[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NGS":3,"stock-historical-NGS":35,"homepage-market-summary":2588},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NGS","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},"Natural Gas Services Group, Inc.","NYSE",null,"OIL & GAS FIELD SERVICES, NEC","Natural Gas Services Group Inc provides natural gas compression equipment and services to the energy industry. The company manufactures, fabricates, rents, sells, and maintains natural gas compressors and flare systems for oil and natural gas production and plant facilities. Its operating units include Rental, Sales, and Aftermarket services. It operates in one reporting segment. The company generates the majority of its revenue by renting out low- to medium-horsepower compression equipment to natural gas production companies in unconventional oil and gas regions of the United States.","259","Midland, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.7616,0.6,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},34.06,33.72,34.11,32.97,33.58,0.48,1.43,62727.444532,2357,33.8576,44.61,25.53,112016.49791179682,44.7,6026,{"ticker":4,"total_count":36,"page":37,"page_size":38,"total_pages":37,"summary":39,"data":45},365,1,1000,{"period_high":30,"period_low":40,"average_volume":41,"total_volume":42,"period_return":43,"latest_close":20,"start_date":44,"end_date":5},17.63,97756,35681040.975861,79.17,"2025-04-24",[46,47,56,65,76,87,96,105,116,126,137,146,157,168,179,190,201,210,221,231,242,252,263,272,281,291,301,311,321,331,342,351,360,371,382,392,402,412,423,433,444,455,466,477,488,498,508,517,527,538,548,554,563,573,583,592,602,611,619,627,635,644,652,661,669,678,685,692,700,707,716,724,731,740,747,754,762,770,779,787,794,802,810,816,821,829,836,845,852,859,867,873,879,886,892,899,905,911,919,926,933,939,945,952,960,967,974,981,987,991,997,1005,1011,1018,1026,1032,1037,1044,1052,1058,1065,1073,1078,1084,1093,1099,1104,1110,1116,1120,1126,1133,1139,1145,1153,1158,1164,1170,1177,1184,1193,1201,1206,1213,1219,1226,1231,1237,1243,1249,1253,1258,1265,1268,1271,1276,1283,1288,1294,1300,1305,1309,1316,1322,1330,1336,1342,1349,1353,1359,1365,1371,1376,1384,1390,1397,1402,1409,1416,1421,1428,1437,1444,1449,1455,1462,1469,1472,1476,1482,1487,1494,1502,1508,1517,1523,1530,1537,1543,1550,1557,1563,1571,1578,1583,1589,1595,1601,1608,1614,1620,1628,1635,1643,1650,1655,1661,1669,1676,1684,1693,1700,1706,1714,1720,1729,1737,1745,1753,1760,1767,1773,1781,1786,1792,1799,1806,1811,1819,1825,1832,1839,1847,1856,1865,1873,1878,1885,1894,1901,1909,1916,1924,1930,1937,1943,1951,1958,1963,1967,1972,1980,1986,1992,1998,2003,2007,2012,2019,2025,2031,2037,2044,2050,2055,2061,2069,2076,2081,2089,2095,2101,2106,2112,2118,2124,2133,2138,2144,2151,2158,2163,2171,2176,2182,2190,2198,2206,2214,2220,2223,2229,2234,2241,2247,2253,2260,2263,2269,2275,2279,2285,2292,2298,2303,2308,2313,2319,2323,2326,2331,2335,2340,2347,2352,2355,2361,2367,2371,2375,2381,2388,2395,2398,2404,2410,2415,2420,2426,2431,2437,2441,2446,2450,2457,2462,2466,2471,2475,2480,2485,2489,2497,2504,2510,2517,2523,2531,2538,2546,2553,2558,2566,2575,2582],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":48,"open":49,"high":50,"low":49,"close":24,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-10-05",33.17,34.2,0.41,1.24,159527.151473,2931,33.6513,{"date":57,"open":58,"high":59,"low":58,"close":49,"change":60,"percent_change":61,"volume":62,"transactions":63,"vwap":64},"2026-10-02",32.67,33.89,0.42,1.28,112588.629157,3038,33.4772,{"date":66,"open":67,"high":68,"low":69,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-10-01",32.32,33.06,32,32.75,0.37,1.14,107499.965329,3457,32.7687,{"date":77,"open":78,"high":79,"low":80,"close":81,"change":82,"percent_change":83,"volume":84,"transactions":85,"vwap":86},"2026-09-30",31.98,32.45,31.56,32.38,0.4,1.25,147831.630505,2976,32.2506,{"date":88,"open":81,"high":89,"low":90,"close":78,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-29",32.61,31.58,-0.77,-2.35,130236.557916,3922,31.9685,{"date":97,"open":98,"high":49,"low":99,"close":70,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-28",33.16,32.46,-0.05,-0.15,78696.363909,2833,32.8402,{"date":106,"open":107,"high":108,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-25",33.12,33.8,32.73,32.8,-0.5,-1.5,117249.454847,3578,32.9881,{"date":117,"open":118,"high":118,"low":119,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-24",33.48,32.7001,33.3,0.12,0.36,74078.455104,3178,33.0961,{"date":127,"open":128,"high":129,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-23",33.54,34.32,32.91,33.18,-0.12,-0.36,94055.721441,3341,33.2267,{"date":138,"open":139,"high":140,"low":120,"close":120,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-22",34.31,34.78,-1.35,-3.9,134218.013641,3546,33.8165,{"date":147,"open":148,"high":149,"low":150,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-21",35.23,35.48,34.3059,34.65,-0.72,-2.04,117699.512863,3174,34.7503,{"date":158,"open":159,"high":160,"low":161,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-18",35.72,36.0799,35.36,35.37,-0.48,-1.34,236201.414105,3072,35.4809,{"date":169,"open":170,"high":171,"low":172,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-17",36.06,36.6046,35.755,35.85,-0.3,-0.83,72705.364452,2630,36.0667,{"date":180,"open":181,"high":182,"low":183,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-16",36.05,36.64,35.54,36.15,-0.01,-0.03,72043.85151,3233,36.157,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-15",35.95,36.6,35.64,36.16,0.56,1.57,117653.915852,4728,36.1307,{"date":202,"open":203,"high":203,"low":183,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-14",37.31,35.6,-2.27,-5.99,146106.306831,5547,35.9424,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-11",36.84,38,36.62,37.87,1.03,2.8,132857.126764,3957,37.7005,{"date":222,"open":223,"high":224,"low":225,"close":212,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-10",38.35,38.562,36.83,-1.24,-3.26,127764.887851,4131,37.3186,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-09",37.15,38.28,36.6301,38.08,1.15,3.11,158254.089486,4364,37.8368,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":17,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-08",36.69,37.485,36.59,36.93,1.65,133855.763751,4047,37.0224,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-04",35.59,36.46,35.41,36.33,0.66,1.85,122702.551846,2974,35.9586,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":71,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-03",35.3,36.31,35.67,1.05,69761.048641,2005,35.8258,{"date":273,"open":274,"high":254,"low":275,"close":265,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-02",35.04,34.27,0.03,0.09,100523.278906,3635,35.2285,{"date":282,"open":283,"high":284,"low":285,"close":283,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-01",35.27,35.44,34.8468,0.07,0.2,88577.733781,3070,35.1362,{"date":292,"open":293,"high":294,"low":151,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-31",35.26,35.325,35.2,0.51,1.47,79720.047542,2706,35.0495,{"date":302,"open":148,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-28",35.7,34.56,34.69,-0.71,-2.01,74642.885115,2269,34.8033,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":258,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-27",34.67,35.5,34.3,35.4,1.9,77752.310863,2424,35.0882,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":71,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-26",34.23,34.99,34.05,34.74,1.08,77137.248432,2862,34.6168,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-25",34.5,35.3768,34.25,34.37,-0.4,-1.15,77444.45731,2419,34.5864,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":152,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-24",35.45,34.5301,34.77,-2.03,131054.664702,3162,34.8268,{"date":352,"open":194,"high":353,"low":354,"close":355,"change":186,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-21",36.04,34.985,35.49,-0.08,213258.585274,2924,35.4871,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-20",35.46,35.87,35.14,35.52,0.3,0.85,153210.857302,4640,35.4956,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-19",37.45,37.725,34.7,35.22,-2.37,-6.3,200141.049726,4381,35.5568,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-18",38.66,37.26,37.59,-0.67,-1.75,115598.43437,3251,37.6317,{"date":393,"open":394,"high":384,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-17",37.7,37.57,38.26,0.29,0.76,128108.026746,3396,38.0377,{"date":403,"open":404,"high":213,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-14",36.72,36.5225,37.97,1.23,3.35,152565.04254,3990,37.6242,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-13",36.5,37.52,36.26,36.74,0.02,0.05,147904.828885,2933,36.7911,{"date":424,"open":425,"high":426,"low":427,"close":404,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-12",36.57,37.41,36.045,-0.06,-0.16,170756.029271,4590,36.6336,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-11",37.25,37.67,34.635,36.78,-0.19,-0.51,154810.150093,5380,36.5611,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-10",37.29,37.76,36.81,36.97,-0.04,-0.11,88042.808291,3084,37.1549,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-07",36.21,37.16,35.5301,37.01,0.61,1.68,81467.274998,2759,36.8784,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-06",37.28,37.49,36.23,36.4,-0.28,-0.76,85082.207063,2416,36.5245,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-05",37.5,37.715,35.98,36.68,-0.55,-1.48,72211.334565,3138,36.7884,{"date":489,"open":490,"high":426,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-04",36.37,36.2501,37.23,0.86,2.36,86274.205552,2809,37.131,{"date":499,"open":500,"high":501,"low":502,"close":490,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-03",35.99,36.8498,35.8,-0.27,-0.74,76515.115392,3357,36.4118,{"date":509,"open":510,"high":511,"low":316,"close":182,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-31",35.88,36.9,0.75,2.09,127426.692716,3104,36.5581,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":122,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-30",35.75,36.49,35.3911,35.89,1.01,170398.732059,3760,35.8343,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-29",36.47,37.6428,35.235,35.53,-0.23,-0.64,128818.331103,3846,35.7079,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":534,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-28",36.12,37.0799,34.68,35.76,-1.76,172389.098289,3560,35.5542,{"date":549,"open":246,"high":436,"low":173,"close":471,"change":550,"percent_change":439,"volume":551,"transactions":552,"vwap":553},"2026-07-27",-0.07,162722.665087,4018,36.4863,{"date":555,"open":556,"high":557,"low":173,"close":529,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-24",39.3,40,-2.4,-6.17,174209.682449,4221,36.8538,{"date":564,"open":565,"high":566,"low":406,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-23",40.01,40.6192,38.87,-0.68,-1.72,131268.909033,3431,38.9769,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":277,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-22",39.54,40.15,38.38,39.55,0.23,139417.956499,3950,39.4537,{"date":584,"open":585,"high":586,"low":213,"close":587,"change":26,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-21",38.48,39.63,39.46,3.76,98412.22702,3689,39.1198,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":504,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-20",38.39,39.81,38.01,38.03,-1.91,105262.883081,3312,38.4592,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2026-07-17",39.26,39.83,38.049999,38.77,-0.84,-2.12,92500,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":112,"percent_change":617,"volume":618,"transactions":9,"vwap":616},"2026-07-16",40.92,41.3,39.31,39.61,-3.65,98900,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":439,"percent_change":625,"volume":626,"transactions":9,"vwap":624},"2026-07-15",41.29,42.27,40.14,41.11,-0.46,153000,{"date":628,"open":629,"high":630,"low":631,"close":614,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":614},"2026-07-14",40.82,42.29,40.62,0.73,1.8,169800,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-13",40.95,41.65,40.28,40.57,0.04,0.1,90800,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":25,"percent_change":650,"volume":651,"transactions":9,"vwap":649},"2026-07-10",40.39,41.53,39.62,40.53,1.2,85600,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-09",41.099998,41.17,39.7,40.049999,-0.66,-1.62,92100,{"date":662,"open":567,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-08",41.13,38.62,40.71,1.95,5.03,105300,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-07",37.71,38.91,37.0099983,38.76,1.27,3.39,154000,{"date":679,"open":680,"high":681,"low":373,"close":469,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":469},"2026-07-06",39.39,40.58,-1.97,-4.99,101100,{"date":686,"open":629,"high":687,"low":688,"close":587,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":587},"2026-07-02",41.84,38.83,-1.47,-3.59,104300,{"date":693,"open":694,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-01",43.14,40.68,40.93,-2.21,-5.12,135300,{"date":701,"open":702,"high":703,"low":704,"close":694,"change":71,"percent_change":705,"volume":706,"transactions":9,"vwap":694},"2026-06-30",43.15,43.96,42.62,0.87,79300,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-29",44.19,44.4,42.58,42.77,-1.22,-2.77,103900,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":26,"volume":723,"transactions":9,"vwap":721},"2026-06-26",43,44.17,42.6,43.99,0.62,513400,{"date":725,"open":726,"high":30,"low":727,"close":728,"change":729,"percent_change":37,"volume":730,"transactions":9,"vwap":728},"2026-06-25",42.89,42.43,43.37,0.43,269100,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-24",43.39,44.049999,42.25,42.94,-1.19,-2.7,175200,{"date":741,"open":742,"high":743,"low":712,"close":744,"change":745,"percent_change":259,"volume":746,"transactions":9,"vwap":744},"2026-06-23",43.36,44.27,44.13,0.8,246000,{"date":748,"open":749,"high":750,"low":751,"close":750,"change":407,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-22",42.34,43.33,42.18,2.92,142100,{"date":755,"open":756,"high":735,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-18",41.57,40.91,42.099998,0.34,0.81,208700,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-17",41.33,42.42,41.76,0.45,1.09,90900,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-16",41.62,42.97,41,41.31,-0.42,-1.01,96600,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":534,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-15",41.96,42.83,41.060001,41.73,-1.51,83200,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":100,"percent_change":132,"volume":793,"transactions":9,"vwap":792},"2026-06-12",42.23,43.85,41.95,42.37,99600,{"date":795,"open":796,"high":797,"low":798,"close":765,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":765},"2026-06-11",42,43.77,41.8,0.88,2.12,229500,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-10",40.77,41.9,41.54,0.97,2.39,104600,{"date":811,"open":812,"high":812,"low":639,"close":640,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":640},"2026-06-09",42.88,-0.54,-1.31,83900,{"date":817,"open":818,"high":796,"low":819,"close":624,"change":52,"percent_change":238,"volume":820,"transactions":9,"vwap":624},"2026-06-08",40.3,40.19,61000,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-05",41.36,39.53,39.87,-1.49,-3.6,64100,{"date":830,"open":576,"high":831,"low":832,"close":823,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":823},"2026-06-04",41.52,40.080002,0.84,2.07,63300,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-03",40.97,41.51,40.41,40.52,-0.39,-0.95,87500,{"date":846,"open":847,"high":838,"low":848,"close":757,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":757},"2026-06-02",39.12,38.64,1.46,3.7,118000,{"date":853,"open":832,"high":832,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-01",39.19,39.45,0.15,0.38,132100,{"date":860,"open":861,"high":862,"low":863,"close":556,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":556},"2026-05-29",41.25,41.42,38.9,-1.95,-4.73,150600,{"date":868,"open":869,"high":791,"low":870,"close":861,"change":759,"percent_change":871,"volume":872,"transactions":9,"vwap":861},"2026-05-28",41.049999,40.21,0.83,137800,{"date":874,"open":875,"high":875,"low":876,"close":757,"change":598,"percent_change":877,"volume":878,"transactions":9,"vwap":757},"2026-05-27",42.31,40.72,-4.46,102800,{"date":880,"open":881,"high":882,"low":758,"close":883,"change":884,"percent_change":632,"volume":885,"transactions":9,"vwap":883},"2026-05-26",42.54,44,42.82,0.31,176600,{"date":887,"open":751,"high":812,"low":888,"close":889,"change":856,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-22",41.79,42.51,0.35,98800,{"date":893,"open":894,"high":720,"low":895,"close":896,"change":428,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-05-21",42.55,41.75,42.36,-0.14,74300,{"date":900,"open":901,"high":797,"low":735,"close":765,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":765},"2026-05-20",43.25,-0.97,-2.24,96200,{"date":906,"open":907,"high":721,"low":711,"close":733,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":733},"2026-05-19",43.72,-0.34,-0.78,90500,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-18",42.5,44.12,43.73,1.33,3.14,148000,{"date":920,"open":921,"high":922,"low":888,"close":923,"change":884,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-15",42.2,43.09,42.4,0.74,189700,{"date":927,"open":928,"high":929,"low":774,"close":930,"change":397,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-14",41.91,42.41,42.09,0.69,127200,{"date":934,"open":935,"high":935,"low":876,"close":798,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":798},"2026-05-13",42.73,-0.7,-1.65,132800,{"date":940,"open":941,"high":942,"low":557,"close":913,"change":494,"percent_change":943,"volume":944,"transactions":9,"vwap":913},"2026-05-12",41.44,43.27,5.88,220700,{"date":946,"open":947,"high":948,"low":947,"close":623,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":623},"2026-05-11",39.29,40.99,1.39,3.59,75800,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":175,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-08",39.43,39.93,38.71,38.75,-2.1,52100,{"date":961,"open":962,"high":646,"low":963,"close":964,"change":504,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-07",39.9,38.51,39.58,-1.84,61100,{"date":968,"open":969,"high":970,"low":680,"close":971,"change":504,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-06",40.79,40.84,40.32,-1.8,58500,{"date":975,"open":838,"high":976,"low":977,"close":783,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":783},"2026-05-05",41.46,40.61,0.26,0.64,66400,{"date":982,"open":775,"high":764,"low":983,"close":984,"change":985,"percent_change":737,"volume":986,"transactions":9,"vwap":984},"2026-05-04",39.99,40.8,-0.49,65200,{"date":988,"open":989,"high":621,"low":575,"close":621,"change":17,"percent_change":297,"volume":990,"transactions":9,"vwap":621},"2026-05-01",40.51,71300,{"date":992,"open":993,"high":839,"low":993,"close":994,"change":995,"percent_change":776,"volume":996,"transactions":9,"vwap":994},"2026-04-30",40.45,40.69,-0.17,76600,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":752,"volume":1004,"transactions":9,"vwap":1002},"2026-04-29",39.72,40.98,39.57,40.86,1.16,103400,{"date":1006,"open":1007,"high":1008,"low":1009,"close":656,"change":451,"percent_change":472,"volume":1010,"transactions":9,"vwap":656},"2026-04-28",39.38,39.77,38.41,161000,{"date":1012,"open":1013,"high":1014,"low":1015,"close":595,"change":1016,"percent_change":890,"volume":1017,"transactions":9,"vwap":595},"2026-04-27",39.64,40.2,39.36,0.14,74100,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":675,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-04-24",38.16,39.86,38.099998,39.67,3.31,91300,{"date":1027,"open":223,"high":1028,"low":223,"close":1029,"change":366,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-04-23",39,38.4,0.79,65700,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1022,"change":745,"percent_change":1036,"volume":959,"transactions":9,"vwap":1022},"2026-04-22",37.64,38.69,2.14,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":924,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-21",36.98,37.82,37.3,2.02,68900,{"date":1045,"open":1046,"high":1047,"low":255,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-20",38.060001,38.2,36.56,-1.54,-4.04,141700,{"date":1053,"open":1054,"high":1055,"low":468,"close":1022,"change":776,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1022},"2026-04-17",38.0099983,38.45,-1.09,81500,{"date":1059,"open":1060,"high":1061,"low":396,"close":1062,"change":533,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-16",38.56,38.84,38.52,-0.59,61400,{"date":1066,"open":1067,"high":1068,"low":1069,"close":957,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":957},"2026-04-15",38.37,39.099998,37.54,0.06,0.16,48400,{"date":1074,"open":1075,"high":1028,"low":394,"close":1035,"change":1076,"percent_change":1077,"volume":715,"transactions":9,"vwap":1035},"2026-04-14",38.68,-0.35,-0.9,{"date":1079,"open":1080,"high":587,"low":223,"close":1081,"change":17,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-13",38.57,39.040001,1.56,81700,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-10",37.99,38.65,37.09,38.44,0.22,0.58,74500,{"date":1094,"open":1095,"high":674,"low":1095,"close":1096,"change":1097,"percent_change":276,"volume":1098,"transactions":9,"vwap":1096},"2026-04-09",37.98,38.22,0.01,79900,{"date":1100,"open":1087,"high":1087,"low":414,"close":1101,"change":472,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-08",38.21,-0.73,93800,{"date":1105,"open":1106,"high":1061,"low":394,"close":1107,"change":258,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-07",37.84,38.49,1.74,55400,{"date":1111,"open":1112,"high":1112,"low":1088,"close":1113,"change":842,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-06",38.3,37.83,-1.02,67900,{"date":1117,"open":446,"high":1061,"low":446,"close":1096,"change":871,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1096},"2026-04-02",2.22,75200,{"date":1121,"open":479,"high":1086,"low":1122,"close":1123,"change":1076,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-01",36.77,37.39,-0.93,90700,{"date":1127,"open":1128,"high":1007,"low":1129,"close":1130,"change":625,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-03-31",38.34,37.66,37.74,-1.2,100600,{"date":1134,"open":1135,"high":1136,"low":1034,"close":1047,"change":1137,"percent_change":1050,"volume":1138,"transactions":9,"vwap":1047},"2026-03-30",39.98,40.25,-1.61,102700,{"date":1140,"open":1141,"high":819,"low":1142,"close":595,"change":1143,"percent_change":729,"volume":1144,"transactions":9,"vwap":595},"2026-03-27",39.69,39.4,0.17,68000,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1013,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1013},"2026-03-26",39.52,40.0099983,39.28,-0.18,-0.45,66200,{"date":1154,"open":556,"high":1014,"low":1155,"close":1156,"change":1071,"percent_change":82,"volume":1157,"transactions":9,"vwap":1156},"2026-03-25",39.029999,39.82,91900,{"date":1159,"open":1001,"high":1160,"low":1161,"close":1162,"change":1090,"percent_change":196,"volume":1163,"transactions":9,"vwap":1162},"2026-03-24",40.59,39.16,39.66,104100,{"date":1165,"open":1166,"high":819,"low":1167,"close":1168,"change":857,"percent_change":807,"volume":1169,"transactions":9,"vwap":1168},"2026-03-23",39.13,37.93,39.44,112500,{"date":1171,"open":1013,"high":1172,"low":1173,"close":1174,"change":776,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-20",40.73,38.88,39.060001,-1.06,248700,{"date":1178,"open":1179,"high":983,"low":479,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-19",37.65,39.48,2.15,5.76,193800,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-18",37.18,37.96,36.07,37.33,0.52,1.41,136300,{"date":1194,"open":1195,"high":1196,"low":1197,"close":448,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":448},"2026-03-17",35,38.42,32.5,0.21,0.57,334500,{"date":1202,"open":522,"high":436,"low":1203,"close":193,"change":523,"percent_change":1204,"volume":1205,"transactions":9,"vwap":193},"2026-03-16",35.29,2.84,138800,{"date":1207,"open":1208,"high":246,"low":1209,"close":254,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":254},"2026-03-13",36.28,35.02,-0.58,-1.6,101900,{"date":1214,"open":1215,"high":1055,"low":192,"close":1216,"change":682,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-12",37.73,36.17,-5.17,117700,{"date":1220,"open":1221,"high":1060,"low":1123,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-11",37.92,38.14,-0.2,-0.52,54700,{"date":1227,"open":1228,"high":1173,"low":373,"close":1128,"change":1229,"percent_change":908,"volume":1230,"transactions":9,"vwap":1128},"2026-03-10",38.15,-0.13,76400,{"date":1232,"open":1129,"high":557,"low":1179,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-09",38.47,0.67,1.77,177700,{"date":1238,"open":1239,"high":215,"low":1240,"close":1241,"change":366,"percent_change":745,"volume":1242,"transactions":9,"vwap":1241},"2026-03-06",37.35,36.34,37.8,165000,{"date":1244,"open":1245,"high":1081,"low":1246,"close":479,"change":112,"percent_change":1247,"volume":1248,"transactions":9,"vwap":479},"2026-03-05",38.92,37.19,-3.85,231500,{"date":1250,"open":664,"high":680,"low":396,"close":1028,"change":1251,"percent_change":26,"volume":1252,"transactions":9,"vwap":1028},"2026-03-04",0.55,73900,{"date":1254,"open":848,"high":1255,"low":1256,"close":1055,"change":174,"percent_change":91,"volume":1257,"transactions":9,"vwap":1055},"2026-03-03",38.98,37.38,93200,{"date":1259,"open":1260,"high":1261,"low":1262,"close":957,"change":1263,"percent_change":61,"volume":1264,"transactions":9,"vwap":957},"2026-03-02",38.5,39.18,38.11,0.49,116800,{"date":1266,"open":594,"high":1023,"low":1215,"close":396,"change":897,"percent_change":133,"volume":1267,"transactions":9,"vwap":396},"2026-02-27",94000,{"date":1269,"open":1020,"high":848,"low":1054,"close":1029,"change":428,"percent_change":429,"volume":1270,"transactions":9,"vwap":1029},"2026-02-26",81000,{"date":1272,"open":1112,"high":848,"low":435,"close":1273,"change":729,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-02-25",38.46,1.13,85100,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":579,"percent_change":461,"volume":1282,"transactions":9,"vwap":1281},"2026-02-24",37.95,38.07,37.24,38.029999,60200,{"date":1284,"open":1285,"high":396,"low":1286,"close":1241,"change":186,"percent_change":356,"volume":1287,"transactions":9,"vwap":1241},"2026-02-23",37.56,37.14,86000,{"date":1289,"open":479,"high":1290,"low":1291,"close":1113,"change":1292,"percent_change":512,"volume":1293,"transactions":9,"vwap":1113},"2026-02-20",37.9,36.029999,0.28,94700,{"date":1295,"open":1285,"high":1296,"low":1286,"close":1297,"change":276,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-02-19",37.85,37.55,0.08,67000,{"date":1301,"open":1239,"high":1067,"low":673,"close":415,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":415},"2026-02-18",0.27,0.72,52800,{"date":1306,"open":492,"high":394,"low":1307,"close":435,"change":1016,"percent_change":857,"volume":1308,"transactions":9,"vwap":435},"2026-02-17",36.45,73600,{"date":1310,"open":1311,"high":1297,"low":1312,"close":1313,"change":1303,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-02-13",36.51,36.13,37.11,1.98,75300,{"date":1317,"open":1246,"high":492,"low":1318,"close":1319,"change":1320,"percent_change":937,"volume":1321,"transactions":9,"vwap":1319},"2026-02-12",35.51,36.39,-0.61,126600,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1324,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1324},"2026-02-11",37,37.2,36.24,0.63,1.73,87300,{"date":1331,"open":1332,"high":1333,"low":1334,"close":490,"change":1223,"percent_change":483,"volume":1335,"transactions":9,"vwap":490},"2026-02-10",36.55,37.099998,36.02,68700,{"date":1337,"open":1332,"high":1338,"low":1339,"close":425,"change":277,"percent_change":1340,"volume":1341,"transactions":9,"vwap":425},"2026-02-09",36.86,36.44,0.25,67700,{"date":1343,"open":324,"high":1344,"low":324,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-02-06",36.73,36.48,1.71,4.92,265300,{"date":1350,"open":129,"high":376,"low":1351,"close":346,"change":1198,"percent_change":461,"volume":1352,"transactions":9,"vwap":346},"2026-02-05",33.81,119400,{"date":1354,"open":162,"high":1355,"low":1356,"close":304,"change":440,"percent_change":1357,"volume":1358,"transactions":9,"vwap":304},"2026-02-04",35.69,33.92,-1.45,98200,{"date":1360,"open":326,"high":1361,"low":1362,"close":1363,"change":17,"percent_change":1108,"volume":1364,"transactions":9,"vwap":1363},"2026-02-03",35.12,34,35.07,224800,{"date":1366,"open":1367,"high":326,"low":1368,"close":1369,"change":995,"percent_change":985,"volume":1370,"transactions":9,"vwap":1369},"2026-02-02",34.12,33.59,34.47,132500,{"date":1372,"open":1362,"high":140,"low":1373,"close":1374,"change":121,"percent_change":890,"volume":1375,"transactions":9,"vwap":1374},"2026-01-30",33.69,34.64,172800,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":237,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-01-29",34.040001,34.87,33.45,34.52,3.45,169000,{"date":1385,"open":284,"high":284,"low":70,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-01-28",33.37,-2.02,-5.71,220900,{"date":1391,"open":346,"high":1392,"low":1393,"close":1394,"change":1234,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-01-27",35.57,34.49,35.39,1.93,112700,{"date":1398,"open":1399,"high":1399,"low":333,"close":1400,"change":1150,"percent_change":1224,"volume":1401,"transactions":9,"vwap":1400},"2026-01-26",35.32,34.72,134100,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1292,"percent_change":760,"volume":1408,"transactions":9,"vwap":1407},"2026-01-23",34.92,35.35,34.21,34.9,248200,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":185,"percent_change":186,"volume":1415,"transactions":9,"vwap":1414},"2026-01-22",34.58,34.89,33.62,34.62,277700,{"date":1417,"open":1393,"high":324,"low":139,"close":1418,"change":979,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-01-21",34.63,1.88,427800,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1425,"change":890,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-01-20",33.44,34.29,33.99,1.04,163800,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-01-16",34.48,34.66,33.61,33.64,-0.56,-1.64,117600,{"date":1438,"open":1439,"high":1440,"low":1441,"close":50,"change":287,"percent_change":1442,"volume":1443,"transactions":9,"vwap":50},"2026-01-15",33.83,34.43,33.31,0.59,201300,{"date":1445,"open":139,"high":1374,"low":1446,"close":1362,"change":1150,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1362},"2026-01-14",33.68,-0.53,175100,{"date":1450,"open":335,"high":1451,"low":1452,"close":1453,"change":550,"percent_change":1223,"volume":1454,"transactions":9,"vwap":1453},"2026-01-13",34.88,33.96,34.18,219500,{"date":1456,"open":1457,"high":1458,"low":1459,"close":335,"change":897,"percent_change":1460,"volume":1461,"transactions":9,"vwap":335},"2026-01-12",34.34,34.91,33.97,-0.41,103600,{"date":1463,"open":1464,"high":1361,"low":1465,"close":1466,"change":111,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-09",34.83,34.07,34.39,-1.43,69500,{"date":1470,"open":304,"high":1412,"low":1471,"close":1412,"change":25,"percent_change":949,"volume":990,"transactions":9,"vwap":1412},"2026-01-08",34.14,{"date":1473,"open":1418,"high":1195,"low":1474,"close":1475,"change":337,"percent_change":338,"volume":778,"transactions":9,"vwap":1475},"2026-01-07",34.02,34.41,{"date":1477,"open":1478,"high":1479,"low":1457,"close":1480,"change":418,"percent_change":1070,"volume":1481,"transactions":9,"vwap":1480},"2026-01-06",34.59,35.0099983,34.81,191100,{"date":1483,"open":1195,"high":1195,"low":1484,"close":1485,"change":82,"percent_change":1003,"volume":1486,"transactions":9,"vwap":1485},"2026-01-05",34.35,34.79,277900,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1466,"change":924,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1466},"2026-01-02",33.66,34.55,33.24,2.2,80500,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":908,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2025-12-31",34.26,34.36,33.47,33.65,-1,163400,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1425,"change":1340,"percent_change":924,"volume":1507,"transactions":9,"vwap":1425},"2025-12-30",33.93,34.57,33.75,116900,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2025-12-29",33.6,34.060001,32.36,33.74,0.39,1.17,95700,{"date":1518,"open":1474,"high":1474,"low":1519,"close":1520,"change":658,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-12-26",33.22,33.35,-1.94,55000,{"date":1524,"open":1525,"high":336,"low":1519,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2025-12-24",33.42,34.0099983,0.89,2.69,60300,{"date":1531,"open":1532,"high":1441,"low":1533,"close":107,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":107},"2025-12-23",32.69,32.52,0.44,1.35,26600,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1541,"change":287,"percent_change":722,"volume":1542,"transactions":9,"vwap":1541},"2025-12-22",32.39,33.14,32.68,43800,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1547,"change":1548,"percent_change":1492,"volume":1549,"transactions":9,"vwap":1547},"2025-12-19",31.8,32.71,32.48,0.7,99100,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":598,"volume":753,"transactions":9,"vwap":1555},"2025-12-18",32.25,32.63,31.51,31.78,-0.62,{"date":1558,"open":79,"high":1559,"low":1545,"close":1560,"change":356,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-12-17",33.15,32.4,-0.25,57600,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1547,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1547},"2025-12-16",33.040001,33.099998,31.7,-0.86,-2.58,98000,{"date":1572,"open":1573,"high":21,"low":1574,"close":1575,"change":1576,"percent_change":174,"volume":1577,"transactions":9,"vwap":1575},"2025-12-15",33.51,32.96,33.34,-0.1,47100,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1423,"change":100,"percent_change":101,"volume":1582,"transactions":9,"vwap":1423},"2025-12-12",33.7,32.74,85000,{"date":1584,"open":1585,"high":1586,"low":1197,"close":1587,"change":277,"percent_change":1302,"volume":1588,"transactions":9,"vwap":1587},"2025-12-11",33.39,33.73,33.49,87600,{"date":1590,"open":1591,"high":1592,"low":1539,"close":1593,"change":1534,"percent_change":916,"volume":1594,"transactions":9,"vwap":1593},"2025-12-10",33,33.82,33.4,255500,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1574,"change":1003,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1574},"2025-12-09",31.63,33.26,3.65,117400,{"date":1602,"open":1603,"high":1604,"low":1555,"close":1545,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1545},"2025-12-08",31.96,32.6,-0.38,-1.18,45000,{"date":1609,"open":79,"high":1610,"low":1611,"close":1612,"change":451,"percent_change":908,"volume":1613,"transactions":9,"vwap":1612},"2025-12-05",32.93,32.02,32.18,57500,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":196,"percent_change":1619,"volume":851,"transactions":9,"vwap":1618},"2025-12-04",31.6,32.47,32.29,1.76,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1623,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1623},"2025-12-03",30.98,31.73,30.89,1.06,3.46,98700,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1632,"change":91,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-12-02",31.35,30.54,30.67,-2.45,61700,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-12-01",30.96,32.049999,31.44,0.47,1.52,86500,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":503,"percent_change":1568,"volume":1649,"transactions":9,"vwap":1648},"2025-11-28",31.2,31.55,30.86,30.97,37800,{"date":1651,"open":1652,"high":90,"low":1653,"close":1654,"change":276,"percent_change":642,"volume":973,"transactions":9,"vwap":1654},"2025-11-26",31.26,30.94,31.24,{"date":1656,"open":1648,"high":1657,"low":1658,"close":1659,"change":759,"percent_change":1660,"volume":1072,"transactions":9,"vwap":1659},"2025-11-25",31.38,30.46,31.21,1.1,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":871,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-11-24",30.19,31.07,30.1,30.87,2.76,71700,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":625,"percent_change":785,"volume":1675,"transactions":9,"vwap":1674},"2025-11-21",30.18,30.53,29.75,30.040001,100400,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":985,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-11-20",31.36,32.029999,30.41,30.5,-1.58,198300,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-11-19",29.78,31.47,29.16,30.99,0.99,3.3,216300,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1223,"percent_change":658,"volume":1699,"transactions":9,"vwap":1698},"2025-11-18",30.2,30.49,29.15,30,61900,{"date":1701,"open":1702,"high":1654,"low":1703,"close":1695,"change":979,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1695},"2025-11-17",29.64,29.52,2.17,144500,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":550,"volume":1713,"transactions":9,"vwap":1711},"2025-11-14",29.35,29.73,28.99,29.56,-0.02,47000,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":132,"percent_change":337,"volume":1719,"transactions":9,"vwap":1718},"2025-11-13",29.93,28.97,29.58,63700,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-11-12",29.14,30.65,28.2,29.7,1.51,5.36,106900,{"date":1730,"open":1680,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-11-11",30.73,27.22,28.19,-2.18,-7.18,104200,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1003,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-11-10",29.5,30.48,28.73,30.37,3.97,132300,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":890,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-11-07",29,29.53,28.65,29.21,1.21,115200,{"date":1754,"open":1755,"high":1747,"low":1756,"close":1757,"change":931,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-11-06",28.049999,27.98,28.86,2.45,72600,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1143,"percent_change":461,"volume":1766,"transactions":9,"vwap":1765},"2025-11-05",27.85,28.28,27.84,28.17,32700,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":1576,"percent_change":133,"volume":1772,"transactions":9,"vwap":1771},"2025-11-04",27.77,28.39,28,39400,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":978,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-11-03",27.68,28.37,27.52,28.1,0.93,56200,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1764,"change":450,"percent_change":897,"volume":1785,"transactions":9,"vwap":1764},"2025-10-31",27.95,27.53,28600,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":759,"percent_change":407,"volume":1144,"transactions":9,"vwap":1791},"2025-10-30",27.55,28.09,27.14,27.88,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":121,"percent_change":1534,"volume":1798,"transactions":9,"vwap":1797},"2025-10-29",27.28,27.82,27.049999,27.54,48900,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1561,"percent_change":1077,"volume":1805,"transactions":9,"vwap":1804},"2025-10-28",27.6,27.72,27.07,27.42,52700,{"date":1807,"open":1808,"high":1808,"low":1784,"close":1809,"change":450,"percent_change":897,"volume":1810,"transactions":9,"vwap":1809},"2025-10-27",28.14,27.67,35400,{"date":1812,"open":1813,"high":1814,"low":1788,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-10-24",28.15,28.5,27.71,-0.29,-1.04,46200,{"date":1820,"open":1771,"high":1821,"low":1822,"close":1771,"change":857,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1771},"2025-10-23",28.62,27.91,1.38,39900,{"date":1826,"open":1827,"high":1828,"low":1790,"close":1829,"change":71,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-10-22",27.51,27.86,27.62,1.36,40800,{"date":1833,"open":1834,"high":1769,"low":1835,"close":1836,"change":276,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-10-21",27.46,26.73,27.25,0.11,49400,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1732,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1732},"2025-10-20",26.059999,27.35,26.049999,1.37,5.3,49500,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-10-17",26.030001,26.24,25.72,25.85,-0.24,-0.92,35700,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-10-16",26.37,26.63,25.71,26.09,-0.33,-1.25,47400,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":931,"volume":1872,"transactions":9,"vwap":1870},"2025-10-15",26.26,26.76,25.73,26.42,0.18,31800,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1850,"change":1070,"percent_change":579,"volume":1877,"transactions":9,"vwap":1850},"2025-10-14",25.8,26.55,41000,{"date":1879,"open":1880,"high":1881,"low":31,"close":1882,"change":1883,"percent_change":666,"volume":1884,"transactions":9,"vwap":1882},"2025-10-13",25.97,26.32,26.18,0.5,38400,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-10-10",26.98,27,25.54,25.68,-1.42,-5.24,66100,{"date":1895,"open":1829,"high":1896,"low":1897,"close":1898,"change":534,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-10-09",27.83,26.88,27.1,-2.31,38900,{"date":1902,"open":1903,"high":1791,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-10-08",27.4,27.040001,27.74,0.54,1.99,41400,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":418,"percent_change":286,"volume":1915,"transactions":9,"vwap":1914},"2025-10-07",27.11,27.24,26.57,27.2,41800,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":277,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-10-06",27.13,27.36,26.75,27.18,0.33,38500,{"date":1925,"open":1926,"high":1777,"low":1876,"close":1927,"change":890,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-10-03",27.08,27.09,1.31,78300,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1934,"change":164,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-10-02",28.08,26.5,26.74,-4.77,63600,{"date":1938,"open":1815,"high":1939,"low":1940,"close":1932,"change":277,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1932},"2025-10-01",28.44,27.65,0.32,46400,{"date":1944,"open":1945,"high":1808,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-09-30",28.11,27.61,27.99,-0.44,-1.55,165400,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1076,"percent_change":713,"volume":1957,"transactions":9,"vwap":1956},"2025-09-29",28.78,28.84,28.059999,28.43,69100,{"date":1959,"open":1814,"high":1960,"low":1961,"close":1953,"change":122,"percent_change":675,"volume":1962,"transactions":9,"vwap":1953},"2025-09-26",28.92,28.25,58100,{"date":1964,"open":1765,"high":1814,"low":1756,"close":1965,"change":1198,"percent_change":924,"volume":1966,"transactions":9,"vwap":1965},"2025-09-25",28.42,48700,{"date":1968,"open":1755,"high":1814,"low":1969,"close":1970,"change":450,"percent_change":897,"volume":1971,"transactions":9,"vwap":1970},"2025-09-24",27.94,28.21,71000,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1961,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1961},"2025-09-23",27.43,28.4,27.32,0.94,3.44,97700,{"date":1981,"open":1888,"high":1982,"low":1876,"close":1983,"change":1340,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-09-22",27.45,27.31,0.92,47200,{"date":1987,"open":1976,"high":1988,"low":1989,"close":1990,"change":472,"percent_change":1114,"volume":1991,"transactions":9,"vwap":1990},"2025-09-19",27.5,26.64,27.059999,151500,{"date":1993,"open":1990,"high":1827,"low":1994,"close":1995,"change":1251,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-09-18",26.9,27.34,2.05,67400,{"date":1999,"open":1790,"high":2000,"low":2001,"close":2002,"change":1151,"percent_change":937,"volume":1942,"transactions":9,"vwap":2002},"2025-09-17",27.64,26.66,26.79,{"date":2004,"open":1904,"high":1988,"low":2005,"close":1912,"change":1143,"percent_change":1327,"volume":2006,"transactions":9,"vwap":1912},"2025-09-16",26.83,32200,{"date":2008,"open":2009,"high":1834,"low":2010,"close":1803,"change":1514,"percent_change":849,"volume":2011,"transactions":9,"vwap":1803},"2025-09-15",26.87,26.51,53200,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":277,"percent_change":759,"volume":2018,"transactions":9,"vwap":2017},"2025-09-12",26.6,26.81,26.25,26.68,58400,{"date":2020,"open":2021,"high":1920,"low":2022,"close":2023,"change":276,"percent_change":1837,"volume":2024,"transactions":9,"vwap":2023},"2025-09-11",26.44,26.43,26.59,36600,{"date":2026,"open":2027,"high":1934,"low":2028,"close":2029,"change":1071,"percent_change":461,"volume":2030,"transactions":9,"vwap":2029},"2025-09-10",26.34,25.95,26.56,37000,{"date":2032,"open":1870,"high":2033,"low":2016,"close":2034,"change":51,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-09-09",26.89,26.4,1.58,39500,{"date":2038,"open":2023,"high":2039,"low":2040,"close":2041,"change":440,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-09-08",26.78,25.93,25.99,-1.92,55600,{"date":2045,"open":2046,"high":2046,"low":2047,"close":1933,"change":2048,"percent_change":697,"volume":2049,"transactions":9,"vwap":1933},"2025-09-05",26.97,26.39,-0.6,45600,{"date":2051,"open":2047,"high":1790,"low":2052,"close":1898,"change":493,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1898},"2025-09-04",26.15,3.28,61600,{"date":2056,"open":2057,"high":2058,"low":1880,"close":1850,"change":533,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1850},"2025-09-03",26.2,26.45,-0.87,50100,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":884,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-09-02",25.9,26.7,25.83,26.47,1.19,56700,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2073,"change":908,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-08-29",26.54,25.98,26.16,-1.28,34700,{"date":2077,"open":2040,"high":2071,"low":2078,"close":1933,"change":1640,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1933},"2025-08-28",25.49,1.81,43400,{"date":2082,"open":2083,"high":2084,"low":2085,"close":1849,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1849},"2025-08-27",25.27,26.08,25.25,0.65,2.56,44500,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":1143,"percent_change":1234,"volume":651,"transactions":9,"vwap":2094},"2025-08-26",25.33,26.040001,25.049999,25.38,{"date":2096,"open":1933,"high":1989,"low":2097,"close":2098,"change":689,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-08-25",25.12,25.21,-5.51,56600,{"date":2102,"open":2041,"high":1897,"low":2103,"close":2017,"change":760,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2017},"2025-08-22",25.84,3.13,87700,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":1534,"percent_change":1328,"volume":1900,"transactions":9,"vwap":2111},"2025-08-21",25.43,26,25.11,25.87,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2108,"change":397,"percent_change":237,"volume":2117,"transactions":9,"vwap":2108},"2025-08-20",25.26,25.52,24.84,33500,{"date":2119,"open":2120,"high":2083,"low":2121,"close":2122,"change":1576,"percent_change":337,"volume":2123,"transactions":9,"vwap":2122},"2025-08-19",25,24.73,25.14,45800,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-08-18",24.36,25.42,24.26,25.24,0.82,3.36,46000,{"date":2134,"open":2126,"high":2122,"low":2135,"close":2136,"change":1070,"percent_change":1340,"volume":2137,"transactions":9,"vwap":2136},"2025-08-15",24.13,24.42,95300,{"date":2139,"open":2108,"high":2108,"low":2140,"close":2126,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2126},"2025-08-14",23.96,-1.23,-4.81,74600,{"date":2145,"open":2129,"high":2146,"low":2147,"close":2148,"change":1199,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-08-13",25.6,24.92,25.59,2.28,58300,{"date":2152,"open":2153,"high":2109,"low":2154,"close":2155,"change":1862,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-08-12",25.17,23.17,25.02,-1.3,124100,{"date":2159,"open":2129,"high":2108,"low":2160,"close":2161,"change":1199,"percent_change":2162,"volume":1957,"transactions":9,"vwap":2161},"2025-08-11",24.81,25.35,2.3,{"date":2164,"open":2165,"high":2160,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-08-08",24.28,24.07,24.78,0.71,2.95,47800,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2166,"change":1816,"percent_change":737,"volume":2175,"transactions":9,"vwap":2166},"2025-08-07",24.63,23.89,46700,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2126,"change":419,"percent_change":1198,"volume":2181,"transactions":9,"vwap":2126},"2025-08-06",24.49,24.61,24.27,31900,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":1030,"volume":2189,"transactions":9,"vwap":2187},"2025-08-05",24.11,24.39,23.65,24.31,0.19,50300,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":871,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-08-04",23.3,24.24,23.049999,24.12,3.56,51000,{"date":2199,"open":2200,"high":2140,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-08-01",23.88,22.72,23.29,-0.8,-3.32,110800,{"date":2207,"open":2200,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-07-31",24.53,23.84,24.09,-0.09,-0.37,42000,{"date":2215,"open":2179,"high":2116,"low":2216,"close":2217,"change":1151,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-07-30",23.83,24.18,-1.83,39800,{"date":2221,"open":2121,"high":2121,"low":2222,"close":2173,"change":1071,"percent_change":2086,"volume":1900,"transactions":9,"vwap":2173},"2025-07-29",24.1,{"date":2224,"open":2225,"high":2226,"low":2185,"close":2227,"change":121,"percent_change":1263,"volume":2228,"transactions":9,"vwap":2227},"2025-07-28",24.6,25.13,24.47,41300,{"date":2230,"open":2231,"high":2232,"low":2222,"close":2233,"change":286,"percent_change":397,"volume":1341,"transactions":9,"vwap":2233},"2025-07-25",24.44,24.79,24.35,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2165,"change":429,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2165},"2025-07-24",24.25,24.56,24.21,-0.65,36500,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2231,"change":1514,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2231},"2025-07-23",24.049999,24.71,1.62,52500,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2243,"change":1871,"percent_change":512,"volume":2252,"transactions":9,"vwap":2243},"2025-07-22",23.68,24.19,23.62,44300,{"date":2254,"open":2237,"high":2255,"low":2256,"close":2257,"change":1224,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-07-21",24.62,23.8,23.87,-2.13,51900,{"date":2261,"open":2167,"high":2167,"low":2250,"close":2185,"change":439,"percent_change":91,"volume":2262,"transactions":9,"vwap":2185},"2025-07-18",40600,{"date":2264,"open":2243,"high":2179,"low":2265,"close":2266,"change":722,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-07-17",23.73,24.58,2.59,52600,{"date":2270,"open":2126,"high":2271,"low":2272,"close":2140,"change":1862,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2140},"2025-07-16",24.98,23.75,-1.36,64400,{"date":2276,"open":2155,"high":2155,"low":2193,"close":2277,"change":504,"percent_change":2278,"volume":828,"transactions":9,"vwap":2277},"2025-07-15",24.29,-2.96,{"date":2280,"open":2281,"high":2093,"low":2195,"close":2282,"change":1327,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-07-14",24.41,25.030001,2.58,53900,{"date":2286,"open":2281,"high":2287,"low":2288,"close":2289,"change":174,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-07-11",24.55,24.23,24.4,-1.21,35900,{"date":2293,"open":2266,"high":2294,"low":2295,"close":2296,"change":286,"percent_change":1292,"volume":2297,"transactions":9,"vwap":2296},"2025-07-10",24.83,24.38,24.7,38700,{"date":2299,"open":2300,"high":2300,"low":2301,"close":2173,"change":440,"percent_change":347,"volume":2302,"transactions":9,"vwap":2173},"2025-07-09",25.28,24.59,41700,{"date":2304,"open":2305,"high":2306,"low":2287,"close":2122,"change":196,"percent_change":2149,"volume":2307,"transactions":9,"vwap":2122},"2025-07-08",24.67,25.46,65400,{"date":2309,"open":2310,"high":2311,"low":2281,"close":2266,"change":1124,"percent_change":617,"volume":2312,"transactions":9,"vwap":2266},"2025-07-07",25.040001,25.44,67500,{"date":2314,"open":2315,"high":2063,"low":2316,"close":2317,"change":439,"percent_change":504,"volume":2318,"transactions":9,"vwap":2317},"2025-07-03",25.61,24.93,25.51,50400,{"date":2320,"open":2321,"high":2321,"low":2098,"close":2322,"change":418,"percent_change":1298,"volume":1864,"transactions":9,"vwap":2322},"2025-07-02",25.89,25.7,{"date":2324,"open":1875,"high":2016,"low":2226,"close":1890,"change":1229,"percent_change":111,"volume":2325,"transactions":9,"vwap":1890},"2025-07-01",58200,{"date":2327,"open":1888,"high":1888,"low":1890,"close":2328,"change":1056,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-06-30",25.81,-4.05,94100,{"date":2332,"open":2333,"high":2333,"low":2057,"close":1994,"change":729,"percent_change":2245,"volume":2334,"transactions":9,"vwap":1994},"2025-06-27",26.99,158500,{"date":2336,"open":2337,"high":2071,"low":2306,"close":2066,"change":2086,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2066},"2025-06-26",26.01,2.52,41600,{"date":2341,"open":2342,"high":1796,"low":2343,"close":2344,"change":568,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-06-25",26.95,25.4,25.82,-2.57,116000,{"date":2348,"open":2161,"high":2349,"low":2116,"close":1933,"change":1190,"percent_change":2350,"volume":2351,"transactions":9,"vwap":1933},"2025-06-24",26.62,2,80800,{"date":2353,"open":1898,"high":1976,"low":1852,"close":2072,"change":843,"percent_change":2354,"volume":1493,"transactions":9,"vwap":2072},"2025-06-23",-3.53,{"date":2356,"open":1802,"high":1764,"low":2357,"close":2358,"change":2359,"percent_change":569,"volume":2360,"transactions":9,"vwap":2358},"2025-06-20",26.69,26.93,-0.47,99700,{"date":2362,"open":2064,"high":2363,"low":2364,"close":1903,"change":924,"percent_change":2365,"volume":2366,"transactions":9,"vwap":1903},"2025-06-18",27.59,26.27,2.78,160700,{"date":2368,"open":1882,"high":2369,"low":1882,"close":2001,"change":890,"percent_change":916,"volume":2370,"transactions":9,"vwap":2001},"2025-06-17",26.92,84000,{"date":2372,"open":1860,"high":1870,"low":1860,"close":2373,"change":1548,"percent_change":2374,"volume":828,"transactions":9,"vwap":2373},"2025-06-16",26.31,2.73,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2315,"change":418,"percent_change":1298,"volume":2380,"transactions":9,"vwap":2315},"2025-06-13",25.67,26.02,25.36,76000,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2148,"change":82,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2148},"2025-06-12",24.89,25.75,24.75,1.59,72300,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":642,"percent_change":82,"volume":2394,"transactions":9,"vwap":2393},"2025-06-11",25.16,25.41,24.9,25.19,155000,{"date":2396,"open":2393,"high":1869,"low":2155,"close":2397,"change":1871,"percent_change":1303,"volume":2018,"transactions":9,"vwap":2397},"2025-06-10",25.09,{"date":2399,"open":2085,"high":2078,"low":2400,"close":2401,"change":472,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-06-09",24.86,24.91,-1.11,48500,{"date":2405,"open":2406,"high":2407,"low":2406,"close":2393,"change":1883,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2393},"2025-06-06",24.69,25.63,2.03,73800,{"date":2411,"open":2412,"high":2097,"low":2413,"close":2406,"change":1871,"percent_change":632,"volume":2414,"transactions":9,"vwap":2406},"2025-06-05",24.65,24.46,69000,{"date":2416,"open":2417,"high":2418,"low":2165,"close":2419,"change":1561,"percent_change":777,"volume":1522,"transactions":9,"vwap":2419},"2025-06-04",24.76,25.18,24.51,{"date":2421,"open":2422,"high":2393,"low":2422,"close":2417,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2417},"2025-06-03",23.99,0.77,3.21,76700,{"date":2427,"open":2428,"high":2147,"low":2429,"close":2422,"change":418,"percent_change":1298,"volume":2430,"transactions":9,"vwap":2422},"2025-06-02",24.64,23.93,92200,{"date":2432,"open":2136,"high":2433,"low":2434,"close":2435,"change":111,"percent_change":153,"volume":2436,"transactions":9,"vwap":2435},"2025-05-30",24.43,23.55,23.97,55100,{"date":2438,"open":2126,"high":2301,"low":2439,"close":2227,"change":287,"percent_change":2130,"volume":2440,"transactions":9,"vwap":2227},"2025-05-29",24.040001,58800,{"date":2442,"open":2443,"high":2444,"low":2238,"close":2180,"change":439,"percent_change":909,"volume":2445,"transactions":9,"vwap":2180},"2025-05-28",24.68,24.77,53000,{"date":2447,"open":2185,"high":2305,"low":2448,"close":2413,"change":397,"percent_change":650,"volume":2449,"transactions":9,"vwap":2413},"2025-05-27",24.16,68800,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":121,"percent_change":1883,"volume":2456,"transactions":9,"vwap":2455},"2025-05-23",23.46,24.3,23.42,24.17,56100,{"date":2458,"open":2459,"high":2295,"low":2460,"close":2243,"change":641,"percent_change":1143,"volume":2461,"transactions":9,"vwap":2243},"2025-05-22",23.94,23.24,54000,{"date":2463,"open":2161,"high":2115,"low":2422,"close":2464,"change":1467,"percent_change":2465,"volume":1103,"transactions":9,"vwap":2464},"2025-05-21",24.01,-5.62,{"date":2467,"open":2468,"high":2469,"low":2147,"close":2311,"change":1263,"percent_change":2470,"volume":1267,"transactions":9,"vwap":2311},"2025-05-20",25.31,25.92,1.96,{"date":2472,"open":2208,"high":2282,"low":2236,"close":2473,"change":1298,"percent_change":1941,"volume":2474,"transactions":9,"vwap":2473},"2025-05-19",24.95,56300,{"date":2476,"open":2477,"high":2146,"low":2179,"close":2478,"change":2479,"percent_change":608,"volume":2307,"transactions":9,"vwap":2478},"2025-05-16",25.059999,24.87,-0.21,{"date":2481,"open":2482,"high":2083,"low":2165,"close":2483,"change":186,"percent_change":132,"volume":2484,"transactions":9,"vwap":2483},"2025-05-15",24.74,25.08,145900,{"date":2486,"open":2487,"high":1933,"low":2296,"close":2110,"change":625,"percent_change":972,"volume":2488,"transactions":9,"vwap":2110},"2025-05-14",25.86,76800,{"date":2490,"open":2491,"high":2057,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-05-13",23.27,22.049999,25.57,3.98,18.43,106700,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":1274,"percent_change":2503,"volume":1642,"transactions":9,"vwap":2502},"2025-05-12",21.24,22.5,21.23,21.59,5.52,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":890,"percent_change":1108,"volume":2080,"transactions":9,"vwap":2509},"2025-05-09",20.4,20.56,20.11,20.46,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2508,"change":367,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2508},"2025-05-08",19.46,20.34,19.11,4.41,46900,{"date":2518,"open":2519,"high":2520,"low":2519,"close":2521,"change":366,"percent_change":2035,"volume":2522,"transactions":9,"vwap":2521},"2025-05-07",19.07,19.73,19.26,51200,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":141,"volume":2530,"transactions":9,"vwap":2528},"2025-05-06",19.18,19.51,18.86,18.96,-0.26,55200,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":1071,"percent_change":833,"volume":2537,"transactions":9,"vwap":2536},"2025-05-05",19.030001,19.68,18.82,19.22,78000,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":1303,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-05-02",18.66,19.09,18.41,19.059999,3.93,35200,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2550,"change":71,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-05-01",17.89,19.15,18.34,2.06,127900,{"date":2554,"open":2555,"high":2555,"low":40,"close":2556,"change":936,"percent_change":2557,"volume":1225,"transactions":9,"vwap":2556},"2025-04-30",18.35,17.97,-3.75,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":227,"volume":2565,"transactions":9,"vwap":2563},"2025-04-29",19.28,19.7,18.53,18.67,-0.63,122200,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-04-28",19.47,20.37,19.01,19.3,-0.22,-1.13,62600,{"date":2576,"open":2562,"high":2577,"low":2578,"close":2579,"change":296,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-04-25",19.54,18.49,19.52,2.68,48100,{"date":44,"open":2583,"high":2584,"low":2585,"close":2570,"change":2586,"percent_change":2587,"volume":835,"transactions":9,"vwap":2570},18.48,19.16,18.47,0.53,2.87,{"status":2589,"indices":2590,"watchlist":2628,"sectors":2644,"benchmarks":2693},"success",[2591,2598,2604,2610,2616,2622],{"symbol":2592,"name":2593,"price":2594,"change":2595,"pct_change":1091,"is_up":2596,"sparkline":2597,"date":5},"SPX","S&P 500",7818.93,44.98,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":2599,"name":2600,"price":2601,"change":2602,"pct_change":25,"is_up":2596,"sparkline":2603,"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":2605,"name":2606,"price":2607,"change":2608,"pct_change":1263,"is_up":2596,"sparkline":2609,"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":2611,"name":2612,"price":2613,"change":2614,"pct_change":767,"is_up":2596,"sparkline":2615,"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":2617,"name":2618,"price":2619,"change":2620,"pct_change":152,"is_up":14,"sparkline":2621,"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":2623,"name":2624,"price":2625,"change":440,"pct_change":2626,"is_up":14,"sparkline":2627,"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",[2629,2634,2639],{"symbol":2630,"name":2631,"price":2632,"change":759,"pct_change":1016,"is_up":2596,"sparkline":2633,"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":2635,"name":2636,"price":2637,"change":924,"pct_change":1090,"is_up":2596,"sparkline":2638,"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":2640,"name":2641,"price":2642,"change":666,"pct_change":296,"is_up":2596,"sparkline":2643,"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",[2645,2649,2654,2658,2662,2667,2671,2675,2680,2684,2689],{"name":2646,"etf":2647,"change":2586,"price":2648,"is_up":2596},"Technology","XLK",202,{"name":2650,"etf":2651,"change":2652,"price":2653,"is_up":2596},"Financials","XLF",0.24,54.01,{"name":2655,"etf":2656,"change":995,"price":2657,"is_up":14},"Healthcare","XLV",167.09,{"name":2659,"etf":2660,"change":650,"price":2661,"is_up":2596},"Consumer Cycl","XLY",111.75,{"name":2663,"etf":2664,"change":2665,"price":2666,"is_up":2596},"Consumer Staples","XLP",0.9,81.77,{"name":2668,"etf":2669,"change":1640,"price":2670,"is_up":2596},"Energy","XLE",63.75,{"name":2672,"etf":2673,"change":705,"price":2674,"is_up":2596},"Industrials","XLI",171.58,{"name":2676,"etf":2677,"change":2678,"price":2679,"is_up":2596},"Materials","XLB",0.46,49.73,{"name":2681,"etf":2682,"change":1625,"price":2683,"is_up":2596},"Real Estate","XLRE",41.1,{"name":2685,"etf":2686,"change":2687,"price":2688,"is_up":2596},"Utilities","XLU",2.98,41.16,{"name":2690,"etf":2691,"change":641,"price":2692,"is_up":2596},"Comm Services","XLC",111.65,[2694,2698,2702,2706],{"ticker":2695,"name":2696,"price":2697,"change":1251,"is_up":2596},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2699,"name":2700,"price":2701,"change":2678,"is_up":2596},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2703,"name":2704,"price":2705,"change":25,"is_up":2596},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2707,"name":2708,"price":2709,"change":306,"is_up":14},"IWM","iShares Russell 2000",281.37]