.63,224200,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-10-22",45.81,46.24,45.23,46.18,0.58,1.27,354700,{"date":1974,"open":1975,"high":1838,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-10-21",44.43,44.314,45.6,1.1,2.47,226500,{"date":1982,"open":1907,"high":1983,"low":1923,"close":1984,"change":627,"percent_change":1674,"volume":1985,"transactions":9,"vwap":1984},"2025-10-20",45.0050011,44.5,330200,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1990,"change":1067,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-10-17",43.51,44.315,43.9,0.57,270600,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":322,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-10-16",44.67,44.905,43.35,43.65,-2.98,348600,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":1388,"percent_change":1527,"volume":2007,"transactions":9,"vwap":2006},"2025-10-15",44.24,45.9,44.11,44.99,381000,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":272,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-10-14",43.099998,44.4,42.6,44.099998,1.64,476200,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-10-13",42.5,43.43,42.185,43.39,1.62,3.88,655400,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":562,"percent_change":1323,"volume":2031,"transactions":9,"vwap":2030},"2025-10-10",41.91,42.65,41.69,41.77,283800,{"date":2033,"open":2028,"high":2034,"low":26,"close":2035,"change":2036,"percent_change":1396,"volume":2037,"transactions":9,"vwap":2035},"2025-10-09",43.0050011,41.88,-0.79,260900,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":292,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-10-08",44.26,42.62,42.67,-1.93,419500,{"date":2046,"open":2047,"high":2048,"low":2049,"close":1988,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1988},"2025-10-07",45.7,45.705,43.37,-2.12,-4.65,505400,{"date":2054,"open":2055,"high":2056,"low":2057,"close":1962,"change":282,"percent_change":1082,"volume":2058,"transactions":9,"vwap":1962},"2025-10-06",45.76,45.875,44.75,247200,{"date":2060,"open":2061,"high":1889,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-10-03",46.77,45.31,45.58,-1.07,-2.29,297000,{"date":2068,"open":2069,"high":2070,"low":1962,"close":2071,"change":2072,"percent_change":962,"volume":2073,"transactions":9,"vwap":2071},"2025-10-02",46.68,47.803,46.65,-0.96,450400,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-10-01",45.92,48.09,45.5,47.61,2.37,5.24,754500,{"date":2084,"open":2085,"high":1929,"low":2086,"close":2087,"change":1713,"percent_change":734,"volume":2088,"transactions":9,"vwap":2087},"2025-09-30",45.25,44.78,45.24,251400,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":619,"percent_change":2095,"volume":1166,"transactions":9,"vwap":2094},"2025-09-29",45.46,45.47,44.48,45.2,-0.2,{"date":2097,"open":2098,"high":2099,"low":1897,"close":2100,"change":1217,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-09-26",44.81,45.69,45.29,1.09,324000,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-09-25",45.27,45.33,44.73,44.8,-0.36,-0.8,341000,{"date":2113,"open":2114,"high":2115,"low":2116,"close":1840,"change":1292,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1840},"2025-09-24",46.07,46.495,45.15,-1.91,352700,{"date":2120,"open":1954,"high":2121,"low":2099,"close":2122,"change":1123,"percent_change":1682,"volume":2123,"transactions":9,"vwap":2122},"2025-09-23",46.74,46.040001,330600,{"date":2125,"open":2126,"high":2127,"low":2057,"close":2128,"change":1970,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-09-22",45.060001,45.84,45.73,1.28,320800,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2116,"change":1459,"percent_change":134,"volume":2135,"transactions":9,"vwap":2116},"2025-09-19",45.97,44.945,481300,{"date":2137,"open":2138,"high":1969,"low":1961,"close":2076,"change":644,"percent_change":584,"volume":2139,"transactions":9,"vwap":2076},"2025-09-18",45.02,454200,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":1123,"percent_change":1519,"volume":2146,"transactions":9,"vwap":2145},"2025-09-17",44.52,45.57,44.42,44.91,347800,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":1234,"volume":2154,"transactions":9,"vwap":2152},"2025-09-16",43.62,44.9,43.060001,44.6,0.66,431600,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":918,"percent_change":1207,"volume":2161,"transactions":9,"vwap":2160},"2025-09-15",44.275,44.505,43.78,43.94,361800,{"date":2163,"open":1998,"high":2164,"low":1890,"close":1891,"change":1667,"percent_change":1883,"volume":2165,"transactions":9,"vwap":1891},"2025-09-12",44.385,649400,{"date":2167,"open":2042,"high":2168,"low":2012,"close":2169,"change":1152,"percent_change":1114,"volume":2170,"transactions":9,"vwap":2169},"2025-09-11",43.7,43.3,441000,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":342,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-09-10",41.36,42.76,41.02,42.75,3.16,367400,{"date":2180,"open":2181,"high":2182,"low":2173,"close":2183,"change":1300,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-09-09",42.049999,42.45,41.44,-1.52,342200,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-09-08",40.94,42.155,40.845,42.080002,1.22,2.99,437200,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":801,"percent_change":987,"volume":2201,"transactions":9,"vwap":2200},"2025-09-05",40.64,41.23,40.295,40.86,224800,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2204,"change":282,"percent_change":1621,"volume":2207,"transactions":9,"vwap":2204},"2025-09-04",40.47,40.84,40.29,349700,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":1307,"percent_change":282,"volume":2214,"transactions":9,"vwap":2213},"2025-09-03",40.23,40.75,40.11,40.42,548500,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":979,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-09-02",40.19,40.71,39.85,40.4,-0.76,316100,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2218,"change":1137,"percent_change":1315,"volume":2227,"transactions":9,"vwap":2218},"2025-08-29",40.83,40.2,375000,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":743,"percent_change":522,"volume":2234,"transactions":9,"vwap":2233},"2025-08-28",39.54,40.92,39.3,40.9,335800,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":532,"volume":2242,"transactions":9,"vwap":2240},"2025-08-27",39.75,39.92,38.968,39.41,-0.48,387200,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":1898,"volume":2250,"transactions":9,"vwap":2248},"2025-08-26",39.29,39.91,39.040001,39.89,0.63,309900,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":70,"percent_change":58,"volume":2257,"transactions":9,"vwap":2256},"2025-08-25",39.42,39.48,38.79,39.26,554200,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":448,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-08-22",37.91,39.36,37.86,39.33,4.43,314200,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2270,"change":1548,"percent_change":897,"volume":2271,"transactions":9,"vwap":2270},"2025-08-21",37.21,37.975,37.66,366400,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":21,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-08-20",37.45,37.7,36.665,37.56,-0.05,316400,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2080,"volume":2287,"transactions":9,"vwap":2285},"2025-08-19",36.88,37.73,36.715,37.58,0.87,226900,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":91,"percent_change":918,"volume":2294,"transactions":9,"vwap":2293},"2025-08-18",36.92,37.14,36.37,36.71,270100,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":198,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-08-15",36.25,37.040001,36.049999,36.83,1.38,485600,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":1315,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-08-14",36.72,36.768,35.56,36.33,-1.25,555400,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-08-13",38.88,39.405,35.31,36.79,-3.43,-8.53,1016000,{"date":2321,"open":2263,"high":2322,"low":2323,"close":2324,"change":1114,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-08-12",40.5,38.81,40.22,3.31,290800,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":628,"transactions":9,"vwap":2332},"2025-08-11",38.23,39.02,38.15,38.93,0.91,2.39,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":1607,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-08-08",38.18,38.42,37.78,38.02,-0.08,181200,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":1323,"volume":2350,"transactions":9,"vwap":2348},"2025-08-07",38.38,38.58,37.185,38.049999,-0.1,212900,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2331,"change":1622,"percent_change":1970,"volume":2356,"transactions":9,"vwap":2331},"2025-08-06",38.25,38.32,37.61,175400,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2361,"change":979,"percent_change":882,"volume":2362,"transactions":9,"vwap":2361},"2025-08-05",38.49,37.53,37.93,169600,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2367,"change":418,"percent_change":1799,"volume":2368,"transactions":9,"vwap":2367},"2025-08-04",37.12,38.37,38.24,280700,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2282,"change":1849,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2282},"2025-08-01",37.16,37.38,36.495,-2.41,289500,{"date":2377,"open":2378,"high":2379,"low":2283,"close":2380,"change":502,"percent_change":2221,"volume":2381,"transactions":9,"vwap":2380},"2025-07-31",37.84,38.6,37.79,235800,{"date":2383,"open":2255,"high":2384,"low":2339,"close":2385,"change":2386,"percent_change":511,"volume":2387,"transactions":9,"vwap":2385},"2025-07-30",39.084,38.080002,-0.62,403400,{"date":2389,"open":2390,"high":2390,"low":2391,"close":2392,"change":145,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-07-29",40.16,38.56,38.7,-2.59,247300,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":69,"percent_change":92,"volume":2401,"transactions":9,"vwap":2400},"2025-07-28",39.79,39.84,39.064999,39.73,377700,{"date":2403,"open":2404,"high":2219,"low":2405,"close":2397,"change":810,"percent_change":760,"volume":2406,"transactions":9,"vwap":2397},"2025-07-25",39.66,39.11,393700,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":1432,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-07-24",40.66,40.812,39.45,39.62,-3.03,223100,{"date":2416,"open":2409,"high":2417,"low":2418,"close":2200,"change":1548,"percent_change":1067,"volume":2419,"transactions":9,"vwap":2200},"2025-07-23",40.895,40.38,184500,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":627,"percent_change":743,"volume":2426,"transactions":9,"vwap":2425},"2025-07-22",40.36,40.805,40.17,40.76,184100,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2390,"change":562,"percent_change":486,"volume":2432,"transactions":9,"vwap":2390},"2025-07-21",40.12,40.7,40.099998,188100,{"date":2434,"open":2430,"high":2175,"low":2435,"close":2436,"change":1291,"percent_change":2309,"volume":2437,"transactions":9,"vwap":2436},"2025-07-18",40.165,40.27,285000,{"date":2439,"open":2220,"high":2440,"low":2220,"close":2441,"change":1955,"percent_change":1658,"volume":2442,"transactions":9,"vwap":2441},"2025-07-17",40.97,40.78,377100,{"date":2444,"open":2445,"high":2446,"low":2253,"close":2447,"change":273,"percent_change":2448,"volume":1791,"transactions":9,"vwap":2447},"2025-07-16",39.63,40.55,40.52,2.32,{"date":2450,"open":2418,"high":2451,"low":2452,"close":2453,"change":1292,"percent_change":1338,"volume":2454,"transactions":9,"vwap":2453},"2025-07-15",40.545,39.56,39.6,237000,{"date":2456,"open":2457,"high":2458,"low":2457,"close":2459,"change":32,"percent_change":1453,"volume":2460,"transactions":9,"vwap":2459},"2025-07-14",39.59,40.49,40.48,272000,{"date":2462,"open":2405,"high":2463,"low":2255,"close":2254,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2254},"2025-07-11",39.55,0.32,0.82,240500,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":987,"percent_change":2473,"volume":1191,"transactions":9,"vwap":2472},"2025-07-10",38.099998,39.17,37.94,39.16,2.51,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":1067,"percent_change":2153,"volume":2480,"transactions":9,"vwap":2479},"2025-07-09",38.39,38.43,37.736,38.2,463100,{"date":2482,"open":2391,"high":2483,"low":2484,"close":2485,"change":1932,"percent_change":1174,"volume":2486,"transactions":9,"vwap":2485},"2025-07-08",38.785,37.44,37.95,416900,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-07-07",39.77,40.09,38.44,38.62,-1.39,-3.47,252100,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":1409,"volume":2503,"transactions":9,"vwap":2501},"2025-07-03",39.95,40.725,39.882,40.0099983,0.34,141000,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":1012,"volume":2511,"transactions":9,"vwap":2509},"2025-07-02",39.38,39.845,39.335,39.67,0.29,202900,{"date":2513,"open":2445,"high":2514,"low":2515,"close":2506,"change":242,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2506},"2025-07-01",40.26,39.27,-1.48,313000,{"date":2519,"open":2520,"high":2225,"low":2521,"close":2522,"change":832,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-06-30",40.72,39.645,39.97,-1.31,327900,{"date":2526,"open":2204,"high":2527,"low":2522,"close":2322,"change":897,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2322},"2025-06-27",40.655,0.67,1395700,{"date":2531,"open":2429,"high":2210,"low":2445,"close":2210,"change":2532,"percent_change":954,"volume":2533,"transactions":9,"vwap":2210},"2025-06-26",0.38,514900,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2219,"change":476,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2219},"2025-06-25",40.98,41.049999,39.72,-2.76,456200,{"date":2542,"open":2543,"high":2198,"low":2544,"close":2536,"change":283,"percent_change":312,"volume":2545,"transactions":9,"vwap":2536},"2025-06-24",40.85,40.060001,372700,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2231,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2231},"2025-06-23",38.67,41.24,38.45,2.48,6.45,720900,{"date":2555,"open":2380,"high":2391,"low":2556,"close":2491,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2491},"2025-06-20",37.573,1.05,2.81,459700,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":1225,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-06-18",37.07,37.89,36.94,37.39,0.94,307900,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2298,"change":2573,"percent_change":1991,"volume":2574,"transactions":9,"vwap":2298},"2025-06-17",36.96,37.6,36.77,0.21,415700,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2300,"change":626,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2300},"2025-06-16",36.6,37.31,36.468,1.21,181400,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":1324,"percent_change":1395,"volume":2588,"transactions":9,"vwap":2587},"2025-06-13",36.28,36.68,36.11,36.39,238400,{"date":2590,"open":2591,"high":2371,"low":2592,"close":2300,"change":352,"percent_change":882,"volume":2593,"transactions":9,"vwap":2300},"2025-06-12",37.11,36.625,256900,{"date":2595,"open":2378,"high":2596,"low":2298,"close":2597,"change":881,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-06-11",37.98,37.13,-1.51,255900,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2275,"change":1376,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2275},"2025-06-10",38.33,38.516,37.65,-1.1,323500,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":1225,"percent_change":124,"volume":2613,"transactions":9,"vwap":2612},"2025-06-09",37.8,38.16,37.51,38.12,206200,{"date":2615,"open":2346,"high":2492,"low":2616,"close":2617,"change":113,"percent_change":872,"volume":2618,"transactions":9,"vwap":2617},"2025-06-06",37.705,37.77,277900,{"date":2620,"open":2611,"high":2621,"low":2622,"close":2623,"change":199,"percent_change":611,"volume":2624,"transactions":9,"vwap":2623},"2025-06-05",38,37.25,37.9,236000,{"date":2626,"open":2570,"high":2277,"low":2300,"close":2627,"change":47,"percent_change":2532,"volume":2628,"transactions":9,"vwap":2627},"2025-06-04",37.28,219300,{"date":2630,"open":2631,"high":2471,"low":2632,"close":2291,"change":2341,"percent_change":485,"volume":2633,"transactions":9,"vwap":2291},"2025-06-03",37.19,36.95,333000,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":1082,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-06-02",37,37.3,36.5,37.22,0.3,331700,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2591,"change":1123,"percent_change":1233,"volume":2647,"transactions":9,"vwap":2591},"2025-05-30",36.63,37.285,36.485,274800,{"date":2649,"open":2650,"high":2632,"low":2651,"close":2652,"change":283,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-05-29",36.93,36.43,36.8,0.16,157200,{"date":2656,"open":2562,"high":2657,"low":2658,"close":2659,"change":1447,"percent_change":407,"volume":2660,"transactions":9,"vwap":2659},"2025-05-28",37.275,36.53,36.74,212700,{"date":2662,"open":2564,"high":2637,"low":2663,"close":2664,"change":626,"percent_change":208,"volume":2665,"transactions":9,"vwap":2664},"2025-05-27",36.732,36.99,232800,{"date":2667,"open":2308,"high":2668,"low":2308,"close":2669,"change":652,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-05-23",36.9,36.55,-0.95,170900,{"date":2673,"open":2587,"high":2674,"low":2587,"close":2668,"change":2640,"percent_change":2465,"volume":2675,"transactions":9,"vwap":2668},"2025-05-22",37.0099983,246200,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2577,"change":322,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2577},"2025-05-21",37.54,37.703,36.48,-3.53,231100,{"date":2684,"open":2492,"high":2492,"low":2623,"close":2471,"change":1697,"percent_change":2050,"volume":2685,"transactions":9,"vwap":2471},"2025-05-20",390700,{"date":2687,"open":2380,"high":2323,"low":2380,"close":2688,"change":626,"percent_change":417,"volume":2689,"transactions":9,"vwap":2688},"2025-05-19",38.76,217900,{"date":2691,"open":2491,"high":2359,"low":2692,"close":2354,"change":1622,"percent_change":1970,"volume":2693,"transactions":9,"vwap":2354},"2025-05-16",37.936,177200,{"date":2695,"open":2380,"high":2696,"low":2697,"close":2469,"change":1123,"percent_change":2465,"volume":2698,"transactions":9,"vwap":2469},"2025-05-15",38.21,37.42,274300,{"date":2700,"open":2678,"high":2348,"low":2701,"close":2380,"change":312,"percent_change":2702,"volume":1980,"transactions":9,"vwap":2380},"2025-05-14",37.5,0.4,{"date":2704,"open":2705,"high":2367,"low":2706,"close":2707,"change":2708,"percent_change":953,"volume":2709,"transactions":9,"vwap":2707},"2025-05-13",37.62,37.435,37.64,0.23,204100,{"date":2711,"open":2712,"high":2604,"low":2293,"close":2713,"change":610,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-05-12",37.26,37.41,3.4,390000,{"date":2717,"open":2586,"high":2718,"low":2719,"close":2720,"change":733,"percent_change":313,"volume":2721,"transactions":9,"vwap":2720},"2025-05-09",36.45,35.86,36.18,173500,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2586,"change":591,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2586},"2025-05-08",36.78,36.86,35.66,-0.63,258700,{"date":2730,"open":2731,"high":2564,"low":2731,"close":2732,"change":1012,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2732},"2025-05-07",35.53,36.34,2.08,385800,{"date":2736,"open":2737,"high":2732,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-05-06",34.29,33.379,35.6,1.63,4.8,443300,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-05-05",33.25,34.38,33.0050011,33.97,0.42,1.25,301100,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":710,"percent_change":1979,"volume":2758,"transactions":9,"vwap":2757},"2025-05-02",33.099998,33.92,32.91,33.55,201200,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2640,"percent_change":273,"volume":2765,"transactions":9,"vwap":2764},"2025-05-01",32.54,33.15,32.31,32.74,212400,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":872,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2771},"2025-04-30",32.26,32.52,31.76,32.44,-1.04,271100,{"date":2775,"open":2769,"high":2754,"low":2771,"close":2776,"change":2341,"percent_change":658,"volume":2777,"transactions":9,"vwap":2776},"2025-04-29",32.78,207800,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":1916,"percent_change":953,"volume":2784,"transactions":9,"vwap":2783},"2025-04-28",32.93,33.13,32.555,32.86,195000,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":312,"percent_change":1826,"volume":2791,"transactions":9,"vwap":2790},"2025-04-25",32.35,32.95,32.143,32.66,229600,{"date":39,"open":2793,"high":2794,"low":35,"close":2795,"change":342,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2795},31.2,32.67,32.51,4.2,329900,{"status":2799,"indices":2800,"watchlist":2837,"sectors":2853,"benchmarks":2900},"success",[2801,2807,2813,2819,2825,2831],{"symbol":2802,"name":2803,"price":2804,"change":1879,"pct_change":1970,"is_up":2805,"sparkline":2806,"date":5},"SPX","S&P 500",7818.93,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":2808,"name":2809,"price":2810,"change":2811,"pct_change":1739,"is_up":2805,"sparkline":2812,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":2814,"name":2815,"price":2816,"change":2817,"pct_change":1217,"is_up":2805,"sparkline":2818,"date":5},"DJI","DOW JONES",51521,253,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":2820,"name":2821,"price":2822,"change":2823,"pct_change":1614,"is_up":2805,"sparkline":2824,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":2826,"name":2827,"price":2828,"change":2829,"pct_change":231,"is_up":14,"sparkline":2830,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":2832,"name":2833,"price":2834,"change":1291,"pct_change":2835,"is_up":14,"sparkline":2836,"date":5},"VIX","CBOE VIX",15.01,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[2838,2843,2848],{"symbol":2839,"name":2840,"price":2841,"change":2502,"pct_change":47,"is_up":2805,"sparkline":2842,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":2844,"name":2845,"price":2846,"change":1012,"pct_change":1622,"is_up":2805,"sparkline":2847,"date":5},"AAPL","Apple Inc",333.63,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":2849,"name":2850,"price":2851,"change":1490,"pct_change":1666,"is_up":2805,"sparkline":2852,"date":5},"TSLA","Tesla Inc",380.68,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[2854,2858,2862,2866,2870,2874,2879,2883,2887,2891,2896],{"name":2855,"etf":2856,"change":384,"price":2857,"is_up":2805},"Technology","XLK",202,{"name":2859,"etf":2860,"change":811,"price":2861,"is_up":2805},"Financials","XLF",54.01,{"name":2863,"etf":2864,"change":543,"price":2865,"is_up":14},"Healthcare","XLV",167.09,{"name":2867,"etf":2868,"change":208,"price":2869,"is_up":2805},"Consumer Cycl","XLY",111.75,{"name":2871,"etf":2872,"change":2873,"price":101,"is_up":2805},"Consumer Staples","XLP",0.9,{"name":2875,"etf":2876,"change":2877,"price":2878,"is_up":2805},"Energy","XLE",0.47,63.75,{"name":2880,"etf":2881,"change":2286,"price":2882,"is_up":2805},"Industrials","XLI",171.58,{"name":2884,"etf":2885,"change":1826,"price":2886,"is_up":2805},"Materials","XLB",49.73,{"name":2888,"etf":2889,"change":552,"price":2890,"is_up":2805},"Real Estate","XLRE",41.1,{"name":2892,"etf":2893,"change":2894,"price":2895,"is_up":2805},"Utilities","XLU",2.98,41.16,{"name":2897,"etf":2898,"change":1713,"price":2899,"is_up":2805},"Comm Services","XLC",111.65,[2901,2905,2909,2913],{"ticker":2902,"name":2903,"price":2904,"change":1152,"is_up":2805},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2906,"name":2907,"price":2908,"change":1826,"is_up":2805},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2910,"name":2911,"price":2912,"change":1739,"is_up":2805},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2914,"name":2915,"price":2916,"change":2917,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71]