[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NCSM":3,"stock-historical-NCSM":30,"homepage-market-summary":2590},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NCSM","2026-08-31",{"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},"NCS Multistage Holdings, Inc.","Nasdaq",null,"OIL & GAS FIELD SERVICES, NEC","NCS Multistage Holdings Inc is a provider of engineered products and support services that facilitate the optimization of oil and natural gas well construction, well completion, and field development strategies. The company provides its products and services to E&P companies for use in onshore and offshore wells, predominantly those drilled with horizontal laterals in unconventional and conventional oil and natural gas formations. It also provides tracer diagnostics services and sells products for well construction including casing buoyancy systems, liner hanger systems and toe initiation sleeves, along with certain complementary products from third parties. The company operates in the United States, Canada and other countries, with the majority of its revenue generated from Canada.","272","Houston, TX",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"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},53.35,52,54.26,51.64,1.71,3.31,30197.889831,485,53.6158,87.355,34.060001,19717.976872774336,36.2,2348,{"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},25.089001,16577,6050462.773247,56.31,"2025-03-19",[41,42,52,61,71,81,89,98,107,116,125,135,144,153,164,173,184,195,204,213,223,232,242,251,261,272,282,291,300,309,319,328,335,343,352,359,366,374,381,389,397,406,414,422,431,438,444,452,460,467,476,485,492,501,509,515,523,531,538,547,553,561,567,576,585,594,603,609,617,625,632,640,649,656,663,670,679,685,693,701,710,719,727,735,744,753,762,771,779,788,796,802,810,818,827,836,844,852,860,866,874,882,889,898,907,913,921,929,936,943,951,960,968,975,983,991,1000,1009,1017,1025,1034,1042,1049,1056,1064,1072,1077,1083,1090,1097,1106,1112,1119,1124,1132,1137,1145,1151,1156,1162,1169,1176,1183,1191,1199,1206,1213,1220,1226,1231,1237,1243,1248,1255,1263,1269,1276,1281,1286,1290,1297,1303,1309,1316,1320,1326,1333,1338,1344,1349,1355,1361,1368,1373,1379,1388,1394,1401,1407,1415,1423,1431,1436,1444,1449,1455,1461,1466,1471,1479,1486,1495,1502,1509,1515,1521,1528,1534,1541,1550,1558,1564,1569,1575,1582,1590,1596,1605,1612,1619,1624,1632,1639,1645,1651,1658,1665,1673,1680,1688,1694,1700,1706,1711,1715,1721,1727,1734,1741,1748,1755,1761,1767,1774,1781,1789,1795,1803,1809,1816,1823,1829,1835,1842,1850,1857,1864,1867,1873,1879,1884,1891,1897,1902,1905,1910,1917,1923,1931,1939,1947,1953,1962,1970,1978,1985,1989,1997,2005,2011,2017,2025,2031,2037,2043,2049,2056,2062,2066,2071,2076,2083,2089,2093,2099,2103,2109,2112,2118,2125,2132,2138,2143,2150,2157,2165,2173,2179,2188,2193,2196,2202,2208,2213,2220,2227,2234,2239,2246,2252,2259,2264,2273,2280,2286,2291,2295,2302,2308,2312,2317,2324,2329,2334,2340,2346,2351,2358,2364,2370,2375,2379,2387,2393,2399,2404,2409,2413,2419,2426,2431,2436,2442,2449,2455,2463,2471,2476,2481,2487,2495,2502,2509,2515,2520,2525,2532,2539,2546,2551,2556,2563,2569,2577,2585],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":43,"open":44,"high":45,"low":46,"close":19,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-08-28",50.8,51.77,50.51,0.84,1.65,23155.496756,425,51.0642,{"date":53,"open":54,"high":55,"low":54,"close":44,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-08-27",48.01,51.1801,1.98,4.06,4254.968832,274,49.8535,{"date":62,"open":63,"high":63,"low":64,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-08-26",48.93,48.26,48.82,0.17,0.35,5556.798665,262,48.6699,{"date":72,"open":73,"high":74,"low":73,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-08-25",48.58,48.8,48.65,0.07,0.14,2177.185542,166,48.6963,{"date":82,"open":83,"high":73,"low":83,"close":73,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-08-24",48.16,-1.25,-2.51,1292.8924,162,48.4225,{"date":90,"open":91,"high":91,"low":92,"close":92,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-08-21",50,49.83,-0.27,-0.54,1403.73119,156,49.7586,{"date":99,"open":100,"high":100,"low":101,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-08-20",50.35,50.1,-0.5,-0.99,1010.5347,121,50.2683,{"date":108,"open":109,"high":110,"low":111,"close":112,"change":77,"percent_change":113,"volume":114,"transactions":69,"vwap":115},"2026-08-19",49.99,50.74,49.1539,50.6,0.28,3306.5917,50.2484,{"date":117,"open":118,"high":119,"low":118,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-08-18",50.39,50.46,-0.68,-1.33,1151.411771,200,50.3786,{"date":126,"open":127,"high":128,"low":127,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-08-17",50.535,51.18,51.14,-0.545,-1.05,4401.504009,308,51.0308,{"date":136,"open":137,"high":138,"low":137,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-08-14",50.09,51.685,1.225,2.43,3379.463178,550,51.4107,{"date":145,"open":146,"high":147,"low":146,"close":119,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-08-13",49.85,50.95,-0.66,-1.29,3838.558158,349,50.5476,{"date":154,"open":155,"high":156,"low":157,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-08-12",51.21,51.44,50.945,51.12,-0.48,-0.93,6737.5888,260,51.1303,{"date":165,"open":166,"high":167,"low":166,"close":167,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-08-11",49.81,51.6,1.13,2.24,5449.516457,603,51.0998,{"date":174,"open":175,"high":176,"low":177,"close":178,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-08-10",47.36,50.7,46.1365,50.47,2.72,5.7,11952.227876,531,49.4084,{"date":185,"open":186,"high":187,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-08-07",48.39,48.4,47.48,47.75,-0.89,-1.83,5301.6875,253,47.9689,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":21,"volume":201,"transactions":202,"vwap":203},"2026-08-06",47.08,49.18,48.64,1.56,6477.778299,377,48.852,{"date":205,"open":206,"high":206,"low":207,"close":197,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-08-05",47.45,46.71,-0.34,-0.72,4964.6305,219,47.1634,{"date":214,"open":215,"high":216,"low":215,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-08-04",46.49,48.49,47.42,0.29,0.62,5092.083792,288,47.8583,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":113,"volume":229,"transactions":230,"vwap":231},"2026-08-03",45.56,47.23,47.13,0.13,9387.478735,584,46.7901,{"date":233,"open":234,"high":235,"low":234,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-07-31",43.84,47.09,47,1.58,3.48,7148.273904,454,46.5197,{"date":243,"open":244,"high":245,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-07-30",43.5,45.42,1.39,3.16,4483.9495,310,44.9361,{"date":252,"open":253,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-07-29",44.51,44.97,44.03,-0.73,-1.63,3763.612232,268,44.522,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-07-28",45.32,45.83,44.36,44.76,-1.24,-2.7,5597.803767,258,45.0607,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-07-27",47.67,45.79,46,-1.23,-2.6,6327.6805,466,46.395,{"date":283,"open":284,"high":274,"low":285,"close":226,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-07-24",46.17,45.82,3.23,7.34,21149.6725,446,46.8254,{"date":292,"open":293,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-07-23",46.23,44,-2.23,-4.82,18813.6525,525,45.2916,{"date":301,"open":302,"high":303,"low":304,"close":293,"change":305,"percent_change":237,"volume":306,"transactions":307,"vwap":308},"2026-07-22",46.29,49.1799,45.67,0.72,19784.0444,613,47.6295,{"date":310,"open":311,"high":312,"low":313,"close":312,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-07-21",42.36,45.51,42.03,3.55,8.46,46611.343753,1013,44.0405,{"date":320,"open":321,"high":322,"low":323,"close":323,"change":257,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-07-20",42.95,43.77,41.96,-3.74,27792.7215,558,42.5099,{"date":329,"open":330,"high":331,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":9,"vwap":331},"2026-07-17",42.94,43.59,0.36,0.83,3400,{"date":336,"open":337,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":9,"vwap":339},"2026-07-16",44.19,44.28,43.23,-1.15,-2.59,11400,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":9,"vwap":348},"2026-07-15",44.22,44.69,43.61,44.38,-0.29,-0.65,6200,{"date":353,"open":354,"high":355,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":9,"vwap":355},"2026-07-14",43.98,44.67,0.33,0.74,1900,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":103,"percent_change":364,"volume":365,"transactions":9,"vwap":363},"2026-07-13",44.98,46.4,44.34,-2.18,3300,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":9,"vwap":370},"2026-07-10",43.85,45.89,45.33,0.85,1.91,7800,{"date":375,"open":376,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":9,"vwap":377},"2026-07-09",45.525,44.48,-1.49,-3.24,2300,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":9,"vwap":385},"2026-07-08",46.18,44.79,45.97,0.96,2.13,4000,{"date":390,"open":391,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":9,"vwap":393},"2026-07-07",45.48,45.63,45.0099983,-0.38,-0.84,7600,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":9,"vwap":402},"2026-07-06",44.5,46.099998,43.72,45.39,0.8,1.79,9700,{"date":407,"open":408,"high":409,"low":408,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":9,"vwap":410},"2026-07-02",43.91,45.21,44.59,1.49,3.46,12200,{"date":415,"open":416,"high":417,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":9,"vwap":418},"2026-07-01",43.38,44.31,43.099998,-1.02,-2.31,4900,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":9,"vwap":427},"2026-06-30",43.31,44.35,43.3,44.12,0.26,0.59,7100,{"date":432,"open":433,"high":433,"low":401,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":9,"vwap":434},"2026-06-29",44.86,43.86,-0.58,-1.31,4600,{"date":439,"open":440,"high":440,"low":331,"close":441,"change":442,"percent_change":443,"volume":405,"transactions":9,"vwap":441},"2026-06-26",44.77,44.44,-1.03,-2.27,{"date":445,"open":385,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":9,"vwap":448},"2026-06-25",46.060001,45.44,45.47,0.21,0.46,5400,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":9,"vwap":456},"2026-06-24",48.53,45.040001,45.26,-2.96,-6.14,7500,{"date":461,"open":462,"high":463,"low":464,"close":464,"change":395,"percent_change":465,"volume":466,"transactions":9,"vwap":464},"2026-06-23",48.51,49.3,48.22,-1.71,18100,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":9,"vwap":472},"2026-06-22",48.95,49.97,48.79,49.060001,-0.39,-0.79,39300,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":9,"vwap":481},"2026-06-18",49.5,49.62,48.35,49.45,-0.76,-1.51,30100,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":296,"volume":491,"transactions":9,"vwap":489},"2026-06-17",53.07,50.15,50.21,-2.54,23500,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":9,"vwap":497},"2026-06-16",54.278,54.5,52.45,52.75,-1.1,-2.04,42200,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":159,"percent_change":507,"volume":508,"transactions":9,"vwap":506},"2026-06-15",53.64,55.195,53.563,53.85,-0.88,15600,{"date":510,"open":16,"high":511,"low":16,"close":512,"change":513,"percent_change":429,"volume":514,"transactions":9,"vwap":512},"2026-06-12",54.95,54.33,0.32,15500,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":9,"vwap":519},"2026-06-11",52.9,54.76,54.0099983,1.11,2.1,12700,{"date":524,"open":525,"high":526,"low":527,"close":517,"change":528,"percent_change":529,"volume":530,"transactions":9,"vwap":517},"2026-06-10",54.6,55.125,52.63,-1.61,-2.95,14800,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":435,"percent_change":131,"volume":537,"transactions":9,"vwap":536},"2026-06-09",54.040001,55.99,53.25,54.51,24600,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":9,"vwap":543},"2026-06-08",52.0099983,55.63,51.9,55.09,3.09,5.94,60800,{"date":548,"open":549,"high":549,"low":542,"close":17,"change":550,"percent_change":551,"volume":552,"transactions":9,"vwap":17},"2026-06-05",55.49,-4.01,-7.16,38900,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":218,"percent_change":559,"volume":560,"transactions":9,"vwap":558},"2026-06-04",55.72,57.32,55.7,56.0099983,0.52,28700,{"date":562,"open":519,"high":563,"low":519,"close":555,"change":564,"percent_change":565,"volume":566,"transactions":9,"vwap":555},"2026-06-03",57.44,0.12,0.22,68100,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":572},"2026-06-02",52.405,56.53,52.29,55.6,9.09,19.54,187000,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":581},"2026-06-01",47.38,49.11,46.080002,46.51,4.13,9.75,91000,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":590},"2026-05-29",42.61,43.41,42.215,42.38,-0.78,-1.81,14000,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":599},"2026-05-28",44.0099983,44.75,42.875,43.16,-1.01,-2.29,17100,{"date":604,"open":425,"high":605,"low":606,"close":606,"change":607,"percent_change":608,"volume":459,"transactions":9,"vwap":606},"2026-05-27",44.81,44.17,-0.235,-0.53,{"date":610,"open":337,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-05-26",45.865,43.94,44.405,0.175,0.4,21800,{"date":618,"open":619,"high":266,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":621},"2026-05-22",43.7,42.705,44.23,0.53,1.21,15300,{"date":626,"open":627,"high":417,"low":628,"close":619,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":619},"2026-05-21",43.11,42.76,0.02,0.05,14900,{"date":633,"open":347,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-05-20",43.965,43.049999,43.68,0.56,1.3,9500,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-05-19",42.85,43.13,42.3,43.12,-0.49,-1.12,12900,{"date":650,"open":651,"high":652,"low":651,"close":347,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":347},"2026-05-18",42.47,44.060001,0.92,2.16,27700,{"date":657,"open":294,"high":294,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-05-15",41.665,42.69,-1.17,-2.67,22500,{"date":664,"open":665,"high":294,"low":666,"close":434,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":434},"2026-05-14",42,41.98,1.83,4.35,21500,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-05-13",40.93,43,40.52,42.029999,0.99,2.41,31400,{"date":680,"open":665,"high":645,"low":681,"close":682,"change":600,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-05-12",40.8,41.040001,-2.4,20600,{"date":686,"open":687,"high":311,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-05-11",40.4,39.625,42.049999,1.69,4.19,50300,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":622,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-05-08",39.51,41.85,39.5,40.36,1.33,30400,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-05-07",39.46,40.18,38.76,39.83,-0.23,-0.57,36000,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-05-06",40.562,41.89,39.525,40.060001,-0.87,-2.13,51600,{"date":720,"open":721,"high":722,"low":723,"close":672,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":672},"2026-05-05",43.080002,43.8,40.21,-3.59,-8.06,96800,{"date":728,"open":729,"high":472,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-05-04",49.0099983,43.445,44.52,-5.04,-10.17,82800,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-05-01",54.74,55.15,48.215,49.56,-5.11,-9.35,101100,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-04-30",68.3,68.5,52.55,54.67,-21.33,-28.07,79900,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-04-29",79.19,82.99,73.99,76,-2.3,-2.94,20100,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-04-28",78.51,81.8,76.88,78.3,0.06,0.08,24400,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":608,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-04-27",78,80.010002,76.305,78.24,-0.67,18800,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-04-24",77.6,80,74.45,78.77,0.89,1.14,32200,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-04-23",85,76.71,77.88,-7.32,-8.59,38500,{"date":797,"open":783,"high":25,"low":783,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-04-22",85.2,11.11,15,94100,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-04-21",73,75.91,74.089996,1.99,2.76,70700,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-04-20",75.36,69.029999,72.099998,-3.225,-4.28,77700,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-04-17",73.88,77.45,71.485,75.325,1.705,2.32,49400,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-04-16",72.23,74.35,71.63,73.62,2.75,3.88,22200,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":246,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-04-15",70.36,75.32,69.342,70.87,2,32400,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":237,"volume":851,"transactions":9,"vwap":849},"2026-04-14",68.34,72.9,67.625,69.48,1.08,14500,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-04-13",65.15,69,68.4,5.24,8.3,34800,{"date":861,"open":862,"high":863,"low":864,"close":864,"change":529,"percent_change":865,"volume":413,"transactions":9,"vwap":864},"2026-04-10",66.010002,66.805,63.16,-4.46,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-04-09",63.25,67.019997,66.11,2.5,3.93,14400,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":159,"volume":881,"transactions":9,"vwap":879},"2026-04-08",63.35,64.649,62.084999,63.61,-0.31,17600,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":622,"percent_change":47,"volume":888,"transactions":9,"vwap":887},"2026-04-07",63.080002,64.95,62.0099983,63.92,11200,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-04-06",60.14,66.33,59.25,63.39,2.74,4.52,24700,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-04-02",60.21,61.75,58.5,60.65,0.44,0.73,18300,{"date":908,"open":909,"high":910,"low":900,"close":900,"change":257,"percent_change":911,"volume":912,"transactions":9,"vwap":900},"2026-04-01",60.76,64.83,-2.64,12600,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":655,"transactions":9,"vwap":918},"2026-03-31",64.35,66.485,60.62,61.84,-0.25,-0.4,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-03-30",71.86,58.24,62.09,-10.91,-14.95,47300,{"date":930,"open":931,"high":932,"low":933,"close":804,"change":169,"percent_change":934,"volume":935,"transactions":9,"vwap":804},"2026-03-27",71.36,74.12,70.86,3.17,26300,{"date":937,"open":814,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":906,"transactions":9,"vwap":940},"2026-03-26",74.155,70.33,70.76,-1.93,-2.66,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":565,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-03-25",71.82,75.57,65,72.69,0.3,22800,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-03-24",68.44,73.715,68.43,72.47,2.93,4.21,29400,{"date":961,"open":746,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-03-23",70,65.25,69.54,1.24,1.82,27100,{"date":969,"open":970,"high":923,"low":971,"close":746,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":746},"2026-03-20",69.23,65.85,-0.43,-0.63,34500,{"date":976,"open":977,"high":804,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-03-19",71.89,66.71,68.73,-3.27,-4.54,33000,{"date":984,"open":985,"high":986,"low":987,"close":986,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":986},"2026-03-18",69.21,72,66.418,2.94,4.26,28800,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-03-17",63.13,69.37,61.94,69.059998,6.07,9.64,34100,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-03-16",63.93,65.45,58.41,62.99,-1.09,-1.7,54700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":160,"volume":1016,"transactions":9,"vwap":1014},"2026-03-13",64.9,67.89,61.63,64.080002,-0.6,45900,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":718,"transactions":9,"vwap":1022},"2026-03-12",66.43,67.7,64.14,64.68,-2.33,-3.48,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-03-11",63.049999,68.404,63,67.010002,5.39,8.75,85900,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-03-10",54.55,61.92,61.62,7.07,12.96,50200,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1036,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1036},"2026-03-09",50.65,58.921,6.2,12.82,108100,{"date":1050,"open":433,"high":1051,"low":1052,"close":480,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":480},"2026-03-06",49.23,44.46,3.91,8.8,39700,{"date":1057,"open":1058,"high":1059,"low":1060,"close":441,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":441},"2026-03-05",44.21,44.99,40.77,4.79,12.08,31700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":419,"volume":1071,"transactions":9,"vwap":1069},"2026-03-04",40.47,40.48,38.5,39.65,-0.41,14600,{"date":1073,"open":1074,"high":672,"low":1075,"close":715,"change":716,"percent_change":717,"volume":1076,"transactions":9,"vwap":715},"2026-03-03",40.84,39.71,8800,{"date":1078,"open":1079,"high":672,"low":1080,"close":672,"change":1081,"percent_change":895,"volume":1082,"transactions":9,"vwap":672},"2026-03-02",40.89,39.41,1.09,11300,{"date":1084,"open":697,"high":1085,"low":697,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-02-27",40.395,39.84,-0.22,-0.55,3500,{"date":1091,"open":1092,"high":1093,"low":1092,"close":715,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":715},"2026-02-26",39.28,41.73,1.16,2.98,7400,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-02-25",38.15,39.93,37.84,38.9,1.29,3.43,5700,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":550,"volume":1096,"transactions":9,"vwap":1110},"2026-02-24",39.2,37.47,37.61,-1.57,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":777,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-02-23",40.080002,38.3,39.18,-1.68,11000,{"date":1120,"open":1121,"high":1122,"low":1108,"close":1122,"change":1123,"percent_change":1123,"volume":365,"transactions":9,"vwap":1122},"2026-02-20",39.58,39.85,0,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1122,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1122},"2026-02-19",39.29,39.889,38.98,0.86,2.21,4500,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1134,"change":630,"percent_change":228,"volume":1136,"transactions":9,"vwap":1134},"2026-02-18",38.99,37.54,6800,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":219,"volume":1144,"transactions":9,"vwap":1142},"2026-02-17",38.29,39.4,37.985,38.94,0.24,8100,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":768,"percent_change":1150,"volume":33,"transactions":9,"vwap":1149},"2026-02-13",38.54,39.014999,38.7,0.16,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1154,"change":148,"percent_change":1117,"volume":1155,"transactions":9,"vwap":1154},"2026-02-12",39.26,38.64,1300,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1160,"change":350,"percent_change":257,"volume":1161,"transactions":9,"vwap":1160},"2026-02-11",39.35,40.099998,39.3,2800,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-02-10",39.64,39.95,0.69,1.76,1100,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1153,"change":429,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1153},"2026-02-09",39.040001,40.629,38.35,1.53,9300,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":429,"percent_change":1182,"volume":351,"transactions":9,"vwap":1181},"2026-02-06",38.11,39.25,38.099998,38.67,1.55,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":904,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-02-05",38.040001,38.57,37.040001,38.080002,1.17,3000,{"date":1192,"open":1193,"high":1060,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-02-04",38.66,36.025002,37.64,-1.56,-3.98,23300,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1108,"change":1204,"percent_change":1205,"volume":639,"transactions":9,"vwap":1108},"2026-02-03",40.265,40.97,38.8,0.04,0.1,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":209,"percent_change":592,"volume":1212,"transactions":9,"vwap":1211},"2026-02-02",39.060001,40.215,38.492,39.16,9200,{"date":1214,"open":1215,"high":1215,"low":1101,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-01-30",40.43,39.88,-0.13,-0.32,4400,{"date":1221,"open":681,"high":1222,"low":1223,"close":1223,"change":919,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-01-29",41.284,40.0099983,-0.62,2200,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1230,"change":1123,"percent_change":1123,"volume":380,"transactions":9,"vwap":1230},"2026-01-28",41.13,41.375,40.26,{"date":1232,"open":1233,"high":1230,"low":1234,"close":1230,"change":1235,"percent_change":1236,"volume":451,"transactions":9,"vwap":1230},"2026-01-27",39.75,39.6,0.51,1.28,{"date":1238,"open":704,"high":1239,"low":1233,"close":1233,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1233},"2026-01-26",41.55,0.23,0.58,9600,{"date":1244,"open":1245,"high":681,"low":1126,"close":1246,"change":103,"percent_change":1247,"volume":365,"transactions":9,"vwap":1246},"2026-01-23",40.09,39.52,-2.44,{"date":1249,"open":1223,"high":1250,"low":1223,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-01-22",40.931,40.51,0.19,0.47,3700,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":668,"volume":1262,"transactions":9,"vwap":1260},"2026-01-21",39.62,41.21,39.101,40.32,1.68,2600,{"date":1264,"open":1265,"high":1266,"low":1154,"close":1154,"change":1267,"percent_change":1268,"volume":459,"transactions":9,"vwap":1154},"2026-01-20",39.66,40.029999,-1.27,-3.18,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1261,"volume":373,"transactions":9,"vwap":1274},"2026-01-16",39.79,40.95,39.59,39.91,0.66,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1179,"change":429,"percent_change":1174,"volume":1280,"transactions":9,"vwap":1179},"2026-01-15",38.16,39.99,7300,{"date":1282,"open":1179,"high":1283,"low":1284,"close":1193,"change":1285,"percent_change":94,"volume":1280,"transactions":9,"vwap":1193},"2026-01-14",40,38.49,-0.21,{"date":1287,"open":1126,"high":1271,"low":1180,"close":1288,"change":920,"percent_change":419,"volume":1289,"transactions":9,"vwap":1288},"2026-01-13",38.87,12100,{"date":1291,"open":1099,"high":1292,"low":1293,"close":1292,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1292},"2026-01-12",39.27,37.5,1.5,3.97,20000,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":498,"volume":709,"transactions":9,"vwap":1301},"2026-01-09",38.2,35,37.77,-0.42,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1307,"change":1087,"percent_change":708,"volume":1308,"transactions":9,"vwap":1307},"2026-01-08",38.86,37.585,38.19,6500,{"date":1310,"open":1311,"high":1257,"low":1312,"close":1313,"change":1015,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-01-07",38.92,38.21,38.41,-1.54,5900,{"date":1317,"open":1165,"high":687,"low":1318,"close":1318,"change":103,"percent_change":1319,"volume":1254,"transactions":9,"vwap":1318},"2026-01-06",39.0099983,-2.48,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1283,"change":67,"percent_change":1325,"volume":1280,"transactions":9,"vwap":1283},"2026-01-05",39.9,40.69,39.699,0.88,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1069,"change":1150,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1069},"2026-01-02",39.49,40.049999,39,0.41,3800,{"date":1334,"open":1335,"high":1335,"low":1140,"close":1328,"change":1336,"percent_change":1337,"volume":1096,"transactions":9,"vwap":1328},"2025-12-31",41.33,-1.66,-4.03,{"date":1339,"open":1340,"high":1335,"low":1341,"close":1342,"change":786,"percent_change":1343,"volume":631,"transactions":9,"vwap":1342},"2025-12-30",40.3,40.2,41.15,2.85,{"date":1345,"open":1346,"high":1347,"low":1279,"close":1223,"change":920,"percent_change":103,"volume":1348,"transactions":9,"vwap":1223},"2025-12-29",40.41,40.763,16100,{"date":1350,"open":1351,"high":1202,"low":1245,"close":1346,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1346},"2025-12-26",40.65,-0.98,-2.37,5100,{"date":1356,"open":1140,"high":1357,"low":1140,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2025-12-24",41.39,2.07,5.26,4200,{"date":1362,"open":1203,"high":1363,"low":1364,"close":1365,"change":559,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2025-12-23",40.286,38.749,39.32,1.34,6300,{"date":1369,"open":1370,"high":1371,"low":1203,"close":1203,"change":1372,"percent_change":85,"volume":1289,"transactions":9,"vwap":1203},"2025-12-22",39.96,40.63,-1,{"date":1374,"open":1375,"high":1375,"low":1080,"close":1376,"change":1377,"percent_change":1378,"volume":430,"transactions":9,"vwap":1376},"2025-12-19",41.53,39.8,-1.915,-4.59,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2025-12-18",41,43.0099983,40.504,41.715,0.715,1.74,13700,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1381,"change":1392,"percent_change":1393,"volume":990,"transactions":9,"vwap":1381},"2025-12-17",41.51,39.796,-0.02,-0.05,{"date":1395,"open":339,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":741,"volume":1400,"transactions":9,"vwap":1398},"2025-12-16",43.87,40.99,41.02,-2.21,10600,{"date":1402,"open":1403,"high":339,"low":1404,"close":339,"change":1405,"percent_change":1174,"volume":1406,"transactions":9,"vwap":339},"2025-12-15",42.75,42.0099983,0.65,16000,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2025-12-12",45.87,41.341,42.58,0.605,1.44,25200,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":371,"volume":1422,"transactions":9,"vwap":1420},"2025-12-11",41.97,42.45,41.16,41.975,0.355,25400,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":629,"volume":1430,"transactions":9,"vwap":1428},"2025-12-10",41.99,42.25,40.56,41.62,0.01,6900,{"date":1432,"open":665,"high":1426,"low":1433,"close":1434,"change":1392,"percent_change":1393,"volume":1435,"transactions":9,"vwap":1434},"2025-12-09",41.54,41.61,5500,{"date":1437,"open":1092,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2025-12-08",42.37,38.833,41.63,2.35,5.98,16900,{"date":1445,"open":1203,"high":1092,"low":1446,"close":1092,"change":1087,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1092},"2025-12-05",37.97,-0.56,59300,{"date":1450,"open":1451,"high":697,"low":1451,"close":697,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":697},"2025-12-04",37.52,2.08,5.56,4700,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1459,"change":66,"percent_change":450,"volume":1460,"transactions":9,"vwap":1459},"2025-12-03",38.0099983,35.17,37.42,15400,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1465,"change":919,"percent_change":777,"volume":430,"transactions":9,"vwap":1465},"2025-12-02",38.18,36.645,37.25,{"date":1467,"open":1468,"high":1149,"low":1468,"close":1293,"change":1413,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1293},"2025-12-01",36.16,3.99,17200,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1144,"transactions":9,"vwap":1476},"2025-11-28",36.92,37.4,35.55,36.060001,-1.38,-3.69,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1483,"change":1484,"percent_change":1386,"volume":1485,"transactions":9,"vwap":1483},"2025-11-26",36.27,37.79,37.44,0.64,17500,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2025-11-25",35.78,36.89,35.0050011,36.8,1.66,4.72,8400,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1499,"change":1500,"percent_change":1501,"volume":602,"transactions":9,"vwap":1499},"2025-11-24",36.11,36.51,35.14,-2.01,-5.41,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1505,"change":638,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2025-11-21",35.85,37.15,35.2,3.63,9800,{"date":1510,"open":1511,"high":1511,"low":26,"close":1504,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1504},"2025-11-20",37.395,-0.52,-1.43,16500,{"date":1516,"open":1489,"high":1517,"low":1518,"close":1519,"change":1217,"percent_change":1520,"volume":430,"transactions":9,"vwap":1519},"2025-11-19",37,35.69,36.37,-0.36,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1525,"change":1015,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-11-18",37.099998,36.25,36.5,-1.62,6600,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1523,"change":630,"percent_change":228,"volume":1533,"transactions":9,"vwap":1523},"2025-11-17",37.27,37.665,35.040001,19400,{"date":1535,"open":1536,"high":1068,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":451,"transactions":9,"vwap":1538},"2025-11-14",37.12,36.52,37.049999,-0.06,-0.16,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2025-11-13",38.28,38.305,37.060001,37.11,-1.165,-3.04,7000,{"date":1551,"open":1552,"high":1553,"low":1451,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2025-11-12",37.65,38.97,38.275,0.945,2.53,12400,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":218,"percent_change":1563,"volume":602,"transactions":9,"vwap":1562},"2025-11-11",36.85,38.33,37.33,0.78,{"date":1565,"open":1560,"high":1278,"low":1566,"close":1187,"change":1204,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1187},"2025-11-10",36.59,0.11,22900,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1517,"change":608,"percent_change":1574,"volume":906,"transactions":9,"vwap":1517},"2025-11-07",37.09,39.248,36.61,-1.41,{"date":1576,"open":1553,"high":1577,"low":1578,"close":1579,"change":149,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-11-06",39.865,37.16,37.53,-3.32,13200,{"date":1583,"open":681,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2025-11-05",41.75,38.07,38.82,-1.98,-4.85,12500,{"date":1591,"open":1592,"high":1592,"low":1108,"close":681,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":681},"2025-11-04",41.32,-1.59,-3.75,8600,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-11-03",37.59,42.65,37.545,42.39,5.69,15.5,42400,{"date":1606,"open":1607,"high":1134,"low":1608,"close":1609,"change":350,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-10-31",38.95,35.060001,36.7,-1.74,28000,{"date":1613,"open":687,"high":1614,"low":1615,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-10-30",42.88,37.35,-2.81,-7,8200,{"date":1620,"open":1116,"high":1621,"low":1116,"close":1622,"change":435,"percent_change":1623,"volume":1595,"transactions":9,"vwap":1622},"2025-10-29",42.15,40.16,-1.42,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":267,"volume":1631,"transactions":9,"vwap":1629},"2025-10-28",41.125,41.28,40.658,40.74,-0.51,9400,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":474,"volume":624,"transactions":9,"vwap":1637},"2025-10-27",41.9,42.84,38.705,41.25,-0.33,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1643,"change":622,"percent_change":1103,"volume":1644,"transactions":9,"vwap":1643},"2025-10-24",41.91,43.43,41.58,3600,{"date":1646,"open":1647,"high":665,"low":1648,"close":1649,"change":1650,"percent_change":76,"volume":430,"transactions":9,"vwap":1649},"2025-10-23",40.76,40.53,41.049999,0.03,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1398,"change":1656,"percent_change":120,"volume":1657,"transactions":9,"vwap":1398},"2025-10-22",40.45,42.35,39.69,-0.28,4100,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":1539,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-10-21",40.31,42.851,41.3,-0.15,10500,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-10-20",36.3,42.23,41.36,4.93,13.53,24300,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1387,"transactions":9,"vwap":1677},"2025-10-17",38,35.98,36.43,-2.06,-5.35,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1284,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1284},"2025-10-16",39.48,39.591,38.43,-1.945,-4.81,5600,{"date":1689,"open":1283,"high":1381,"low":1690,"close":1691,"change":1692,"percent_change":1081,"volume":1693,"transactions":9,"vwap":1691},"2025-10-15",39.31,40.435,0.435,16700,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1283,"change":1698,"percent_change":1699,"volume":1595,"transactions":9,"vwap":1283},"2025-10-14",41.45,39.531,-1.87,-4.47,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1704,"change":769,"percent_change":1252,"volume":1705,"transactions":9,"vwap":1704},"2025-10-13",41.86,43.27,41.87,11900,{"date":1707,"open":401,"high":1708,"low":1709,"close":1709,"change":1710,"percent_change":1197,"volume":1175,"transactions":9,"vwap":1709},"2025-10-10",44.71,41.79,-1.73,{"date":1712,"open":244,"high":399,"low":1713,"close":1714,"change":94,"percent_change":277,"volume":1280,"transactions":9,"vwap":1714},"2025-10-09",43.26,43.52,{"date":1716,"open":1717,"high":731,"low":1717,"close":652,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":652},"2025-10-08",42.63,1.67,3.94,5200,{"date":1722,"open":294,"high":1723,"low":1648,"close":1601,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1601},"2025-10-07",44.09,-2.43,-5.42,19500,{"date":1728,"open":1614,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":857,"volume":1733,"transactions":9,"vwap":1731},"2025-10-06",45,42.040001,44.82,2.23,52300,{"date":1735,"open":1736,"high":1736,"low":689,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-10-03",50.11,42.59,-4.7,-9.94,39600,{"date":1742,"open":1044,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1071,"transactions":9,"vwap":1745},"2025-10-02",51.114,47.16,47.29,-3.71,-7.27,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1752,"change":1539,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-10-01",49.78,52.063,51,-0.12,19600,{"date":1756,"open":129,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1540,"volume":1664,"transactions":9,"vwap":1759},"2025-09-30",51.65,49.443,51.060001,-0.08,{"date":1762,"open":1763,"high":1763,"low":1764,"close":129,"change":1765,"percent_change":1766,"volume":648,"transactions":9,"vwap":129},"2025-09-29",52.38,48.85,-1.94,-3.65,{"date":1768,"open":1752,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":624,"transactions":9,"vwap":1771},"2025-09-26",53.69,50.538,53.080002,1.88,3.67,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":305,"volume":639,"transactions":9,"vwap":1779},"2025-09-25",50.38,51.4,49.8,51.2,0.365,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1527,"transactions":9,"vwap":1786},"2025-09-24",48.94,51.0099983,48.682,50.835,2.175,4.47,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":1492,"percent_change":1794,"volume":593,"transactions":9,"vwap":1793},"2025-09-23",47.39,49.48,48.66,3.53,{"date":1796,"open":1797,"high":1798,"low":1799,"close":236,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":236},"2025-09-22",48.83,49.15,45.14,-2.15,-4.37,32600,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1798,"change":1015,"percent_change":1808,"volume":881,"transactions":9,"vwap":1798},"2025-09-19",49.74,50.385,47.55,-1.21,{"date":1810,"open":1811,"high":176,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-09-18",49.040001,49.75,1.27,2.62,11500,{"date":1817,"open":1818,"high":91,"low":1819,"close":1820,"change":1821,"percent_change":1070,"volume":1822,"transactions":9,"vwap":1820},"2025-09-17",49.44,46.94,48.48,-0.2,18400,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1826,"change":1366,"percent_change":1828,"volume":888,"transactions":9,"vwap":1826},"2025-09-16",46.96,48.68,45.58,2.83,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":190,"percent_change":1834,"volume":1740,"transactions":9,"vwap":1833},"2025-09-15",48.5,44.049999,47.34,-1.85,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1217,"percent_change":93,"volume":1841,"transactions":9,"vwap":1840},"2025-09-12",49.24,49.72,46.76,48.23,18600,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1548,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-09-11",51.33,51.49,47.58,48.36,-5.91,19000,{"date":1851,"open":1852,"high":1777,"low":1853,"close":1777,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1777},"2025-09-10",47.11,46.68,4.8,10.3,33200,{"date":1858,"open":391,"high":1859,"low":1860,"close":1861,"change":1366,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-09-09",47.269,45.3,46.6,2.96,25600,{"date":1865,"open":596,"high":1866,"low":1382,"close":456,"change":20,"percent_change":872,"volume":537,"transactions":9,"vwap":456},"2025-09-08",46.305,{"date":1868,"open":721,"high":1869,"low":1397,"close":1870,"change":1871,"percent_change":1872,"volume":508,"transactions":9,"vwap":1870},"2025-09-05",44.183,43.55,1.15,2.71,{"date":1874,"open":1875,"high":1876,"low":1627,"close":1877,"change":1760,"percent_change":1878,"volume":1581,"transactions":9,"vwap":1877},"2025-09-04",41.78,43.88,42.4,-0.19,{"date":1880,"open":1881,"high":399,"low":1381,"close":1882,"change":1883,"percent_change":324,"volume":602,"transactions":9,"vwap":1882},"2025-09-03",43.9,42.48,-1.65,{"date":1885,"open":1099,"high":1886,"low":1099,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-09-02",44.39,44.13,6.025,15.81,38100,{"date":1892,"open":1893,"high":1283,"low":1894,"close":1894,"change":1895,"percent_change":1896,"volume":648,"transactions":9,"vwap":1894},"2025-08-29",39.21,38.105,-1.105,-2.82,{"date":1898,"open":1899,"high":1153,"low":1900,"close":1893,"change":1413,"percent_change":1901,"volume":1589,"transactions":9,"vwap":1893},"2025-08-28",38.27,37.07,3.81,{"date":1903,"open":1904,"high":1318,"low":1301,"close":1301,"change":1663,"percent_change":920,"volume":1664,"transactions":9,"vwap":1301},"2025-08-27",37.92,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1904,"change":1111,"percent_change":1197,"volume":1909,"transactions":9,"vwap":1904},"2025-08-26",40.6,37.66,19200,{"date":1911,"open":1912,"high":1584,"low":1913,"close":1328,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1328},"2025-08-25",37.13,36.327,2.49,6.73,42800,{"date":1918,"open":1919,"high":1483,"low":1920,"close":1517,"change":807,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1517},"2025-08-22",35.67,35.34,5.68,12000,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":528,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-08-21",36.35,36.67,34.79,35.0099983,-4.4,10200,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1595,"transactions":9,"vwap":1936},"2025-08-20",34.7,36.74,33.94,36.62,1.86,5.35,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1930,"transactions":9,"vwap":1944},"2025-08-19",35.63,36.39,33.71,34.76,-0.24,-0.69,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1300,"change":1150,"percent_change":450,"volume":1952,"transactions":9,"vwap":1300},"2025-08-18",35.15,36.9,32.67,21100,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-08-15",32.97,35.9,32.0099983,34.84,2.89,9.05,15200,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":208,"volume":1969,"transactions":9,"vwap":1967},"2025-08-14",32.09,33.95,31.78,31.95,-0.11,6100,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":421,"transactions":9,"vwap":1975},"2025-08-13",32.41,32.55,31.96,32.060001,-0.677,-2.07,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1982,"change":1983,"percent_change":1984,"volume":1161,"transactions":9,"vwap":1982},"2025-08-12",32.49,32.83,32.737,0.247,0.76,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1980,"change":94,"percent_change":257,"volume":1175,"transactions":9,"vwap":1980},"2025-08-11",33.56,32.23,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":85,"volume":1996,"transactions":9,"vwap":1994},"2025-08-08",33.51,34.07,32.598,33.029999,-0.85,7200,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2000,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2000},"2025-08-07",31.67,33.88,31.455,2.84,9.15,7900,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2009,"change":474,"percent_change":1319,"volume":2010,"transactions":9,"vwap":2009},"2025-08-06",31.66,30.756,31.040001,1500,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2014,"change":825,"percent_change":2016,"volume":1631,"transactions":9,"vwap":2014},"2025-08-05",29.86,31.83,29.75,7.86,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":717,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-08-04",31.31,32.28,29.48,29.51,-6.73,21000,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2029,"change":2030,"percent_change":247,"volume":1406,"transactions":9,"vwap":2029},"2025-08-01",31.43,34.72,31.64,0.97,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2035,"change":2036,"percent_change":521,"volume":1225,"transactions":9,"vwap":2035},"2025-07-31",29.92,31.055,30.67,0.63,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2041,"change":1285,"percent_change":1946,"volume":2042,"transactions":9,"vwap":2041},"2025-07-30",30.395,30.635,30.040001,1700,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2046,"change":919,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-07-29",30.37,30.25,-0.82,1400,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2030,"volume":421,"transactions":9,"vwap":2054},"2025-07-28",30.39,30.85,30.09,30.5,0.293,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":1007,"volume":33,"transactions":9,"vwap":2060},"2025-07-25",30.69,30.2,30.207,-0.523,{"date":2063,"open":2054,"high":2064,"low":2054,"close":2064,"change":305,"percent_change":2065,"volume":1168,"transactions":9,"vwap":2064},"2025-07-24",30.73,2.4,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2069,"change":332,"percent_change":623,"volume":2070,"transactions":9,"vwap":2069},"2025-07-23",30.355,30.01,500,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2074,"change":1623,"percent_change":2075,"volume":1644,"transactions":9,"vwap":2074},"2025-07-22",30.938,29.65,-4.57,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":972,"percent_change":2082,"volume":1254,"transactions":9,"vwap":2081},"2025-07-21",31.49,31.978,30.655,31.07,-1.37,{"date":2084,"open":2054,"high":2085,"low":2054,"close":2086,"change":32,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-07-18",31.75,31.5,3.28,2000,{"date":2090,"open":2091,"high":2054,"low":2091,"close":2054,"change":1166,"percent_change":2092,"volume":1105,"transactions":9,"vwap":2054},"2025-07-17",29.9,2.31,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2096,"change":349,"percent_change":2098,"volume":1131,"transactions":9,"vwap":2096},"2025-07-16",29.69,29.81,29.26,-0.96,{"date":2100,"open":2101,"high":2059,"low":2101,"close":2102,"change":77,"percent_change":1253,"volume":1131,"transactions":9,"vwap":2102},"2025-07-15",29.6,30.1,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2107,"change":629,"percent_change":76,"volume":2108,"transactions":9,"vwap":2107},"2025-07-14",29.44,30.186,29.96,7700,{"date":2110,"open":2111,"high":2111,"low":2111,"close":2111,"change":1123,"percent_change":1123,"volume":1123,"transactions":9,"vwap":2111},"2025-07-11",29.94,{"date":2113,"open":2074,"high":2114,"low":2115,"close":2111,"change":2116,"percent_change":2117,"volume":388,"transactions":9,"vwap":2111},"2025-07-10",30.147,29.61,-0.135,-0.45,{"date":2119,"open":2120,"high":2121,"low":2095,"close":2122,"change":2123,"percent_change":1405,"volume":2124,"transactions":9,"vwap":2122},"2025-07-09",29.93,30.222,30.075001,0.195,4800,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1218,"percent_change":2131,"volume":1595,"transactions":9,"vwap":2130},"2025-07-08",30.4,30.55,29.54,29.88,-1.06,{"date":2133,"open":2041,"high":2134,"low":2135,"close":2059,"change":66,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2059},"2025-07-07",30.613,29.87,0.57,4300,{"date":2139,"open":2140,"high":2141,"low":2069,"close":2142,"change":1123,"percent_change":1123,"volume":1262,"transactions":9,"vwap":2142},"2025-07-03",30.63,30.82,30.030001,{"date":2144,"open":2145,"high":2140,"low":2146,"close":2142,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2142},"2025-07-02",29.84,29.695,0.42,1.42,6000,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2115,"change":769,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2115},"2025-07-01",29,30.47,28.73,0.27,44400,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":1285,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-06-30",29.35,30.083,28.766,29.53,-0.71,13100,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":436,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-06-27",30.54,30.634,29.22,29.74,-4.22,10700,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2176,"change":1087,"percent_change":2178,"volume":2042,"transactions":9,"vwap":2176},"2025-06-26",31,31.049999,30.7,-0.7,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-06-25",32.37,32.845,30.51,31.27,-1.22,-3.76,8000,{"date":2189,"open":1957,"high":2190,"low":1957,"close":1980,"change":2191,"percent_change":1294,"volume":2192,"transactions":9,"vwap":1980},"2025-06-24",33.13,0.48,2500,{"date":2194,"open":2195,"high":2000,"low":1957,"close":1957,"change":880,"percent_change":2098,"volume":1082,"transactions":9,"vwap":1957},"2025-06-23",32.48,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":113,"volume":358,"transactions":9,"vwap":2200},"2025-06-20",32.5,31.77,32.32,0.09,{"date":2203,"open":1999,"high":1988,"low":2204,"close":1988,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1988},"2025-06-18",30.563,1.035,3.32,2400,{"date":2209,"open":2078,"high":2210,"low":2211,"close":2211,"change":2212,"percent_change":1182,"volume":2088,"transactions":9,"vwap":2211},"2025-06-17",31.52,31.195,0.475,{"date":2214,"open":2081,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":708,"volume":2219,"transactions":9,"vwap":2217},"2025-06-16",32.18,30.53,30.72,-0.175,9900,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2224,"change":2225,"percent_change":2226,"volume":1242,"transactions":9,"vwap":2224},"2025-06-13",29.85,30.9,30.895,0.837,2.78,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":1088,"volume":2233,"transactions":9,"vwap":2231},"2025-06-12",30.43,29.8,30.058001,-0.166,11600,{"date":2235,"open":2236,"high":2127,"low":2236,"close":2237,"change":2238,"percent_change":1358,"volume":1644,"transactions":9,"vwap":2237},"2025-06-11",29.78,30.224,0.614,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2115,"change":2244,"percent_change":2245,"volume":873,"transactions":9,"vwap":2115},"2025-06-10",30.99,31.4,29.29,-1.529,-4.91,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2250,"change":2251,"percent_change":1167,"volume":1430,"transactions":9,"vwap":2250},"2025-06-09",30.15,31.15,31.139,0.539,{"date":2253,"open":2254,"high":2255,"low":2254,"close":2256,"change":2257,"percent_change":2258,"volume":1262,"transactions":9,"vwap":2256},"2025-06-06",29.538,30.639,30.6,0.369,1.22,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2262,"change":2263,"percent_change":1143,"volume":1155,"transactions":9,"vwap":2262},"2025-06-05",29.43,30.231,0.071,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-06-04",29.38,30.21,29.24,30.16,1.12,3.86,8300,{"date":2274,"open":2275,"high":2256,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":1909,"transactions":9,"vwap":2277},"2025-06-03",29.27,28.9,29.040001,0.39,1.36,{"date":2281,"open":2097,"high":2097,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":1212,"transactions":9,"vwap":2283},"2025-06-02",28.64,28.65,-0.61,-2.08,{"date":2287,"open":2288,"high":2288,"low":2097,"close":2097,"change":2289,"percent_change":2290,"volume":358,"transactions":9,"vwap":2097},"2025-05-30",30,-0.83,-2.76,{"date":2292,"open":2293,"high":2293,"low":2053,"close":2053,"change":1895,"percent_change":2294,"volume":1454,"transactions":9,"vwap":2053},"2025-05-29",31.425,-3.54,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2211,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2211},"2025-05-28",31.295,30.42,0.495,1.61,13000,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2177,"change":919,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2177},"2025-05-27",30.95,30.448,-0.81,5300,{"date":2309,"open":2310,"high":2310,"low":2304,"close":2304,"change":442,"percent_change":2311,"volume":1136,"transactions":9,"vwap":2304},"2025-05-23",32.9,-3.22,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":920,"percent_change":267,"volume":1644,"transactions":9,"vwap":2316},"2025-05-22",33,31.8,31.98,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":513,"percent_change":32,"volume":2323,"transactions":9,"vwap":2322},"2025-05-21",32,32.65,31.12,32.38,11700,{"date":2325,"open":2326,"high":2326,"low":2319,"close":1975,"change":2327,"percent_change":2328,"volume":365,"transactions":9,"vwap":1975},"2025-05-20",32.609,0.34,1.07,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2333,"change":93,"percent_change":395,"volume":1161,"transactions":9,"vwap":2333},"2025-05-19",31.48,33.25,31.72,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":1070,"percent_change":1267,"volume":639,"transactions":9,"vwap":2339},"2025-05-16",32.45,34.514,31.88,31.99,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2344,"change":1366,"percent_change":2345,"volume":1969,"transactions":9,"vwap":2344},"2025-05-15",31.42,32.43,32.4,4.31,{"date":2347,"open":2336,"high":2198,"low":2348,"close":2348,"change":2349,"percent_change":2350,"volume":1225,"transactions":9,"vwap":2348},"2025-05-14",31.059999,-1.074,-3.34,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":451,"transactions":9,"vwap":2355},"2025-05-13",33.16,30.83,32.134,-0.846,-2.57,{"date":2359,"open":2360,"high":2361,"low":1972,"close":2362,"change":2148,"percent_change":2363,"volume":1280,"transactions":9,"vwap":2362},"2025-05-12",32.96,33.785,32.98,4.5,{"date":2365,"open":2338,"high":2366,"low":2367,"close":2368,"change":340,"percent_change":2369,"volume":2108,"transactions":9,"vwap":2368},"2025-05-09",32.39,31.26,31.56,-3.52,{"date":2371,"open":2315,"high":2372,"low":2373,"close":2372,"change":2300,"percent_change":2374,"volume":2042,"transactions":9,"vwap":2372},"2025-05-08",32.71,31.57,5.18,{"date":2376,"open":2111,"high":2316,"low":2111,"close":2377,"change":246,"percent_change":2378,"volume":1175,"transactions":9,"vwap":2377},"2025-05-07",31.1,4.68,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":449,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-05-06",30.3,30.991,29.5,29.71,0.71,20200,{"date":2388,"open":2389,"high":2389,"low":2390,"close":2383,"change":296,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2383},"2025-05-05",33.8,29.15,-14.04,32000,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2397,"change":218,"percent_change":371,"volume":2398,"transactions":9,"vwap":2397},"2025-05-02",35.65,34.145,34.32,6700,{"date":2400,"open":2086,"high":2401,"low":2086,"close":2402,"change":896,"percent_change":2403,"volume":881,"transactions":9,"vwap":2402},"2025-05-01",35.45,34.029999,15.32,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2022,"change":1429,"percent_change":1650,"volume":1969,"transactions":9,"vwap":2022},"2025-04-30",29.565,30.049999,28.75,{"date":2410,"open":2411,"high":2412,"low":2383,"close":2383,"change":1623,"percent_change":1378,"volume":334,"transactions":9,"vwap":2383},"2025-04-29",30.11,30.61,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2416,"change":1484,"percent_change":2418,"volume":1618,"transactions":9,"vwap":2416},"2025-04-28",30.14,30.92,29.39,2.11,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":386,"percent_change":2425,"volume":1262,"transactions":9,"vwap":2424},"2025-04-25",29.63,30.75,29.572,30.28,3.27,{"date":2427,"open":2428,"high":2039,"low":2429,"close":2429,"change":1567,"percent_change":2430,"volume":1089,"transactions":9,"vwap":2429},"2025-04-24",29.99,29.32,0.38,{"date":2432,"open":2045,"high":2433,"low":2434,"close":2434,"change":1392,"percent_change":2435,"volume":1969,"transactions":9,"vwap":2434},"2025-04-23",30.93,29.21,-0.07,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2440,"change":2441,"percent_change":1587,"volume":2307,"transactions":9,"vwap":2440},"2025-04-22",30.22,31.21,29.23,-0.591,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2445,"change":2447,"percent_change":2448,"volume":1557,"transactions":9,"vwap":2445},"2025-04-21",28.88,29.821,27.8,1.181,4.12,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2282,"change":2453,"percent_change":2454,"volume":1595,"transactions":9,"vwap":2282},"2025-04-17",27.75,28.7,1.63,6.03,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":413,"transactions":9,"vwap":2460},"2025-04-16",27.030001,28.95,26.659,27.01,0.295,1.1,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":32,"volume":2470,"transactions":9,"vwap":2468},"2025-04-15",26.4,27.274,25.2,26.715,0.265,3900,{"date":2472,"open":2473,"high":2474,"low":35,"close":2475,"change":850,"percent_change":989,"volume":624,"transactions":9,"vwap":2475},"2025-04-14",26.049999,27.7,26.45,{"date":2477,"open":2478,"high":2474,"low":2479,"close":2479,"change":394,"percent_change":2480,"volume":1549,"transactions":9,"vwap":2479},"2025-04-11",26.24,25.37,-1.48,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2485,"change":1808,"percent_change":2486,"volume":1618,"transactions":9,"vwap":2485},"2025-04-10",26.99,27.88,25.75,-4.49,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":1219,"transactions":9,"vwap":2492},"2025-04-09",25.79,27.99,25.74,26.96,0.9,3.45,{"date":2496,"open":2497,"high":2091,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":1118,"transactions":9,"vwap":2499},"2025-04-08",29.25,25.61,26.059999,-2.1,-7.46,{"date":2503,"open":2101,"high":2504,"low":2505,"close":2506,"change":420,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-04-07",30.382,28.049999,28.16,-7.58,14300,{"date":2510,"open":2511,"high":2512,"low":2045,"close":2153,"change":2513,"percent_change":2514,"volume":2164,"transactions":9,"vwap":2153},"2025-04-04",33.9,34.98,-5.08,-14.29,{"date":2516,"open":2517,"high":2517,"low":2518,"close":1475,"change":268,"percent_change":2519,"volume":761,"transactions":9,"vwap":1475},"2025-04-03",37.98,34.93,-7.06,{"date":2521,"open":1468,"high":1607,"low":1468,"close":2522,"change":2523,"percent_change":2524,"volume":1693,"transactions":9,"vwap":2522},"2025-04-02",38.25,2.09,5.78,{"date":2526,"open":2527,"high":2528,"low":2529,"close":1468,"change":1189,"percent_change":2530,"volume":2531,"transactions":9,"vwap":1468},"2025-04-01",34.8,37.080002,34,3.34,24200,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":428,"percent_change":2538,"volume":1557,"transactions":9,"vwap":2537},"2025-03-31",34.63,36.71,33.44,34.99,0.75,{"date":2540,"open":2541,"high":2541,"low":2542,"close":2543,"change":473,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-03-28",35.5,32.955,34.73,-1.11,18700,{"date":2547,"open":1667,"high":1667,"low":2548,"close":2548,"change":2549,"percent_change":2550,"volume":1105,"transactions":9,"vwap":2548},"2025-03-27",35.12,-1.55,-4.23,{"date":2552,"open":1300,"high":2553,"low":2554,"close":1926,"change":1441,"percent_change":2555,"volume":1470,"transactions":9,"vwap":1926},"2025-03-26",37.69,34.665,6.85,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2397,"change":2561,"percent_change":2562,"volume":1280,"transactions":9,"vwap":2397},"2025-03-25",36.33,36.633,34.156,-2.47,-6.71,{"date":2564,"open":2565,"high":2565,"low":2566,"close":2567,"change":1630,"percent_change":2082,"volume":2568,"transactions":9,"vwap":2567},"2025-03-24",37.26,35.77,36.79,33800,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":1081,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-03-21",36.68,37.74,35.76,37.3,3.01,18500,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":1452,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-03-20",34.5,36.95,34.35,36.21,6.09,22400,{"date":39,"open":2586,"high":2587,"low":2529,"close":2588,"change":660,"percent_change":2589,"volume":1082,"transactions":9,"vwap":2588},35.3,36.18,34.13,-3.31,{"status":2591,"indices":2592,"watchlist":2631,"sectors":2648,"benchmarks":2696},"success",[2593,2600,2606,2612,2619,2625],{"symbol":2594,"name":2595,"price":2596,"change":361,"pct_change":1241,"is_up":2597,"sparkline":2598,"date":2599},"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","2026-10-06",{"symbol":2601,"name":2602,"price":2603,"change":2604,"pct_change":2191,"is_up":2597,"sparkline":2605,"date":2599},"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":2607,"name":2608,"price":2609,"change":193,"pct_change":2610,"is_up":2597,"sparkline":2611,"date":2599},"DJI","DOW JONES",51521,0.49,"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":2613,"name":2614,"price":2615,"change":2616,"pct_change":2617,"is_up":2597,"sparkline":2618,"date":2599},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"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":2620,"name":2621,"price":2622,"change":2623,"pct_change":209,"is_up":14,"sparkline":2624,"date":2599},"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":2626,"name":2627,"price":2628,"change":1630,"pct_change":2629,"is_up":14,"sparkline":2630,"date":2599},"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",[2632,2637,2642],{"symbol":2633,"name":2634,"price":2635,"change":2327,"pct_change":77,"is_up":2597,"sparkline":2636,"date":2599},"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":2638,"name":2639,"price":2640,"change":357,"pct_change":565,"is_up":2597,"sparkline":2641,"date":2599},"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":2643,"name":2644,"price":2645,"change":2646,"pct_change":1235,"is_up":2597,"sparkline":2647,"date":2599},"TSLA","Tesla Inc",380.68,1.95,"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",[2649,2653,2657,2662,2667,2671,2675,2680,2684,2689,2692],{"name":2650,"etf":2651,"change":622,"price":2652,"is_up":2597},"Technology","XLK",202,{"name":2654,"etf":2655,"change":1143,"price":2656,"is_up":2597},"Financials","XLF",54.01,{"name":2658,"etf":2659,"change":2660,"price":2661,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":2663,"etf":2664,"change":2665,"price":2666,"is_up":2597},"Consumer Cycl","XLY",1.2,111.75,{"name":2668,"etf":2669,"change":2493,"price":2670,"is_up":2597},"Consumer Staples","XLP",81.77,{"name":2672,"etf":2673,"change":1253,"price":2674,"is_up":2597},"Energy","XLE",63.75,{"name":2676,"etf":2677,"change":2678,"price":2679,"is_up":2597},"Industrials","XLI",0.87,171.58,{"name":2681,"etf":2682,"change":450,"price":2683,"is_up":2597},"Materials","XLB",49.73,{"name":2685,"etf":2686,"change":2687,"price":2688,"is_up":2597},"Real Estate","XLRE",1.06,41.1,{"name":2690,"etf":2691,"change":1095,"price":1419,"is_up":2597},"Utilities","XLU",{"name":2693,"etf":2694,"change":1204,"price":2695,"is_up":2597},"Comm Services","XLC",111.65,[2697,2702,2706,2710],{"ticker":2698,"name":2699,"price":2700,"change":2701,"is_up":2597},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":2703,"name":2704,"price":2705,"change":450,"is_up":2597},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2707,"name":2708,"price":2709,"change":2191,"is_up":2597},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2711,"name":2712,"price":2713,"change":2163,"is_up":14},"IWM","iShares Russell 2000",281.37]