[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OGIG":3,"stock-historical-OGIG":30,"homepage-market-summary":2637},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OGIG","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ALPS O'Shares Global Internet Giants ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9035,0.46428,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},51.385,51.44,51.75,51.37,51.0355,0.3495,0.68,4075.837875,58.76,39.07,11038.050161988049,62.5,2096,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":39},365,1,1000,{"period_high":25,"period_low":26,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},11294,4122350.590659,14.93,"2025-04-24",[40,43,52,62,72,82,91,102,112,122,131,142,150,161,171,182,191,200,210,220,231,240,250,261,272,281,291,301,311,320,328,336,346,355,365,374,383,391,397,407,416,424,435,444,452,461,471,480,490,500,511,522,532,541,552,562,570,578,586,596,605,615,622,629,637,645,652,660,667,676,683,691,699,707,713,721,729,735,742,750,759,767,775,783,791,799,807,814,822,830,837,846,854,862,868,877,885,891,899,907,914,921,930,936,943,952,959,967,974,981,989,997,1005,1011,1019,1027,1034,1039,1046,1052,1057,1064,1071,1077,1085,1092,1100,1107,1115,1123,1130,1138,1146,1152,1161,1169,1176,1185,1193,1199,1206,1214,1220,1227,1233,1238,1243,1249,1256,1260,1265,1273,1277,1282,1290,1297,1304,1311,1317,1325,1331,1339,1347,1354,1361,1368,1375,1381,1389,1395,1402,1411,1420,1427,1434,1439,1444,1452,1459,1467,1476,1482,1488,1496,1505,1512,1520,1527,1536,1543,1549,1556,1561,1566,1572,1580,1586,1591,1597,1604,1613,1618,1624,1631,1640,1646,1653,1658,1665,1671,1679,1683,1690,1695,1702,1708,1714,1720,1728,1735,1743,1752,1759,1764,1770,1775,1783,1789,1795,1802,1810,1818,1827,1835,1840,1847,1854,1861,1868,1875,1881,1888,1894,1902,1910,1915,1922,1928,1935,1941,1945,1950,1958,1965,1972,1978,1983,1990,1996,2000,2006,2011,2017,2024,2031,2037,2043,2050,2055,2062,2070,2075,2082,2090,2095,2099,2106,2114,2119,2124,2131,2137,2144,2152,2159,2165,2171,2177,2184,2190,2196,2203,2209,2217,2225,2230,2236,2244,2249,2256,2263,2270,2274,2280,2287,2293,2298,2303,2308,2313,2320,2327,2332,2339,2345,2349,2352,2356,2360,2366,2371,2376,2381,2387,2391,2397,2402,2409,2418,2424,2431,2437,2441,2447,2452,2459,2464,2470,2477,2484,2489,2495,2501,2507,2513,2520,2527,2533,2540,2545,2549,2553,2560,2568,2576,2583,2589,2594,2598,2605,2609,2613,2622,2628,2634],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":41,"vwap":42},114,51.4485,{"date":44,"open":45,"high":46,"low":45,"close":21,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-05",50.96,51.13,0.7706,1.53,1482.7611,73,51.0741,{"date":53,"open":54,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-10-02",50.45,50.26,50.2649,0.1378,0.27,654.4211,76,50.4211,{"date":63,"open":64,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-10-01",50.35,49.76,50.1271,0.2471,0.5,1929.4876,66,50.072,{"date":73,"open":74,"high":75,"low":76,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-30",49.9,50.46,49.88,0.0913,0.18,1283.0531,69,50.0993,{"date":83,"open":84,"high":85,"low":86,"close":85,"change":87,"percent_change":88,"volume":89,"transactions":80,"vwap":90},"2026-09-29",49.695,49.7887,49.4868,0.1187,0.24,1384.6881,49.6687,{"date":92,"open":93,"high":94,"low":95,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-28",49.37,49.94,49.27,49.67,-0.6654,-1.32,16006.583885,244,49.6507,{"date":103,"open":104,"high":105,"low":106,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-25",50.41,50.58,50.3354,-0.4986,-0.98,1763.6813,78,50.5609,{"date":113,"open":114,"high":115,"low":114,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-24",50.5,50.95,50.834,0.0509,0.1,3525.11583,87,50.7383,{"date":123,"open":124,"high":124,"low":125,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":50,"vwap":130},"2026-09-23",50.83,50.43,50.7831,-0.1903,-0.37,6709.4736,50.721,{"date":132,"open":133,"high":134,"low":135,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-22",50.975,51.06,50.8401,50.9734,0.0119,0.02,1751.825743,80,51.0285,{"date":143,"open":144,"high":145,"low":144,"close":145,"change":146,"percent_change":147,"volume":148,"transactions":140,"vwap":149},"2026-09-21",49.69,50.9615,1.6446,3.33,3920.0831,50.7313,{"date":151,"open":152,"high":153,"low":154,"close":155,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-18",49.31,49.45,49.26,49.3169,-0.6404,-1.28,8159.0487,92,49.3905,{"date":162,"open":163,"high":164,"low":163,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-17",49.78,49.99,49.9573,0.3963,0.8,1724.3071,85,49.8523,{"date":172,"open":173,"high":174,"low":175,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-16",49.6,49.91,49.38,49.561,-0.3041,-0.61,4112.1481,82,49.7392,{"date":183,"open":74,"high":184,"low":185,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":180,"vwap":190},"2026-09-15",50.23,49.82,49.8651,-0.5949,-1.18,3357.3351,49.9972,{"date":192,"open":193,"high":194,"low":193,"close":75,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-14",49.12,50.51,1.82,3.74,11579.752995,122,50.1623,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-11",48.84,48.58,48.64,0.2,0.41,12455.523008,106,48.6794,{"date":211,"open":212,"high":213,"low":212,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-10",48.17,48.89,48.44,-0.22,-0.45,5672.663349,83,48.5307,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-09",48.72,48.92,48.61,48.66,-0.28,-0.57,13376.8551,151,48.7427,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":159,"vwap":239},"2026-09-08",49.54,48.93,48.94,-1.0689,-2.14,2490.9412,49.046,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-04",50.47,50,50.0089,-0.6222,-1.23,1692.094783,64,50.1769,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-03",50.73,50.87,50.39,50.6311,1.1511,2.33,10707.4652,168,50.6658,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-02",49.5,49.77,49.39,49.48,-0.5,-1,2975.5962,91,49.5583,{"date":273,"open":274,"high":275,"low":94,"close":276,"change":157,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-01",50.31,50.32,49.98,-2.5,5263.472236,139,50.1235,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-31",51.49,51,51.26,-0.3406,-0.66,16917.2894,154,51.0812,{"date":292,"open":18,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-28",52.08,51.4,51.6006,0.3306,0.64,9550.6971,256,51.7548,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-27",50.4,51.46,51.27,1.36,2.72,36347.295036,240,51.2238,{"date":312,"open":313,"high":314,"low":313,"close":174,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-26",49.47,50.03,-0.1336,-0.27,10284.5839,103,49.955,{"date":321,"open":243,"high":104,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":169,"vwap":327},"2026-08-25",49.85,50.0436,0.0536,0.11,6439.947,50.0331,{"date":329,"open":243,"high":330,"low":331,"close":164,"change":215,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-24",50.24,49.79,-0.44,7636.411932,96,50.0611,{"date":337,"open":276,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-21",50.36,49.92,50.21,0.48,0.97,16968.899334,162,50.1932,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-20",49.96,49.73,-0.48,-0.96,16181.3615,169,49.8673,{"date":356,"open":357,"high":358,"low":359,"close":340,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-19",49.75,50.505,49.68,0.4678,0.94,47065.56859,508,50.1478,{"date":366,"open":144,"high":367,"low":144,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-18",50.08,49.7422,-0.1232,-0.25,1643.673894,81,49.9379,{"date":375,"open":376,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-17",50.535,49.8654,-0.9146,-1.8,2403.3444,88,50.0719,{"date":384,"open":385,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":381,"vwap":390},"2026-08-14",51.45,50.78,-0.59,-1.15,3039.969044,51.1164,{"date":392,"open":184,"high":20,"low":184,"close":20,"change":393,"percent_change":394,"volume":395,"transactions":180,"vwap":396},"2026-08-13",1.318,2.63,3174.439092,50.6746,{"date":398,"open":399,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-12",50.34,50.02,50.052,-0.7879,-1.55,3427.817792,102,50.1301,{"date":408,"open":409,"high":410,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":50,"vwap":415},"2026-08-11",51.08,51.28,50.8399,-0.6259,-1.22,1386.847307,51.0221,{"date":417,"open":104,"high":283,"low":104,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-10",51.4658,0.8957,1.77,7190.97419,124,51.3089,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-07",50.29,50.62,50.2372,50.5701,1.6626,3.4,11946.1666,136,50.4202,{"date":436,"open":437,"high":438,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-06",48.37,48.9075,-0.614,-1.24,3730.6177,70,48.6932,{"date":445,"open":275,"high":275,"low":266,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-05",49.5215,-0.1485,-0.3,4793.024756,89,49.8058,{"date":453,"open":454,"high":455,"low":454,"close":96,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-04",48.25,49.7701,1.4227,2.95,12655.0815,152,49.5357,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-03",47.6,48.42,48.2473,1.4905,3.19,6738.2642,133,48.2595,{"date":472,"open":473,"high":474,"low":475,"close":474,"change":476,"percent_change":342,"volume":477,"transactions":478,"vwap":479},"2026-07-31",46.22,46.7568,46.08,0.4487,3570.081711,86,46.232,{"date":481,"open":482,"high":483,"low":484,"close":483,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-07-30",46.06,46.3081,45.98,0.265,0.58,3149.698209,62,46.0049,{"date":491,"open":482,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-29",46.94,45.8701,46.0431,0.3389,0.74,6732.6401,107,46.2966,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-28",45.15,45.97,44.7307,45.7042,0.7033,1.56,6666.05553,94,45.6686,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-27",44.84,45.18,44.68,45.0009,1.4007,3.21,10778.0669,135,45.0465,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":381,"vwap":531},"2026-07-24",43.605,43.82,43.44,43.6002,0.1735,0.4,3061.843101,43.7018,{"date":533,"open":534,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":120,"vwap":540},"2026-07-23",44.095,43.335,43.4267,-1.2623,-2.82,1521.072756,43.5202,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-22",45.01,45.09,44.59,44.689,-1.222,-2.66,6595.5754,120,44.7183,{"date":553,"open":554,"high":555,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-21",46.25,46.41,45.911,-0.7133,-1.53,5855.3509,98,46.1577,{"date":563,"open":564,"high":564,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":50,"vwap":569},"2026-07-20",47.07,46.6243,0.3007,0.65,1255.011773,46.8294,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":246,"volume":576,"transactions":450,"vwap":577},"2026-07-17",46.33,46.03,46.3236,-0.5758,10192.374957,46.1968,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":387,"volume":584,"transactions":353,"vwap":585},"2026-07-16",47.34,46.82,46.8994,-0.2785,12119.27077,47.1494,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":169,"vwap":595},"2026-07-15",47.2,47.57,47.1,47.1779,0.3412,0.73,3927.573944,47.3889,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":567,"volume":602,"transactions":603,"vwap":604},"2026-07-14",45.91,46.895,46.8367,0.3035,6954.562137,109,46.4845,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":208,"vwap":614},"2026-07-13",46.43,46.91,46.36,46.5332,-0.0778,-0.17,11594.9228,46.5186,{"date":616,"open":588,"high":588,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":618},"2026-07-10",46.47,46.611,-0.365,-0.78,9300,{"date":623,"open":624,"high":625,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-09",45.62,46.976,0.501,1.08,13900,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-08",46.73,45.89,46.475,-0.536,-1.14,4400,{"date":638,"open":639,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-07-07",47.21,47.58,47.011002,0.323,0.69,7400,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":593,"percent_change":650,"volume":651,"transactions":9,"vwap":649},"2026-07-06",46,46.83,46.688,1.59,2000,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-02",46.18,45.79,45.958,-0.069,-0.15,4000,{"date":661,"open":662,"high":555,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-01",45.080002,46.027,1.507,3.38,14200,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-06-30",44.17,44.525,44.12,44.52,0.205,0.46,3800,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":681,"percent_change":394,"volume":682,"transactions":9,"vwap":680},"2026-06-29",44.14,44.8,44.315,1.135,8200,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-06-26",41.82,43.33,43.18,1.244,2.97,25700,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-25",42.62,41.811,41.936,-1.039,-2.42,7300,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-24",42.96,43.61,42.975,-0.004,-0.01,13000,{"date":708,"open":693,"high":709,"low":693,"close":710,"change":711,"percent_change":712,"volume":644,"transactions":9,"vwap":710},"2026-06-23",43.285,42.979,-0.137,-0.32,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-22",44.155,42.95,43.116,-1.304,-2.94,7000,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":529,"volume":728,"transactions":9,"vwap":726},"2026-06-18",44.48,44.53,44.040001,44.42,0.177,27600,{"date":730,"open":731,"high":731,"low":732,"close":732,"change":733,"percent_change":548,"volume":734,"transactions":9,"vwap":732},"2026-06-17",45.32,44.243,-1.207,7100,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":128,"percent_change":741,"volume":636,"transactions":9,"vwap":740},"2026-06-16",45.328,45.845,45.27,45.45,-0.81,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-15",45.28,46.080002,45.82,1.24,2.78,12800,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-12",44.35,44.635,44.16,44.58,-0.404,-0.9,23100,{"date":760,"open":761,"high":762,"low":763,"close":762,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":762},"2026-06-11",44.5,44.984,44.099998,-0.06,-0.13,8900,{"date":768,"open":769,"high":770,"low":771,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-10",45.93,46.029999,45.043999,-0.553,-1.21,5600,{"date":776,"open":777,"high":554,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-09",46.11,44.695,45.597,-0.473,-1.03,23700,{"date":784,"open":617,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-08",46.48,45.99,46.07,-0.383,-0.82,26900,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-05",47.218,46.23,46.453,-1.577,-3.28,6000,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-04",47.63,48.5,48.029999,0.301,0.63,5500,{"date":808,"open":809,"high":809,"low":463,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-03",48.8,47.729,-1.711,-3.46,2500,{"date":815,"open":816,"high":817,"low":818,"close":816,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":816},"2026-06-02",49.44,49.55,49.080002,-0.894,-1.78,14500,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-01",49.049999,50.432,50.334,1.954,4.04,25300,{"date":831,"open":832,"high":833,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-05-29",47.09,48.38,1.613,3.45,14700,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-28",46.27,46.847,46.26,46.767,1.312,2.89,7500,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-27",44.99,45.8,45.455,-0.255,-0.56,12100,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":720,"transactions":9,"vwap":859},"2026-05-26",45.67,45.87,45.435,45.71,0.107,0.23,{"date":863,"open":647,"high":647,"low":864,"close":865,"change":866,"percent_change":867,"volume":666,"transactions":9,"vwap":865},"2026-05-22",45.43,45.603,0.133,0.29,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-21",45.14,45.73,44.975,45.47,-0.21,-0.46,23800,{"date":878,"open":879,"high":880,"low":881,"close":880,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":880},"2026-05-20",45.0099983,45.68,44.82,0.422,0.93,7600,{"date":886,"open":786,"high":786,"low":502,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-19",45.258,-0.35,-0.77,9200,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-18",44.9,45.77,45.608,0.571,1.27,3100,{"date":900,"open":761,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-15",45.099998,44.495,45.036999,0.376,0.84,9900,{"date":908,"open":678,"high":909,"low":678,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-14",44.78,44.661,0.201,0.45,6800,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":805,"volume":749,"transactions":9,"vwap":919},"2026-05-13",43.98,44.51,43.62,44.46,0.28,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-12",44.32,44.335,43.95,44.18,-0.464,-1.04,7700,{"date":931,"open":932,"high":933,"low":545,"close":934,"change":935,"percent_change":773,"volume":644,"transactions":9,"vwap":934},"2026-05-11",44.77,44.91,44.644,-0.549,{"date":937,"open":909,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":884,"transactions":9,"vwap":940},"2026-05-08",45.21,44.76,45.193,-0.6,-1.31,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-07",45.57,46.12,45.52,45.793,0.963,2.15,19100,{"date":953,"open":954,"high":955,"low":956,"close":955,"change":957,"percent_change":593,"volume":958,"transactions":9,"vwap":955},"2026-05-06",44.66,44.83,44.615,0.326,5900,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-05",44.87,44.405,44.504,-0.146,-0.33,2200,{"date":968,"open":969,"high":662,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-04",44.36,44.65,0.35,0.79,8100,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":979,"percent_change":980,"volume":958,"transactions":9,"vwap":978},"2026-05-01",43.84,44.443,44.3,0.901,2.08,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-04-30",43.43,42.56,43.399,0.089,0.21,6900,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":332,"volume":996,"transactions":9,"vwap":994},"2026-04-29",43.27,43.41,42.92,43.31,-0.19,9700,{"date":998,"open":999,"high":1000,"low":983,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-04-28",43.56,43.75,43.5,-0.523,-1.19,4200,{"date":1006,"open":999,"high":1007,"low":999,"close":1008,"change":1009,"percent_change":1010,"volume":621,"transactions":9,"vwap":1008},"2026-04-27",44.21,44.022999,0.071,0.16,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1014,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1014},"2026-04-24",43.63,43.952,43.288,0.567,1.31,2400,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-23",44.23,43.12,43.385,-1.77,-3.92,13400,{"date":1028,"open":879,"high":1029,"low":1030,"close":1029,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1029},"2026-04-22",45.155,44.89,0.611,1.37,1900,{"date":1035,"open":870,"high":1036,"low":1037,"close":1037,"change":619,"percent_change":741,"volume":1038,"transactions":9,"vwap":1037},"2026-04-21",45.53,44.544,1400,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1042,"change":1044,"percent_change":1045,"volume":698,"transactions":9,"vwap":1042},"2026-04-20",44.54,44.909,44.4,0.175,0.39,{"date":1047,"open":848,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":32,"volume":973,"transactions":9,"vwap":1050},"2026-04-17",45.26,44.7,44.734,0.444,{"date":1053,"open":755,"high":970,"low":916,"close":1054,"change":1055,"percent_change":1056,"volume":628,"transactions":9,"vwap":1054},"2026-04-16",44.29,0.601,1.38,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1061,"change":1062,"percent_change":835,"volume":1063,"transactions":9,"vwap":1061},"2026-04-15",42.66,43.721,43.689,1.459,11500,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1068,"change":593,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-14",41.95,42.445,42.23,1.76,24900,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":698,"transactions":9,"vwap":1074},"2026-04-13",40.040001,41.5,1.434,3.58,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-10",40.85,39.857,40.066002,-0.625,-1.54,9500,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":929,"transactions":9,"vwap":1089},"2026-04-09",41.65,40.55,40.691,-1.063,-2.55,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-08",43.040001,41.59,41.754,0.602,1.46,39000,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1103,"change":1105,"percent_change":987,"volume":1106,"transactions":9,"vwap":1103},"2026-04-07",40.72,41.152,40.42,0.087,8400,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-06",41.18,40.83,41.064999,0.052,0.13,4800,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-02",40.32,41.07,41.013,0.123,0.3,12200,{"date":1124,"open":1109,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":987,"volume":1129,"transactions":9,"vwap":1127},"2026-04-01",41.22,40.645,40.89,0.085,2900,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-31",39.82,40.86,40.805,1.559,3.97,37700,{"date":1139,"open":1140,"high":1141,"low":26,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-30",39.43,39.75,39.246,0.086,0.22,8700,{"date":1147,"open":1148,"high":1148,"low":26,"close":1149,"change":388,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-27",39.8,39.16,-2.85,12700,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-26",40.65,41.19,40.305,40.31,-0.981,-2.38,11200,{"date":1162,"open":1163,"high":1164,"low":1125,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-25",41.76,41.78,41.291,0.221,0.54,4500,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1118,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1118},"2026-03-24",42.049999,41.029999,-1.38,-3.25,19800,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-23",42.55,42.91,42.2,42.45,0.66,1.58,13200,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-20",42.44,41.58,41.79,-0.83,-1.95,9000,{"date":1194,"open":1195,"high":993,"low":1196,"close":693,"change":267,"percent_change":1197,"volume":1198,"transactions":9,"vwap":693},"2026-03-19",42.88,42.412,-1.16,6600,{"date":1200,"open":1001,"high":1201,"low":1202,"close":1022,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1022},"2026-03-18",43.69,43.060001,-0.58,-1.33,23400,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-17",44.177,44.236,43.7,0.14,0.32,3700,{"date":1215,"open":1216,"high":1201,"low":1216,"close":999,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":999},"2026-03-16",43.53,0.55,1.28,4100,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":995,"percent_change":332,"volume":1226,"transactions":9,"vwap":1225},"2026-03-13",43.35,43.66,42.85,43.0099983,28600,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":1191,"volume":806,"transactions":9,"vwap":1231},"2026-03-12",44.07,44.080002,43.2,-0.86,{"date":1234,"open":956,"high":956,"low":1235,"close":1236,"change":1237,"percent_change":712,"volume":1160,"transactions":9,"vwap":1236},"2026-03-11",43.71,44.060001,-0.14,{"date":1239,"open":1240,"high":1240,"low":926,"close":1241,"change":267,"percent_change":1242,"volume":1063,"transactions":9,"vwap":1241},"2026-03-10",45,44.2,-1.12,{"date":1244,"open":1245,"high":1049,"low":1246,"close":1049,"change":1247,"percent_change":58,"volume":1248,"transactions":9,"vwap":1049},"2026-03-09",44.11,43.805,0.12,13700,{"date":1250,"open":1251,"high":1252,"low":1251,"close":755,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":755},"2026-03-06",44.245,44.79,0.17,0.38,2700,{"date":1257,"open":916,"high":1258,"low":916,"close":1259,"change":297,"percent_change":1098,"volume":1219,"transactions":9,"vwap":1259},"2026-03-05",44.74,44.41,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":23,"percent_change":1183,"volume":682,"transactions":9,"vwap":1264},"2026-03-04",43.28,44.049999,43.77,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":987,"volume":1272,"transactions":9,"vwap":1270},"2026-03-03",41.87,43.13,41.83,43.09,0.09,4300,{"date":1274,"open":1275,"high":1022,"low":1275,"close":1276,"change":1271,"percent_change":987,"volume":774,"transactions":9,"vwap":1276},"2026-03-02",42.0099983,43,{"date":1278,"open":1279,"high":1179,"low":1187,"close":1179,"change":1280,"percent_change":757,"volume":1281,"transactions":9,"vwap":1179},"2026-02-27",42.52,-0.39,2300,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":890,"transactions":9,"vwap":1287},"2026-02-26",42.75,43.58,42.71,43.3,0.67,1.57,{"date":1291,"open":1292,"high":1293,"low":1163,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-02-25",41.92,42.63,0.92,2.21,5000,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":68,"percent_change":1303,"volume":675,"transactions":9,"vwap":1302},"2026-02-24",41.099998,41.85,41.060001,41.71,1.21,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1308,"change":820,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-02-23",42.7,41.135,41.21,-4.14,8600,{"date":1312,"open":1313,"high":1223,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":853,"transactions":9,"vwap":1314},"2026-02-20",42.79,42.99,-0.23,-0.53,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-02-19",43.099998,43.26,42.965,43.22,0,3600,{"date":1326,"open":1293,"high":1327,"low":1328,"close":1322,"change":1329,"percent_change":306,"volume":1330,"transactions":9,"vwap":1322},"2026-02-18",43.45,42.46,0.582,11300,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1106,"transactions":9,"vwap":1336},"2026-02-17",42.76,43.064999,42.080002,42.638,-0.235,-0.55,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":341,"volume":1346,"transactions":9,"vwap":1344},"2026-02-13",42.64,43.145,42.43,42.873,0.203,9100,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1351,"change":942,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-12",43.88,42.3,42.67,-2.98,13100,{"date":1355,"open":545,"high":1356,"low":1357,"close":916,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":916},"2026-02-11",44.61,43.6,-0.95,-2.11,10100,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1363,"change":1366,"percent_change":643,"volume":1367,"transactions":9,"vwap":1363},"2026-02-10",44.93,45.48,44.868,0.31,57400,{"date":1369,"open":1370,"high":1371,"low":1222,"close":1372,"change":342,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-02-09",43.72,44.67,44.62,2.22,38400,{"date":1376,"open":1377,"high":1201,"low":693,"close":1378,"change":68,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-06",43.46,43.65,1.16,59600,{"date":1382,"open":1383,"high":962,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-02-05",44.0099983,43.135,43.15,-1.44,-3.23,53300,{"date":1390,"open":1391,"high":1391,"low":1392,"close":545,"change":440,"percent_change":1393,"volume":1394,"transactions":9,"vwap":545},"2026-02-04",45.33,44.041,-2.71,40200,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":666,"transactions":9,"vwap":1399},"2026-02-03",47.55,45.321,45.83,-1.823,-3.83,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-02",47.79,48.16,47.635,47.653,0.003,0.01,10400,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-01-30",48.49,48.599,47.592,47.65,-1.235,-2.53,15600,{"date":1421,"open":359,"high":359,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-01-29",48.099998,48.885,-1.045,-2.09,12900,{"date":1428,"open":75,"high":1429,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-01-28",50.71,49.93,-0.34,-0.68,6500,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1438,"change":1237,"percent_change":226,"volume":1122,"transactions":9,"vwap":1438},"2026-01-27",50.72,50.191,50.27,{"date":1440,"open":243,"high":1441,"low":243,"close":104,"change":1442,"percent_change":1443,"volume":774,"transactions":9,"vwap":104},"2026-01-26",50.67,0.52,1.04,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-01-23",49.56,50.208,49.89,0.44,0.89,11800,{"date":1453,"open":1454,"high":1455,"low":1456,"close":153,"change":1457,"percent_change":1098,"volume":1458,"transactions":9,"vwap":153},"2026-01-22",49.29,49.51,49.17,0.71,24300,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1237,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-01-21",48.86,49.125,48.35,48.74,-0.29,18400,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-01-20",49.19,49.52,48.875,48.88,-1.328,-2.64,6200,{"date":1477,"open":340,"high":1478,"low":1479,"close":1447,"change":1480,"percent_change":889,"volume":1481,"transactions":9,"vwap":1447},"2026-01-16",50.77,50.2,-0.392,10600,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1485,"change":852,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-01-15",51.42,50.6,-1.09,9600,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":388,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-14",51.658,51.71,50.98,51.16,-2.2,8800,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-13",52.64,52.81,52.044998,52.31,-0.38,-0.72,10900,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":118,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-01-12",52.415,52.82,52.69,0.19,6100,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-01-09",52.62,52.25,52.59,-0.02,-0.04,11400,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1173,"volume":1475,"transactions":9,"vwap":1525},"2026-01-08",52.66,52.75,52.57,52.61,-0.738,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-07",53.080002,53.705,52.97,53.348,0.178,0.33,11700,{"date":1537,"open":1538,"high":1539,"low":1514,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-06",52.73,53.17,0.6,1.14,12000,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1524,"change":1547,"percent_change":747,"volume":1548,"transactions":9,"vwap":1524},"2026-01-05",52.22,53,0.645,10700,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":246,"volume":1555,"transactions":9,"vwap":1553},"2026-01-02",53.09,51.685,51.925,-0.645,14300,{"date":1557,"open":1558,"high":1558,"low":1524,"close":1524,"change":1559,"percent_change":1560,"volume":845,"transactions":9,"vwap":1524},"2025-12-31",53.02,-0.49,-0.92,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1565,"change":874,"percent_change":1280,"volume":1004,"transactions":9,"vwap":1565},"2025-12-30",53.27,53.3,53.060001,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1563,"change":1570,"percent_change":1280,"volume":1571,"transactions":9,"vwap":1563},"2025-12-29",53.0099983,53.32,-0.206,9400,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":118,"volume":1579,"transactions":9,"vwap":1577},"2025-12-26",53.472,53.52,53.33,53.476,0.055,3000,{"date":1581,"open":1582,"high":1575,"low":1582,"close":1583,"change":1584,"percent_change":1253,"volume":1585,"transactions":9,"vwap":1583},"2025-12-24",53.21,53.421,0.093,48900,{"date":1587,"open":1564,"high":1588,"low":1589,"close":1588,"change":1590,"percent_change":874,"volume":1192,"transactions":9,"vwap":1588},"2025-12-23",53.328,53.14,-0.112,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1366,"percent_change":486,"volume":720,"transactions":9,"vwap":1596},"2025-12-22",53.4,53.54,53.28,53.44,{"date":1598,"open":1508,"high":1599,"low":1508,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-12-19",53.208,53.13,0.682,1.3,5800,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-12-18",52.45,52.839,52.331,52.448,0.767,1.48,12300,{"date":1614,"open":1514,"high":1514,"low":1615,"close":1615,"change":1616,"percent_change":1083,"volume":1617,"transactions":9,"vwap":1615},"2025-12-17",51.681,-0.809,15800,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1621,"change":860,"percent_change":205,"volume":1623,"transactions":9,"vwap":1621},"2025-12-16",52.34,52.49,52.27,60900,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-12-15",53.26,52.383,-0.859,-1.61,4700,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-12-12",53.89,53.895,52.96,53.242,-0.878,-1.62,30200,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1643,"change":658,"percent_change":226,"volume":1645,"transactions":9,"vwap":1643},"2025-12-11",53.94,54.12,53.72,79700,{"date":1647,"open":1648,"high":1649,"low":1642,"close":1650,"change":1651,"percent_change":765,"volume":1652,"transactions":9,"vwap":1650},"2025-12-10",53.95,54.49,54.27,-0.07,19600,{"date":1654,"open":1633,"high":1655,"low":1633,"close":1656,"change":1271,"percent_change":1253,"volume":1657,"transactions":9,"vwap":1656},"2025-12-09",54.45,54.34,6700,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":965,"volume":1495,"transactions":9,"vwap":1663},"2025-12-08",54.46,54.611,54.061001,54.25,-0.18,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":1288,"percent_change":1670,"volume":636,"transactions":9,"vwap":1669},"2025-12-05",54.32,54.828,54.43,1.25,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-12-04",53.86,53.43,53.76,0.135,0.25,8000,{"date":1680,"open":1529,"high":1681,"low":1558,"close":1682,"change":673,"percent_change":1254,"volume":659,"transactions":9,"vwap":1682},"2025-12-03",53.63,53.625,{"date":1684,"open":1563,"high":1685,"low":1563,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-02",53.62,53.42,0.558,1.06,5700,{"date":1691,"open":1516,"high":1582,"low":1516,"close":1692,"change":1693,"percent_change":1694,"volume":1346,"transactions":9,"vwap":1692},"2025-12-01",52.862,-0.248,-0.47,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1698,"change":1700,"percent_change":1701,"volume":1487,"transactions":9,"vwap":1698},"2025-11-28",52.79,53.11,52.76,0.596,1.13,{"date":1703,"open":1704,"high":1704,"low":1621,"close":1705,"change":1706,"percent_change":215,"volume":1707,"transactions":9,"vwap":1705},"2025-11-26",52.74,52.514,-0.116,3300,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1711,"change":1457,"percent_change":1032,"volume":1713,"transactions":9,"vwap":1711},"2025-11-25",52,52.63,51.76,52800,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1272,"transactions":9,"vwap":1717},"2025-11-24",51.41,51.92,1.03,2.02,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1084,"transactions":9,"vwap":1725},"2025-11-21",50.81,51.231,49.95,50.89,0.174,0.34,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-11-20",53.16,50.716,-1.63,-3.11,3400,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1431,"volume":1742,"transactions":9,"vwap":1740},"2025-11-19",52.46,52.85,52.096001,52.346,-0.179,10000,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-11-18",52.21,52.86,52.17,52.525,-0.585,-1.1,6300,{"date":1753,"open":1754,"high":1663,"low":1755,"close":1698,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1698},"2025-11-17",53.81,52.95,-0.725,-1.35,20000,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1763,"change":964,"percent_change":316,"volume":1004,"transactions":9,"vwap":1763},"2025-11-14",52.94,54.286,53.835,{"date":1765,"open":1766,"high":1766,"low":1673,"close":1767,"change":1768,"percent_change":1769,"volume":929,"transactions":9,"vwap":1767},"2025-11-13",54.919,53.981,-1.379,-2.49,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1774,"change":741,"percent_change":1386,"volume":675,"transactions":9,"vwap":1774},"2025-11-12",55.68,55.33,55.36,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":966,"transactions":9,"vwap":1780},"2025-11-11",56.060001,56.25,55.84,56.17,-0.113,-0.2,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1787,"change":1788,"percent_change":1295,"volume":1038,"transactions":9,"vwap":1787},"2025-11-10",56.115,56.3,56.283,1.218,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1792,"change":1794,"percent_change":1247,"volume":1603,"transactions":9,"vwap":1792},"2025-11-07",54.4,55.064999,53.83,0.065,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":675,"transactions":9,"vwap":1799},"2025-11-06",55.82,54.87,55,-1.182,-2.1,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1475,"transactions":9,"vwap":1807},"2025-11-05",56.15,56.27,56.069,56.182,-0.051,-0.09,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":796,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-11-04",56.53,56.69,56.189,56.233,-2.73,17000,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-11-03",58.23,58.318,57.59,57.81,0.025,0.04,5400,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1255,"transactions":9,"vwap":1832},"2025-10-31",57.61,57.929,57.46,57.785,0.915,1.61,{"date":1836,"open":1837,"high":1829,"low":1838,"close":1838,"change":1839,"percent_change":1359,"volume":1198,"transactions":9,"vwap":1838},"2025-10-30",57.28,56.87,-1.225,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1559,"volume":1846,"transactions":9,"vwap":1844},"2025-10-29",58.52,57.935,58.095001,-0.285,4600,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1851,"change":1852,"percent_change":1316,"volume":1853,"transactions":9,"vwap":1851},"2025-10-28",58.568,58.73,58.38,-0.31,16000,{"date":1855,"open":1856,"high":25,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1433,"transactions":9,"vwap":1858},"2025-10-27",58.61,58.511,58.69,0.933,1.62,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1865,"change":1866,"percent_change":1867,"volume":845,"transactions":9,"vwap":1865},"2025-10-24",57.9,58.029999,57.757,0.468,0.82,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1872,"change":1873,"percent_change":1874,"volume":1630,"transactions":9,"vwap":1872},"2025-10-23",56.99,57.31,57.289,0.76,1.34,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":773,"volume":1129,"transactions":9,"vwap":1879},"2025-10-22",57.049999,56.38,56.529,-0.695,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1254,"volume":1219,"transactions":9,"vwap":1886},"2025-10-21",56.94,57.25,56.76,57.224,0.214,{"date":1889,"open":1812,"high":1890,"low":1812,"close":1891,"change":1892,"percent_change":1893,"volume":890,"transactions":9,"vwap":1891},"2025-10-20",57.040001,57.0099983,0.78,1.39,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":874,"volume":1901,"transactions":9,"vwap":1899},"2025-10-17",55.99,56.26,55.57,56.23,-0.12,10500,{"date":1903,"open":1904,"high":1831,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-10-16",57.12,56.035,56.35,-0.43,-0.76,37500,{"date":1911,"open":1870,"high":1912,"low":1913,"close":1913,"change":88,"percent_change":1914,"volume":1063,"transactions":9,"vwap":1913},"2025-10-15",57.219,56.78,0.42,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":888,"percent_change":1921,"volume":1612,"transactions":9,"vwap":1920},"2025-10-14",56.02,56.88,55.751,56.54,-0.62,{"date":1923,"open":1924,"high":1891,"low":1920,"close":1925,"change":1926,"percent_change":420,"volume":1927,"transactions":9,"vwap":1925},"2025-10-13",56.74,56.89,0.99,15100,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":1742,"transactions":9,"vwap":1932},"2025-10-10",57.83,57.952,55.9,-1.92,-3.32,{"date":1936,"open":1930,"high":1930,"low":1937,"close":1938,"change":1939,"percent_change":612,"volume":1940,"transactions":9,"vwap":1938},"2025-10-09",57.442,57.82,-0.1,19300,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1944,"change":1450,"percent_change":507,"volume":1603,"transactions":9,"vwap":1944},"2025-10-08",57.38,57.92,{"date":1946,"open":1947,"high":1947,"low":1918,"close":1948,"change":1432,"percent_change":188,"volume":1949,"transactions":9,"vwap":1948},"2025-10-07",57.89,57.029999,24100,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":971,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-10-06",57.65,58.2,57.47,57.71,0.61,25100,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-10-03",57.91,57.36,-0.462,-0.8,16400,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1968,"change":1970,"percent_change":1971,"volume":675,"transactions":9,"vwap":1968},"2025-10-02",57.72,57.822,57.361,0.487,0.85,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1976,"change":1977,"percent_change":215,"volume":1129,"transactions":9,"vwap":1976},"2025-10-01",57.13,57.368,57.335,-0.125,{"date":1979,"open":1980,"high":1980,"low":1871,"close":1831,"change":1981,"percent_change":1982,"volume":1033,"transactions":9,"vwap":1831},"2025-09-30",58.049999,-0.586,-1.01,{"date":1984,"open":1985,"high":1986,"low":1960,"close":1987,"change":1988,"percent_change":1989,"volume":958,"transactions":9,"vwap":1987},"2025-09-29",57.958,58.132,58.046001,0.552,0.96,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1993,"change":920,"percent_change":1995,"volume":1213,"transactions":9,"vwap":1993},"2025-09-26",57.26,57.494,57.134,0.49,{"date":1997,"open":1998,"high":1871,"low":1885,"close":1999,"change":1693,"percent_change":1907,"volume":1272,"transactions":9,"vwap":1999},"2025-09-25",56.79,57.214,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":1203,"volume":1281,"transactions":9,"vwap":2004},"2025-09-24",58.07,57.34,57.462,-0.338,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2009,"change":789,"percent_change":2010,"volume":836,"transactions":9,"vwap":2009},"2025-09-23",58.58,57.8,-1.4,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2015,"change":1517,"percent_change":2016,"volume":1495,"transactions":9,"vwap":2015},"2025-09-22",58.45,58.655,58.62,-0.03,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1253,"percent_change":867,"volume":2023,"transactions":9,"vwap":2022},"2025-09-19",58.55,58.75,58.3,58.64,21400,{"date":2025,"open":2026,"high":2019,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-09-18",58.11,58.47,0.676,1.17,11100,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":1449,"volume":1579,"transactions":9,"vwap":2035},"2025-09-17",57.87,57.44,57.794,0.254,{"date":2038,"open":2039,"high":2040,"low":1837,"close":2041,"change":1409,"percent_change":138,"volume":2042,"transactions":9,"vwap":2041},"2025-09-16",57.57,57.67,57.54,38600,{"date":2044,"open":1890,"high":2045,"low":1890,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-09-15",57.634,57.53,0.717,1.26,6400,{"date":2051,"open":1913,"high":2052,"low":1924,"close":2052,"change":2053,"percent_change":226,"volume":2054,"transactions":9,"vwap":2052},"2025-09-12",56.813,-0.158,3900,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2059,"change":804,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-09-11",56.81,57.099998,56.971,0.53,5300,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":867,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-09-10",57,57.09,56.46,56.67,0.51,16700,{"date":2071,"open":2072,"high":1878,"low":1896,"close":1878,"change":2073,"percent_change":2074,"volume":675,"transactions":9,"vwap":1878},"2025-09-09",56.09,0.433,0.77,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2079,"change":2080,"percent_change":2081,"volume":1927,"transactions":9,"vwap":2079},"2025-09-08",55.61,56.057999,55.947,0.713,1.29,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":1718,"volume":2089,"transactions":9,"vwap":2087},"2025-09-05",55.25,55.34,54.85,55.234,0.563,3500,{"date":2091,"open":2092,"high":2093,"low":1791,"close":2093,"change":2094,"percent_change":529,"volume":659,"transactions":9,"vwap":2093},"2025-09-04",54.48,54.671,0.216,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2097,"change":1121,"percent_change":1217,"volume":1038,"transactions":9,"vwap":2097},"2025-09-03",54.455,54.525,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2102,"change":788,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-09-02",53.77,54.155,53.51,-0.7,4900,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-08-29",54.75,54.329,54.538,-0.407,-0.74,1700,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2117,"change":883,"percent_change":2118,"volume":1129,"transactions":9,"vwap":2117},"2025-08-28",54.57,54.945,1.72,{"date":2120,"open":1644,"high":2121,"low":1644,"close":2121,"change":2122,"percent_change":2123,"volume":1734,"transactions":9,"vwap":2121},"2025-08-27",54.014999,0.251,0.47,{"date":2125,"open":1673,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":766,"transactions":9,"vwap":2128},"2025-08-26",53.9,53.55,53.764,-0.086,-0.16,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2133,"change":2136,"percent_change":1939,"volume":1129,"transactions":9,"vwap":2133},"2025-08-25",53.85,54.063,53.84,-0.054,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2141,"change":2142,"percent_change":2143,"volume":1168,"transactions":9,"vwap":2141},"2025-08-22",52.93,54.049999,53.904,1.053,1.99,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":215,"volume":2151,"transactions":9,"vwap":2149},"2025-08-21",52.78,52.92,52.67,52.851,-0.117,2600,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":1203,"volume":1063,"transactions":9,"vwap":2157},"2025-08-20",52.9,52.99,52.14,52.968,-0.308,{"date":2160,"open":2161,"high":2162,"low":1730,"close":2163,"change":2164,"percent_change":379,"volume":806,"transactions":9,"vwap":2163},"2025-08-19",53.82,53.96,53.276,-0.975,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2168,"change":2170,"percent_change":867,"volume":766,"transactions":9,"vwap":2168},"2025-08-18",54,54.251,53.98,0.158,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2175,"change":2176,"percent_change":1892,"volume":1255,"transactions":9,"vwap":2175},"2025-08-15",53.75,54.21,54.092999,0.416,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":1203,"volume":1018,"transactions":9,"vwap":2182},"2025-08-14",53.57,53.91,53.532,53.677,-0.313,{"date":2185,"open":2186,"high":2187,"low":1793,"close":2188,"change":2189,"percent_change":1366,"volume":973,"transactions":9,"vwap":2188},"2025-08-13",54.22,54.31,53.99,0.168,{"date":2191,"open":2192,"high":1642,"low":1576,"close":2193,"change":2194,"percent_change":1379,"volume":2195,"transactions":9,"vwap":2193},"2025-08-12",53.58,53.822,0.617,9800,{"date":2197,"open":2198,"high":1633,"low":2199,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-08-11",53.65,53.205,-0.765,-1.42,12500,{"date":2204,"open":2205,"high":2187,"low":2206,"close":2207,"change":1338,"percent_change":1982,"volume":2208,"transactions":9,"vwap":2207},"2025-08-08",54.18,53.87,53.97,18100,{"date":2210,"open":2211,"high":2212,"low":2133,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-08-07",55.39,55.5,54.52,-0.4,-0.73,45800,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-08-06",54.19,54.93,54.92,1.01,1.87,28300,{"date":2226,"open":2227,"high":2228,"low":2180,"close":2180,"change":448,"percent_change":1338,"volume":2229,"transactions":9,"vwap":2180},"2025-08-05",54.67,54.735,16900,{"date":2231,"open":2179,"high":2232,"low":2233,"close":2174,"change":2234,"percent_change":1373,"volume":2235,"transactions":9,"vwap":2174},"2025-08-04",54.33,53.46,1.177,21200,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":1330,"transactions":9,"vwap":2241},"2025-08-01",53.41,53.567,52.801,53.033001,-1.397,-2.57,{"date":2245,"open":2246,"high":2246,"low":2187,"close":1669,"change":2247,"percent_change":88,"volume":2248,"transactions":9,"vwap":1669},"2025-07-31",55.235,0.128,22000,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":448,"volume":1475,"transactions":9,"vwap":2254},"2025-07-30",54.41,54.59,54.080002,54.302,-0.163,{"date":2257,"open":1799,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":1940,"transactions":9,"vwap":2260},"2025-07-29",55.14,54.35,54.465,-0.349,-0.64,{"date":2264,"open":2220,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":138,"volume":2269,"transactions":9,"vwap":2267},"2025-07-28",55.044998,54.6,54.814,0.009,12600,{"date":2271,"open":1649,"high":2272,"low":1649,"close":2273,"change":58,"percent_change":68,"volume":1114,"transactions":9,"vwap":2273},"2025-07-25",54.86,54.805,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1010,"percent_change":867,"volume":659,"transactions":9,"vwap":2279},"2025-07-24",54.63,54.825,54.371,54.535,{"date":2281,"open":2282,"high":1660,"low":2283,"close":2284,"change":2285,"percent_change":486,"volume":2286,"transactions":9,"vwap":2284},"2025-07-23",54.09,54.07,54.375,0.315,22400,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2291,"change":1590,"percent_change":874,"volume":2292,"transactions":9,"vwap":2291},"2025-07-22",54.208,53.615,54.060001,35100,{"date":2294,"open":2167,"high":1791,"low":2167,"close":2295,"change":2296,"percent_change":486,"volume":2297,"transactions":9,"vwap":2295},"2025-07-21",54.172,0.312,13300,{"date":2299,"open":2300,"high":2300,"low":2301,"close":1673,"change":2302,"percent_change":68,"volume":988,"transactions":9,"vwap":1673},"2025-07-18",53.93,53.632,0.267,{"date":2304,"open":2305,"high":1682,"low":2305,"close":2306,"change":2307,"percent_change":1926,"volume":636,"transactions":9,"vwap":2306},"2025-07-17",53.2,53.593,0.523,{"date":2309,"open":2310,"high":1589,"low":2311,"close":2312,"change":2016,"percent_change":764,"volume":1901,"transactions":9,"vwap":2312},"2025-07-16",52.665,52.5,53.07,{"date":2314,"open":2315,"high":2316,"low":1546,"close":2317,"change":2318,"percent_change":1449,"volume":2319,"transactions":9,"vwap":2317},"2025-07-15",53.18,53.265,53.099998,0.234,11900,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2324,"change":2325,"percent_change":2326,"volume":2105,"transactions":9,"vwap":2324},"2025-07-14",52.3,53.0060005,52.866,0.511,0.98,{"date":2328,"open":2148,"high":1509,"low":2329,"close":2329,"change":2330,"percent_change":2331,"volume":966,"transactions":9,"vwap":2329},"2025-07-11",52.355,-0.538,-1.02,{"date":2333,"open":2334,"high":2126,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2061,"transactions":9,"vwap":2336},"2025-07-10",53.8,52.765,52.893,-0.887,-1.65,{"date":2340,"open":2341,"high":1633,"low":2342,"close":2343,"change":2344,"percent_change":643,"volume":898,"transactions":9,"vwap":2343},"2025-07-09",53.59,53.5,53.78,0.37,{"date":2346,"open":2180,"high":2180,"low":2347,"close":2238,"change":215,"percent_change":2348,"volume":1004,"transactions":9,"vwap":2238},"2025-07-08",53.275,-0.41,{"date":2350,"open":2351,"high":2101,"low":2351,"close":1681,"change":1518,"percent_change":1651,"volume":1122,"transactions":9,"vwap":1681},"2025-07-07",53.35,{"date":2353,"open":1698,"high":2173,"low":1698,"close":2354,"change":1867,"percent_change":2355,"volume":1310,"transactions":9,"vwap":2354},"2025-07-03",53.67,1.55,{"date":2357,"open":2139,"high":2358,"low":2359,"close":1738,"change":1409,"percent_change":138,"volume":774,"transactions":9,"vwap":1738},"2025-07-02",53.049999,52.746,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2010,"volume":706,"transactions":9,"vwap":2364},"2025-07-01",53.6,52.48,52.84,-0.752,{"date":2367,"open":2341,"high":2368,"low":1593,"close":2369,"change":2370,"percent_change":1450,"volume":1548,"transactions":9,"vwap":2369},"2025-06-30",53.601,53.592,0.471,{"date":2372,"open":1564,"high":1569,"low":2373,"close":2374,"change":205,"percent_change":1254,"volume":2375,"transactions":9,"vwap":2374},"2025-06-27",52.885,53.121,27000,{"date":2377,"open":2322,"high":2378,"low":2322,"close":2378,"change":896,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-06-26",52.921,1.09,7200,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2385,"change":1852,"percent_change":387,"volume":2386,"transactions":9,"vwap":2385},"2025-06-25",52.91,52.916,52.35,29900,{"date":2388,"open":2322,"high":1523,"low":2322,"close":1522,"change":2389,"percent_change":1719,"volume":2390,"transactions":9,"vwap":1522},"2025-06-24",1.041,15500,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2395,"change":2396,"percent_change":2081,"volume":1511,"transactions":9,"vwap":2395},"2025-06-23",50.855,51.62,51.619,0.659,{"date":2398,"open":2399,"high":2399,"low":45,"close":45,"change":2400,"percent_change":2401,"volume":890,"transactions":9,"vwap":45},"2025-06-20",51.89,-0.727,-1.41,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":1664,"volume":988,"transactions":9,"vwap":2407},"2025-06-18",51.96,52.035,51.63,51.687,-0.093,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-06-17",51.951,52.135,51.77,51.78,-0.326,-0.63,19400,{"date":2419,"open":2420,"high":1622,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":1846,"transactions":9,"vwap":2421},"2025-06-16",51.69,52.106,0.852,1.66,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2428,"change":2429,"percent_change":2430,"volume":682,"transactions":9,"vwap":2428},"2025-06-13",51.080002,51.711,51.254,-0.606,-1.17,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":1409,"percent_change":138,"volume":2061,"transactions":9,"vwap":2436},"2025-06-12",52.011002,52.042,51.85,51.86,{"date":2438,"open":2439,"high":2322,"low":2435,"close":2435,"change":2440,"percent_change":1502,"volume":682,"transactions":9,"vwap":2435},"2025-06-11",52.11,-0.198,{"date":2442,"open":2443,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":1465,"volume":1433,"transactions":9,"vwap":2445},"2025-06-10",52.26,51.831,52.048,-0.153,{"date":2448,"open":2449,"high":1737,"low":2450,"close":2450,"change":2451,"percent_change":1664,"volume":1272,"transactions":9,"vwap":2450},"2025-06-09",52.42,52.201,-0.092,{"date":2453,"open":2454,"high":2385,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":836,"transactions":9,"vwap":2456},"2025-06-06",52.12,52.080002,52.293,0.553,1.07,{"date":2460,"open":1710,"high":2461,"low":2462,"close":2463,"change":325,"percent_change":987,"volume":621,"transactions":9,"vwap":2463},"2025-06-05",52.47,51.67,51.74,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2406,"change":2469,"percent_change":1443,"volume":1949,"transactions":9,"vwap":2406},"2025-06-04",51.15,51.73,51.14,0.532,{"date":2471,"open":2472,"high":2473,"low":2472,"close":2474,"change":2475,"percent_change":2476,"volume":1004,"transactions":9,"vwap":2474},"2025-06-03",50.92,51.186,51.098,0.079,0.15,{"date":2478,"open":275,"high":2479,"low":2480,"close":2479,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2479},"2025-06-02",51.019001,50.060001,0.409,0.81,10300,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2487,"change":2123,"percent_change":361,"volume":644,"transactions":9,"vwap":2487},"2025-05-30",49.781,50.61,49.61,{"date":2490,"open":2491,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":965,"volume":1419,"transactions":9,"vwap":2493},"2025-05-29",50.86,50.040001,50.14,-0.165,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":1706,"percent_change":1315,"volume":1657,"transactions":9,"vwap":2500},"2025-05-28",50.358,50.435,50.3,50.305,{"date":2502,"open":2503,"high":125,"low":400,"close":2504,"change":2505,"percent_change":2118,"volume":2506,"transactions":9,"vwap":2504},"2025-05-27",50.07,50.421,0.851,27100,{"date":2508,"open":2509,"high":2510,"low":2509,"close":2511,"change":2512,"percent_change":2214,"volume":813,"transactions":9,"vwap":2511},"2025-05-23",49.3,49.746,49.57,-0.199,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":1217,"volume":1296,"transactions":9,"vwap":2518},"2025-05-22",49.66,50.075001,49.612,49.769,0.273,{"date":2521,"open":2522,"high":2523,"low":93,"close":2524,"change":2525,"percent_change":1638,"volume":2526,"transactions":9,"vwap":2524},"2025-05-21",50.099998,50.252,49.496,-0.817,80800,{"date":2528,"open":426,"high":338,"low":2529,"close":2530,"change":2531,"percent_change":965,"volume":2532,"transactions":9,"vwap":2530},"2025-05-20",50.16,50.313,-0.167,124400,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2537,"change":1518,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-05-19",49.65,50.56,50.48,-0.08,11600,{"date":2541,"open":104,"high":2542,"low":2543,"close":2544,"change":1510,"percent_change":1254,"volume":1901,"transactions":9,"vwap":2544},"2025-05-16",50.59,50.335,50.52,{"date":2546,"open":303,"high":1485,"low":2547,"close":2548,"change":2348,"percent_change":741,"volume":1758,"transactions":9,"vwap":2548},"2025-05-15",50.028,50.33,{"date":2550,"open":194,"high":2551,"low":194,"close":2552,"change":1727,"percent_change":1288,"volume":1519,"transactions":9,"vwap":2552},"2025-05-14",50.75,50.74,{"date":2554,"open":2555,"high":2556,"low":2555,"close":303,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":303},"2025-05-13",49.58,50.705,0.91,1.84,14600,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2563,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2563},"2025-05-12",49.35,49.49,48.795,1.977,4.16,7800,{"date":2569,"open":2570,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-05-09",47.88,47.36,47.513,-0.05,-0.11,3200,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":1834,"volume":1689,"transactions":9,"vwap":2581},"2025-05-08",47.18,47.86,47.13,47.563,0.755,{"date":2584,"open":2585,"high":2586,"low":607,"close":2587,"change":2588,"percent_change":1559,"volume":1689,"transactions":9,"vwap":2587},"2025-05-07",46.87,46.95,46.808,-0.232,{"date":2590,"open":2591,"high":588,"low":2592,"close":2593,"change":128,"percent_change":620,"volume":1063,"transactions":9,"vwap":2593},"2025-05-06",46.8,46.78,47.040001,{"date":2595,"open":2596,"high":1404,"low":2596,"close":2597,"change":2130,"percent_change":1431,"volume":2559,"transactions":9,"vwap":2597},"2025-05-05",46.85,47.41,{"date":2599,"open":2600,"high":2601,"low":2602,"close":589,"change":2603,"percent_change":2604,"volume":1296,"transactions":9,"vwap":589},"2025-05-02",46.99,47.737,46.98,1.32,2.85,{"date":2606,"open":2607,"high":2592,"low":554,"close":554,"change":2608,"percent_change":747,"volume":1817,"transactions":9,"vwap":554},"2025-05-01",46.76,0.566,{"date":2610,"open":2611,"high":2612,"low":515,"close":2612,"change":1781,"percent_change":370,"volume":1603,"transactions":9,"vwap":2612},"2025-04-30",44.75,45.684,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-04-29",45.505,45.85,45.49,45.797,0.268,0.59,5200,{"date":2623,"open":947,"high":2624,"low":2625,"close":2624,"change":2626,"percent_change":1727,"volume":2627,"transactions":9,"vwap":2624},"2025-04-28",45.529,44.871,0.156,2100,{"date":2629,"open":2630,"high":2631,"low":1363,"close":2631,"change":2632,"percent_change":2633,"volume":813,"transactions":9,"vwap":2631},"2025-04-25",45.040001,45.373,0.665,1.49,{"date":38,"open":916,"high":932,"low":916,"close":2635,"change":2636,"percent_change":2423,"volume":2621,"transactions":9,"vwap":2635},44.708,0.728,{"status":2638,"indices":2639,"watchlist":2678,"sectors":2695,"benchmarks":2743},"success",[2640,2646,2652,2658,2664,2671],{"symbol":2641,"name":2642,"price":2643,"change":2644,"pct_change":486,"is_up":11,"sparkline":2645,"date":5},"SPX","S&P 500",7818.93,44.98,"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":2647,"name":2648,"price":2649,"change":2650,"pct_change":341,"is_up":11,"sparkline":2651,"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":2653,"name":2654,"price":2655,"change":2656,"pct_change":1995,"is_up":11,"sparkline":2657,"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":2659,"name":2660,"price":2661,"change":2662,"pct_change":912,"is_up":11,"sparkline":2663,"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":2665,"name":2666,"price":2667,"change":2668,"pct_change":1503,"is_up":2669,"sparkline":2670,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,false,"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":2672,"name":2673,"price":2674,"change":2675,"pct_change":2676,"is_up":2669,"sparkline":2677,"date":5},"VIX","CBOE VIX",15.01,-0.51,-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",[2679,2684,2689],{"symbol":2680,"name":2681,"price":2682,"change":1727,"pct_change":1211,"is_up":11,"sparkline":2683,"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":2685,"name":2686,"price":2687,"change":496,"pct_change":1144,"is_up":11,"sparkline":2688,"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":2690,"name":2691,"price":2692,"change":2693,"pct_change":2068,"is_up":11,"sparkline":2694,"date":5},"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",[2696,2700,2704,2708,2713,2718,2722,2727,2730,2734,2739],{"name":2697,"etf":2698,"change":2060,"price":2699,"is_up":11},"Technology","XLK",202,{"name":2701,"etf":2702,"change":88,"price":2703,"is_up":11},"Financials","XLF",54.01,{"name":2705,"etf":2706,"change":612,"price":2707,"is_up":2669},"Healthcare","XLV",167.09,{"name":2709,"etf":2710,"change":2711,"price":2712,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":2714,"etf":2715,"change":2716,"price":2717,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":2719,"etf":2720,"change":2123,"price":2721,"is_up":11},"Energy","XLE",63.75,{"name":2723,"etf":2724,"change":2725,"price":2726,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":2728,"etf":2729,"change":674,"price":349,"is_up":11},"Materials","XLB",{"name":2731,"etf":2732,"change":1688,"price":2733,"is_up":11},"Real Estate","XLRE",41.1,{"name":2735,"etf":2736,"change":2737,"price":2738,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":2740,"etf":2741,"change":1825,"price":2742,"is_up":11},"Comm Services","XLC",111.65,[2744,2748,2752,2756],{"ticker":2745,"name":2746,"price":2747,"change":1217,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2749,"name":2750,"price":2751,"change":674,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2753,"name":2754,"price":2755,"change":341,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2757,"name":2758,"price":2759,"change":2760,"is_up":2669},"IWM","iShares Russell 2000",281.37,-0.71]