[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QQQA":3,"stock-historical-QQQA":29,"homepage-market-summary":2713},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QQQA","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},"ProShares Nasdaq-100 Dorsey Wright Momentum ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0829,0.060872,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},73.41,73.88,73.3101,73.4738,-0.0638,-0.09,11100.283217,88.237,44.69,19742.2298300996,66,1351,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":24,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},40.38,14258,5203999.687355,79.27,"2025-04-24",[40,43,52,63,74,84,94,105,115,125,136,147,157,167,178,188,199,209,218,228,239,250,260,271,281,291,301,310,321,332,342,352,362,373,382,393,404,415,425,436,446,456,467,477,488,497,508,517,528,539,550,558,569,580,589,600,609,618,628,638,649,659,667,676,685,694,702,711,720,729,738,747,756,765,774,781,790,799,808,817,826,833,841,849,858,866,875,883,892,901,909,918,925,934,942,949,958,965,973,981,989,998,1007,1015,1024,1030,1035,1044,1052,1060,1069,1077,1086,1094,1103,1111,1120,1128,1137,1146,1155,1163,1172,1180,1187,1196,1205,1214,1222,1230,1237,1245,1253,1261,1269,1277,1283,1291,1299,1306,1315,1323,1330,1337,1344,1351,1357,1364,1370,1377,1384,1393,1400,1407,1414,1423,1430,1437,1445,1451,1460,1469,1475,1481,1489,1496,1503,1508,1516,1524,1531,1539,1547,1556,1564,1571,1578,1584,1592,1600,1608,1616,1622,1630,1637,1644,1650,1656,1664,1669,1677,1685,1694,1702,1709,1716,1721,1727,1734,1742,1748,1754,1761,1768,1775,1782,1788,1794,1802,1807,1814,1819,1826,1831,1838,1845,1851,1860,1866,1873,1879,1888,1894,1901,1907,1913,1919,1927,1935,1942,1949,1955,1961,1967,1973,1981,1987,1993,1998,2003,2010,2017,2023,2030,2036,2040,2047,2054,2060,2066,2072,2079,2086,2095,2101,2106,2113,2120,2125,2133,2140,2146,2153,2158,2165,2172,2179,2185,2192,2197,2204,2208,2215,2223,2230,2236,2242,2249,2253,2260,2267,2274,2281,2286,2292,2298,2304,2312,2318,2323,2329,2334,2341,2347,2354,2359,2364,2371,2377,2383,2387,2392,2396,2401,2407,2411,2416,2421,2425,2430,2436,2441,2445,2451,2455,2459,2464,2469,2476,2479,2484,2488,2493,2499,2504,2509,2516,2522,2528,2533,2536,2540,2546,2550,2556,2561,2568,2573,2577,2581,2585,2591,2597,2601,2606,2611,2619,2623,2628,2631,2636,2641,2647,2654,2660,2666,2670,2675,2681,2686,2690,2695,2700,2705,2709],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},256,73.5443,{"date":44,"open":45,"high":46,"low":45,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-05",73.06,73.61,0.4438,0.61,20257.921004,337,73.4584,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-02",73.22,73.255,72.58,73.03,0.0975,0.13,14300.3667,281,72.8544,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-10-01",72.47,73.0399,72.125,72.9325,0.4669,0.64,17675.459544,260,72.5615,{"date":75,"open":76,"high":77,"low":76,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-30",72.26,72.84,72.4656,0.5168,0.72,19056.159718,315,72.6451,{"date":85,"open":86,"high":86,"low":87,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-29",71.96,71.47,71.9488,0.39,0.55,9376.772199,214,71.702,{"date":95,"open":96,"high":97,"low":98,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-28",71.19,71.755,70.7692,71.5588,-0.3242,-0.45,18539.2209,322,71.2952,{"date":106,"open":107,"high":107,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-25",72.28,71.84,71.883,-0.0994,-0.14,6398.84357,200,72.06,{"date":116,"open":117,"high":118,"low":87,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-24",71.51,72.1249,71.9824,-0.0255,-0.04,5814.658395,172,71.7909,{"date":126,"open":127,"high":128,"low":129,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-23",71.14,72.03,70.9688,72.0079,0.3182,0.44,9658.458032,185,71.6272,{"date":137,"open":138,"high":139,"low":140,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-22",71.2,71.72,70.9751,71.6897,0.5319,0.75,25399.657108,310,71.3146,{"date":148,"open":149,"high":150,"low":149,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-21",69.4212,71.3,71.1578,2.327,3.38,18578.611127,313,70.6293,{"date":158,"open":159,"high":159,"low":160,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-18",68.93,68.335,68.8308,0.0718,0.1,16361.576471,239,68.6459,{"date":168,"open":169,"high":170,"low":171,"close":172,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-17",68.8,68.87,68.505,68.759,0.9,1.33,16131.209828,255,68.7269,{"date":179,"open":180,"high":181,"low":182,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":41,"vwap":187},"2026-09-16",68.05,68.55,67.57,67.859,0.1917,0.28,9808.822492,68.0987,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-15",67.95,68.04,67.42,67.6673,-0.7646,-1.12,10641.017981,273,67.6811,{"date":200,"open":201,"high":202,"low":201,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-14",67.17,68.82,68.4319,0.5404,0.8,10619.596586,253,68.3513,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-11",68.31,67.8915,0.1778,0.26,11170.791848,240,68.0056,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":216,"vwap":227},"2026-09-10",67.35,68.2149,67.24,67.7137,-0.6039,-0.88,7431.0453,67.9167,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-09",68.25,68.57,68.2401,68.3176,-0.3239,-0.47,13729.400185,344,68.4344,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-08",68.42,68.786,67.81,68.6415,0.4777,0.7,11004.613744,390,68.4823,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-04",67.69,68.3528,68.1638,0.5935,0.88,8715.788319,289,68.0416,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-03",67.49,67.79,66.96,67.5703,0.3508,0.52,8130.023859,352,67.4427,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-02",67.88,67,67.2195,-1.0425,-1.53,10497.93593,452,67.196,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-01",69.68,68.2,68.262,-2.218,-3.15,25035.706347,439,68.4824,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-31",70.66,70.205,70.48,-0.432,-0.61,29197.072696,349,70.4702,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":155,"vwap":309},"2026-08-28",71.91,70.84,70.912,-1.1456,-1.59,12139.146746,71.1994,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-27",71.37,72.0825,71.27,72.0576,1.7002,2.42,16067.912945,304,71.6023,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-26",70.32,70.59,70.1173,70.3574,0.3458,0.49,15998.826502,297,70.5451,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-25",70.35,69.6,70.0116,0.54,0.78,15789.009544,257,69.9295,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-24",69.96,69.1,69.4716,-1.1122,-1.58,22992.077256,426,69.5028,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":237,"vwap":361},"2026-08-21",70.15,70.67,69.81,70.5838,0.6096,0.87,14853.060085,70.2979,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-20",70.13,70.7,69.85,69.9742,-0.513,-0.73,19814.174354,391,70.1601,{"date":374,"open":375,"high":375,"low":295,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-19",72.3,70.4872,-1.6549,-2.29,32945.080027,528,70.8684,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-18",72.01,72.62,71.85,72.1421,-1.2879,-1.75,23793.92341,414,72.1158,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-17",73.65,74.08,73.33,73.43,-0.0986,-0.13,27792.133461,434,73.5445,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-14",73.59,73.95,73.31,73.5286,-0.1269,-0.17,19425.206278,422,73.552,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-13",72.78,73.845,73.6555,0.9912,1.36,31048.794379,478,73.6367,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-12",72.9,73.37,72.63,72.6643,0.3333,0.46,17637.352474,363,72.9159,{"date":437,"open":385,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-11",72.79,72,72.331,-0.2193,-0.3,20177.900972,366,72.4532,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":143,"volume":453,"transactions":454,"vwap":455},"2026-08-10",72.1,73.04,71.995,72.5503,0.5432,33084.912709,423,72.7286,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-07",72.07,72.23,71.295,72.0071,0.6743,0.95,33370.298034,462,71.8191,{"date":468,"open":96,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-06",72.2499,70.8494,71.3328,-2.4731,-3.35,205547.660416,598,71.6002,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-05",75.19,75.44,73.68,73.8059,-1.0341,-1.38,25382.348475,568,74.5381,{"date":489,"open":406,"high":490,"low":428,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-04",74.91,74.84,2.6403,3.66,50840.000397,808,74.4219,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-03",71.43,72.31,70.6,72.1997,0.9189,1.29,23892.934479,465,71.8551,{"date":509,"open":510,"high":375,"low":324,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-31",72.12,71.2808,0.4739,0.67,35920.898788,670,71.4391,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-30",70.31,70.85,69.76,70.8069,2.9459,4.34,27351.1977,558,70.3991,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-29",68.95,69.89,67.65,67.861,-1.0684,-1.55,66101.310139,1050,68.5264,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-28",69,69.275,67.11,68.9294,-0.7863,-1.13,40299.1974,751,68.4602,{"date":551,"open":552,"high":127,"low":170,"close":553,"change":554,"percent_change":121,"volume":555,"transactions":556,"vwap":557},"2026-07-27",70.99,69.7157,-0.0302,27284.529663,553,69.6576,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-24",70.55,70.69,69.61,69.7459,-1.0633,-1.5,45589.632614,617,69.9496,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-23",71.18,71.6589,70.58,70.8092,-0.9246,-1.29,30634.762161,572,70.8792,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":546,"volume":587,"transactions":391,"vwap":588},"2026-07-22",71.64,72.14,71.62,71.7338,-0.8168,19805.454275,71.8809,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-21",72.52,72.67,71.83,72.5506,1.4406,2.03,27660.763168,602,72.4468,{"date":601,"open":602,"high":603,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":465,"vwap":608},"2026-07-20",71.5,72.375,71.11,-0.0597,-0.08,15851.367262,71.7653,{"date":610,"open":611,"high":448,"low":612,"close":613,"change":614,"percent_change":101,"volume":615,"transactions":616,"vwap":617},"2026-07-17",69.34,68.4499,71.1697,-0.3229,64761.657362,807,70.0535,{"date":619,"open":620,"high":397,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-16",72.82,71.0201,71.4926,-2.9874,-4.01,52949.925538,928,71.987,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-15",76.91,72.6,74.48,-1.6482,-2.17,95733.158347,1188,74.0641,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-14",77.485,77.53,75.4,76.1282,1.4182,1.9,29656.189278,750,76.1995,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-13",76.18,74.45,74.71,-3.46,-4.43,50375.877617,1059,74.9403,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":121,"percent_change":665,"volume":666,"transactions":9,"vwap":664},"2026-07-10",77.4,78.43,76.935,78.17,-0.05,36300,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-09",78.73,79.88,78.099998,78.21,2.45,3.23,54500,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-08",73.98,76.010002,73.3,75.76,0.94,1.26,40800,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-07",75.010002,75.66,73.524,74.82,-3.43,-4.38,106900,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":317,"volume":701,"transactions":9,"vwap":699},"2026-07-06",78.59,79.66,78.11,78.25,1.85,48100,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-02",80.87,81.429,75.34,76.4,-4.83,-5.95,118300,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-01",81.575,83.35,80.82,81.23,-4.04,-4.74,74800,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-30",82.99,85.605,82.91,85.27,2.61,3.16,93800,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-29",80.7,82.75,77.75,82.66,3.432,4.33,72500,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-26",80.17,80.65,78.98,79.228,-3.448,-4.17,48600,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-25",85,85.040001,80.38,82.676,1.583,1.95,49400,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-24",81.94,82.035004,79.3,81.093002,-1.023,-1.25,42000,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-23",82,83.508,81.438,82.116,-5.364,-6.13,72200,{"date":775,"open":776,"high":24,"low":777,"close":778,"change":779,"percent_change":48,"volume":780,"transactions":9,"vwap":778},"2026-06-22",88.11,86.41,87.48,0.528,58000,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-18",87.07,87.88,86.71,86.952,3.129,3.73,80800,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-17",84.55,86.22,83.75,83.823,0.893,1.08,109000,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-16",85.64,86.805,82.71,82.93,-3,-3.49,82200,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-15",84.87,85.965,84.35,85.93,4.128,5.05,150700,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-12",79.35,82.329,79.29,81.802,2.512,3.17,56900,{"date":827,"open":828,"high":829,"low":828,"close":821,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":821},"2026-06-11",75.78,79.61,5.02,6.76,93000,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":286,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-10",75.46,77.756,74.23,74.27,-2.9,34400,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-09",79.77,72.755,76.488,-1.76,-2.25,54900,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-08",78.029999,79.51,77.54,78.248,2.888,3.83,38800,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-05",79.57,75.18,75.36,-6.697,-8.16,49900,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-04",80.28,82.62,79.5,82.056999,-0.625,-0.76,38400,{"date":876,"open":877,"high":878,"low":741,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-03",82.27,82.855,82.682,1.78,2.2,40200,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-02",79.12,80.94,79,80.902,2.849,3.65,45600,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-01",76.96,78.675,76.2,78.053001,1.057,1.37,66600,{"date":902,"open":903,"high":851,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-29",77.84,76.67,76.996,-0.275,-0.36,77100,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-28",76.52,77.925,75.85,77.271,1.201,1.58,67600,{"date":919,"open":920,"high":920,"low":480,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-27",77.91,76.07,-0.85,-1.11,28700,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-26",75.81,77.010002,75.5,76.92,2.944,3.98,47700,{"date":935,"open":936,"high":838,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-22",73.53,73.511,73.976,1.186,1.63,13800,{"date":943,"open":944,"high":945,"low":944,"close":438,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":438},"2026-05-21",71.48,72.8,1.265,1.77,24400,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-20",70.95,71.56,70.749,71.525,2.726,3.96,15600,{"date":959,"open":960,"high":961,"low":274,"close":962,"change":963,"percent_change":411,"volume":964,"transactions":9,"vwap":962},"2026-05-19",67.98,69.45,68.799,-0.116,17700,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-18",70.75,68.080002,68.915,-1.333,-1.9,15000,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":972,"transactions":9,"vwap":978},"2026-05-15",70.25,70.82,69.91,70.248,-2.054,-2.84,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":214,"volume":988,"transactions":9,"vwap":986},"2026-05-14",71.79,72.48,71.655,72.302,0.185,10900,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-13",72.19,72.56,71,72.117,0.833,1.17,22300,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-12",71.34,71.82,69.399,71.284,-1.311,-1.81,16300,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-11",71.65,72.65,72.595,1.032,1.44,37700,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-08",70.56,71.6,70.52,71.563,1.913,2.75,16900,{"date":1025,"open":304,"high":304,"low":1026,"close":1027,"change":634,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-07",69.201,69.65,-3.02,33700,{"date":1031,"open":560,"high":1001,"low":1032,"close":1001,"change":855,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1001},"2026-05-06",69.7,4.19,24300,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-05",68.58,69.33,68.5,68.932,1.882,2.81,18100,{"date":1045,"open":1046,"high":252,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-04",67.56,66.78,67.050003,-0.238,-0.35,180600,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-01",66.2,67.945,67.288,0.463,0.69,11700,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-30",65.51,66.88,65,66.825,1.995,3.08,35600,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":972,"transactions":9,"vwap":1074},"2026-04-29",64.61,64.93,64.4,64.83,1.432,2.26,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-28",63.35,63.775,63.02,63.398,-1.608,-2.47,10500,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-27",65.97,64.59,65.0059967,-0.966,-1.46,18300,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-24",65.65,66.040001,65.32,65.972,2.223,3.49,24200,{"date":1104,"open":1105,"high":1106,"low":1079,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-23",63.39,64.38,63.749,1.055,1.68,12100,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-22",62.225,62.72,62.105,62.694,1.422,2.32,13900,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":185,"volume":1127,"transactions":9,"vwap":1125},"2026-04-21",61.46,61.58,61.080002,61.272,0.174,6100,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-20",60.89,61.15,60.65,61.098,0.325,0.53,3700,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-17",60.66,61.060001,60.6,60.773,0.98,1.64,8700,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-16",59.38,59.8,59.15,59.793,0.214,0.36,8600,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":214,"volume":1162,"transactions":9,"vwap":1160},"2026-04-15",59.25,59.59,58.66,59.579,0.153,18800,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-14",58.73,59.48,58.21,59.426,1.397,2.41,20600,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-13",56.99,58.049999,58.028999,0.829,1.45,4900,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":267,"volume":1186,"transactions":9,"vwap":1184},"2026-04-10",57.37,57.43,57.2,0.296,5100,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-09",56.12,56.98,56,56.904,0.804,1.43,11800,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-08",56.29,56.455,55.732,56.099998,2.74,5.13,10000,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-07",52.52,53.41,52.48,53.36,0.308,0.58,2200,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-06",52.63,53.080002,53.051998,0.783,1.5,4200,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-02",50.55,52.28,52.269,-0.147,-0.28,2400,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1234,"change":1235,"percent_change":1236,"volume":1186,"transactions":9,"vwap":1234},"2026-04-01",51.48,52.89,52.416,1.71,3.37,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1240,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1240},"2026-03-31",49.495,50.706,49.365,2.4,4.97,1200,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-30",50.36,48.16,48.306,-1.392,-2.8,6200,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-27",50.080002,49.69,49.698,-0.678,-1.35,2100,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-26",51.44,51.64,50.376,-2.435,-4.61,2700,{"date":1270,"open":1271,"high":1272,"low":1216,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-25",52.92,53.07,52.811,0.078,0.15,2300,{"date":1278,"open":1279,"high":1233,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1127,"transactions":9,"vwap":1280},"2026-03-24",52,52.733,0.247,0.47,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":256,"volume":1290,"transactions":9,"vwap":1288},"2026-03-23",52.9,53.58,52.45,52.486,0.456,3200,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-20",53.049999,51.75,52.029999,-1.342,-2.51,4300,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":1304,"percent_change":205,"volume":1305,"transactions":9,"vwap":1303},"2026-03-19",51.95,53.39,53.372,0.421,4700,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-18",53.45,53.697,52.94,52.951,-0.626,-1.17,3500,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-17",53,53.6,53.577,0.993,1.89,4800,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1327,"change":1328,"percent_change":700,"volume":1329,"transactions":9,"vwap":1327},"2026-03-16",52.935,53.069,52.584,0.954,5000,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1135,"volume":1314,"transactions":9,"vwap":1335},"2026-03-13",52.080002,52.2,51.58,51.63,0.272,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1251,"volume":1343,"transactions":9,"vwap":1341},"2026-03-12",52.105,51.29,51.358,-1.482,3600,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":1343,"transactions":9,"vwap":1348},"2026-03-11",52.86,53.029999,52.84,0.357,0.68,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":1356,"percent_change":1212,"volume":1298,"transactions":9,"vwap":1355},"2026-03-10",52.29,53.29,52.483,0.303,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-09",49.8,52.18,1.57,3.1,3900,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1367,"change":846,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-06",51.4,50.61,-3.36,800,{"date":1371,"open":1372,"high":1317,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1229,"transactions":9,"vwap":1374},"2026-03-05",52.617,52.238,52.37,-0.43,-0.81,{"date":1378,"open":1353,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1179,"transactions":9,"vwap":1381},"2026-03-04",53.0099983,52.0099983,52.8,1.561,3.05,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-03",51.105,51.68,51.040001,51.239,-1.876,-3.53,2900,{"date":1394,"open":1333,"high":1395,"low":1333,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-02",53.22,53.115,-0.387,-0.72,9100,{"date":1401,"open":1271,"high":1402,"low":1271,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-27",53.7,53.502,-0.249,-0.46,900,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1343,"transactions":9,"vwap":1411},"2026-02-26",54.37,52.95,53.751,-1.108,-2.02,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-25",54.84,54.93,54.835,54.859,1.161,2.16,2600,{"date":1424,"open":1318,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":173,"volume":1429,"transactions":9,"vwap":1427},"2026-02-24",54.115,53.43,53.698,0.481,6600,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":763,"volume":1436,"transactions":9,"vwap":1434},"2026-02-23",53.83,52.828,53.217,-0.675,1500,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":463,"volume":1444,"transactions":9,"vwap":1442},"2026-02-20",54.014999,54.09,53.54,53.892,0.508,4000,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":546,"volume":1363,"transactions":9,"vwap":1449},"2026-02-19",53.5,52.91,53.384,-0.612,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-18",53.76,54.289,53.68,53.996,0.863,1.62,3400,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-17",52.79,53.48,52.46,53.133,-0.146,-0.27,6500,{"date":1470,"open":1471,"high":1472,"low":1381,"close":1473,"change":1474,"percent_change":513,"volume":1260,"transactions":9,"vwap":1473},"2026-02-13",52.88,53.615,53.279,0.352,{"date":1476,"open":1440,"high":1440,"low":1477,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-12",52.927,-0.913,-1.7,2500,{"date":1482,"open":1286,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-11",53.96,52.85,53.84,1.134,2.15,5900,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-10",53.59,52.706,-0.882,-1.65,2800,{"date":1497,"open":1271,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1212,"volume":1502,"transactions":9,"vwap":1500},"2026-02-09",53.97,52.6,53.588,0.31,3300,{"date":1504,"open":1301,"high":1505,"low":1301,"close":1506,"change":1507,"percent_change":788,"volume":1298,"transactions":9,"vwap":1506},"2026-02-06",53.28,53.278,1.918,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1480,"transactions":9,"vwap":1513},"2026-02-05",51.2,51.575,50.783,51.36,-0.519,-1,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-04",53.47,51.143,51.879,-2.479,-4.56,4500,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1322,"transactions":9,"vwap":1528},"2026-02-03",55.772,53.89,54.358,-0.718,-1.3,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-02",53.65,55.35,55.076,1.173,2.18,8200,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-01-30",56.040001,53.56,53.903,-2.622,-4.64,7600,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-29",56.54,56.705,55.82,56.525,0.233,0.41,9700,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-28",55.83,56.52,56.292,1.445,2.63,7100,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1568,"change":1536,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-01-27",54.325,54.99,54.847,2.19,11100,{"date":1572,"open":1491,"high":1573,"low":1491,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-26",53.9,53.674,-0.015,-0.03,5200,{"date":1579,"open":1286,"high":1580,"low":1441,"close":1581,"change":1582,"percent_change":1583,"volume":1314,"transactions":9,"vwap":1581},"2026-01-23",53.82,53.689,-0.276,-0.51,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-01-22",54.62,53.88,53.965,0.113,0.21,6700,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-21",52.58,54,53.852,1.749,3.36,5300,{"date":1601,"open":1602,"high":1603,"low":1279,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-20",52.02,52.59,52.103,-0.726,-1.37,7800,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-16",53.18,52.672,52.829,0.314,0.6,1600,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1619,"change":1620,"percent_change":1621,"volume":1276,"transactions":9,"vwap":1619},"2026-01-15",53.16,52.515,0.398,0.76,{"date":1623,"open":1624,"high":1625,"low":1264,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-14",52.09,52.12,52.117,-0.671,-1.27,9600,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1554,"volume":1314,"transactions":9,"vwap":1635},"2026-01-13",52.74,53.040001,52.65,52.788,0.217,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1641,"change":1642,"percent_change":1643,"volume":1136,"transactions":9,"vwap":1641},"2026-01-12",52.5,52.7,52.571,-0.037,-0.07,{"date":1645,"open":1360,"high":1646,"low":1360,"close":1647,"change":1648,"percent_change":1649,"volume":1392,"transactions":9,"vwap":1647},"2026-01-09",52.614,52.608,1.288,2.51,{"date":1651,"open":1652,"high":1513,"low":1653,"close":1653,"change":1654,"percent_change":348,"volume":1655,"transactions":9,"vwap":1653},"2026-01-08",51.355,51.32,-0.826,3800,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-07",51.8,52.31,52.146,0.098,0.19,6800,{"date":1665,"open":1263,"high":1666,"low":1263,"close":1667,"change":31,"percent_change":1668,"volume":1252,"transactions":9,"vwap":1667},"2026-01-06",52.049999,52.048,1.96,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1429,"transactions":9,"vwap":1674},"2026-01-05",51.109,51.41,51.0019989,51.048,0.734,1.46,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1268,"transactions":9,"vwap":1682},"2026-01-02",50.84,50.87,50.099998,50.314,0.317,0.63,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-31",50.325,50.37,49.99,49.997,-0.621,-1.23,2000,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-12-30",50.72,50.89,50.618,-0.159,-0.31,3000,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1706,"change":1707,"percent_change":1708,"volume":1570,"transactions":9,"vwap":1706},"2025-12-29",50.54,50.79,50.777,-0.274,-0.54,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":907,"volume":1290,"transactions":9,"vwap":1714},"2025-12-26",51.060001,51.19,51.046001,51.050999,-0.185,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":1553,"percent_change":432,"volume":1260,"transactions":9,"vwap":1720},"2025-12-24",51.080002,51.24,51.236,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":1726,"percent_change":1501,"volume":1322,"transactions":9,"vwap":1725},"2025-12-23",50.75,51.0099983,51.0029984,0.156,{"date":1728,"open":1711,"high":1711,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-12-22",50.67,50.847,0.498,0.99,5500,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1421,"volume":1741,"transactions":9,"vwap":1739},"2025-12-19",50.32,50.47,50.27,50.349,1.063,1400,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1745,"change":1746,"percent_change":1747,"volume":32,"transactions":9,"vwap":1745},"2025-12-18",49.55,49.286,1.212,2.52,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1751,"change":1752,"percent_change":1753,"volume":32,"transactions":9,"vwap":1751},"2025-12-17",49.66,48.074001,-1.412,-2.85,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1757,"change":1759,"percent_change":1760,"volume":1406,"transactions":9,"vwap":1757},"2025-12-16",49.435,49.486,49.35,-0.007,-0.01,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1268,"transactions":9,"vwap":1765},"2025-12-15",50.049999,49.49,49.493,0.023,0.05,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1296,"percent_change":1774,"volume":1629,"transactions":9,"vwap":1773},"2025-12-12",50.42,50.518,49.46,49.47,-2.64,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1779,"change":1780,"percent_change":1781,"volume":1329,"transactions":9,"vwap":1779},"2025-12-11",50.35,50.82,50.812,-0.079,-0.16,{"date":1783,"open":1224,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":256,"volume":1244,"transactions":9,"vwap":1786},"2025-12-10",51.027,50.33,50.891,0.442,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":1793,"percent_change":173,"volume":1429,"transactions":9,"vwap":1792},"2025-12-09",50.0099983,50.48,50.449,0.448,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-12-08",50.28,49.889,50.00099945,0.225,0.45,1700,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1805,"percent_change":1013,"volume":1806,"transactions":9,"vwap":1804},"2025-12-05",49.776,0.708,300,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":1812,"percent_change":1700,"volume":1813,"transactions":9,"vwap":1811},"2025-12-04",48.914,49.09,49.068001,-0.155,1100,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1817,"change":1818,"percent_change":205,"volume":1422,"transactions":9,"vwap":1817},"2025-12-03",48.79,49.223,0.393,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":1824,"percent_change":880,"volume":1825,"transactions":9,"vwap":1823},"2025-12-02",48.68,48.889,48.83,0.854,1900,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1829,"change":1830,"percent_change":22,"volume":1806,"transactions":9,"vwap":1829},"2025-12-01",47.62,47.976,-0.041,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-11-28",47.55,48.016998,0.615,1.3,600,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-11-26",47.373,47.402,0.542,1.16,500,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1213,"transactions":9,"vwap":1848},"2025-11-25",45.795,46.86,0.273,0.59,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-11-24",45.88,46.62,45.865,46.587,1.554,3.45,7900,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1864,"change":1865,"percent_change":246,"volume":1825,"transactions":9,"vwap":1864},"2025-11-21",44.9,45.46,45.033001,0.313,{"date":1867,"open":1868,"high":1868,"low":25,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-11-20",47.555,44.72,-1.818,-3.91,12900,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":606,"volume":1406,"transactions":9,"vwap":1877},"2025-11-19",46.6,46.34,46.538,-0.038,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-11-18",46.49,46.97,46.081001,46.576,-0.389,-0.83,18000,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1892,"change":1893,"percent_change":1606,"volume":1229,"transactions":9,"vwap":1892},"2025-11-17",47.457,47.473,46.965,-0.651,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1898,"change":1899,"percent_change":1900,"volume":1459,"transactions":9,"vwap":1898},"2025-11-14",47.195,48.2,47.616,0.082,0.17,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":805,"volume":1495,"transactions":9,"vwap":1905},"2025-11-13",48.15,47.46,47.534,-1.472,{"date":1908,"open":1810,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":111,"volume":1179,"transactions":9,"vwap":1911},"2025-11-12",49.172,48.97,49.0060005,-0.071,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1916,"change":1917,"percent_change":1918,"volume":1741,"transactions":9,"vwap":1916},"2025-11-11",49.175,49.077,-0.696,-1.4,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1085,"transactions":9,"vwap":1924},"2025-11-10",49.649,49.86,49.64,49.773,1.343,2.77,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1655,"transactions":9,"vwap":1932},"2025-11-07",47.87,48.45,47.19,48.43,-0.381,-0.78,{"date":1936,"open":1937,"high":1937,"low":1816,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-11-06",49.93,48.811,-1.361,-2.71,7500,{"date":1943,"open":1944,"high":1770,"low":1945,"close":1946,"change":1947,"percent_change":916,"volume":1948,"transactions":9,"vwap":1946},"2025-11-05",49.875,49.845,50.172,0.779,13100,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":980,"volume":1276,"transactions":9,"vwap":1953},"2025-11-04",50,49.39,49.393,-1.443,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1849,"percent_change":337,"volume":1693,"transactions":9,"vwap":1960},"2025-11-03",50.95,50.99,50.81,50.836,{"date":1962,"open":1679,"high":1679,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1655,"transactions":9,"vwap":1964},"2025-10-31",50.44,50.563,0.559,1.12,{"date":1968,"open":1969,"high":1969,"low":1951,"close":1970,"change":1971,"percent_change":1972,"volume":1733,"transactions":9,"vwap":1970},"2025-10-30",50.7,50.0040016,-0.946,-1.86,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1957,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1957},"2025-10-29",50.78,51,50.77,0.487,0.97,5800,{"date":1982,"open":1737,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1590,"volume":1268,"transactions":9,"vwap":1985},"2025-10-28",50.57,50.45,50.463,0.104,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":1992,"percent_change":947,"volume":1252,"transactions":9,"vwap":1991},"2025-10-27",50.11,50.38,50.359,0.874,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1997,"change":513,"percent_change":899,"volume":1801,"transactions":9,"vwap":1997},"2025-10-24",49.53,49.58,49.485,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2001,"change":2002,"percent_change":1321,"volume":1314,"transactions":9,"vwap":2001},"2025-10-23",48.56,48.815,0.906,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":1523,"transactions":9,"vwap":2007},"2025-10-22",48.82,47.41,47.909,-1.051,-2.15,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2014,"change":2015,"percent_change":2016,"volume":1260,"transactions":9,"vwap":2014},"2025-10-21",48.75,49.02,48.96,0.205,0.42,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":1813,"transactions":9,"vwap":2020},"2025-10-20",48.72,48.755,0.668,1.39,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2027,"change":2028,"percent_change":2029,"volume":1363,"transactions":9,"vwap":2027},"2025-10-17",47.82,48.13,48.087002,0.268,0.56,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":400,"volume":1290,"transactions":9,"vwap":2034},"2025-10-16",48.36,47.61,47.819,-0.061,{"date":2037,"open":2038,"high":2038,"low":2025,"close":2039,"change":1349,"percent_change":143,"volume":1436,"transactions":9,"vwap":2039},"2025-10-15",47.915,47.88,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":873,"volume":1801,"transactions":9,"vwap":2045},"2025-10-14",47.139,48.02,47.099998,47.523,-0.366,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2051,"change":2052,"percent_change":2053,"volume":1577,"transactions":9,"vwap":2051},"2025-10-13",47.646,47.96,47.889,1.073,2.29,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2057,"change":2058,"percent_change":2059,"volume":1495,"transactions":9,"vwap":2057},"2025-10-10",48.77,46.816,-1.951,-4,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":1375,"volume":1693,"transactions":9,"vwap":2064},"2025-10-09",48.89,48.699,48.767,-0.21,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":1329,"transactions":9,"vwap":2069},"2025-10-08",47.89,48.977,1.174,2.46,{"date":2073,"open":1930,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":1934,"volume":2078,"transactions":9,"vwap":2076},"2025-10-07",48.48,47.76,47.803,-0.377,700,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2083,"change":2084,"percent_change":2085,"volume":1495,"transactions":9,"vwap":2083},"2025-10-06",48.209,48.33,48.18,0.918,1.94,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-10-03",47.508,47.69,47.26,47.262,-0.323,-0.68,1300,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":1406,"transactions":9,"vwap":2098},"2025-10-02",47.48,47.585,0.453,0.96,{"date":2102,"open":2103,"high":2103,"low":2103,"close":2103,"change":1356,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-10-01",47.132,0.65,100,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2109,"change":2111,"percent_change":2112,"volume":988,"transactions":9,"vwap":2109},"2025-09-30",46.65,46.829,46.52,0.176,0.38,{"date":2114,"open":2115,"high":1848,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":1436,"transactions":9,"vwap":2117},"2025-09-29",46.64,46.61,46.653,0.331,0.71,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2123,"change":2124,"percent_change":1282,"volume":1436,"transactions":9,"vwap":2123},"2025-09-26",46.040001,46.322,0.218,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":1221,"transactions":9,"vwap":2130},"2025-09-25",45.82,46.17,45.7,46.104,-0.154,-0.33,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2136,"change":2138,"percent_change":2139,"volume":1406,"transactions":9,"vwap":2136},"2025-09-24",46.231,46.258,46.22,-0.613,-1.31,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":22,"volume":1369,"transactions":9,"vwap":2144},"2025-09-23",47.029999,46.87,46.871,-0.043,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2150,"change":2151,"percent_change":2152,"volume":1615,"transactions":9,"vwap":2150},"2025-09-22",47,47.007,46.914,0.054,0.12,{"date":2154,"open":2155,"high":1848,"low":2156,"close":1848,"change":2157,"percent_change":214,"volume":1523,"transactions":9,"vwap":1848},"2025-09-19",46.84,46.54,0.122,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2162,"change":2163,"percent_change":2164,"volume":1444,"transactions":9,"vwap":2162},"2025-09-18",46.36,46.81,46.738,0.676,1.47,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":400,"volume":1801,"transactions":9,"vwap":2170},"2025-09-17",46.049999,46.15,45.97,46.062,-0.059,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2175,"change":2177,"percent_change":2178,"volume":1813,"transactions":9,"vwap":2175},"2025-09-16",46.11,46.121,45.92,0.003,0.01,{"date":2180,"open":2176,"high":2181,"low":2176,"close":2182,"change":2183,"percent_change":2184,"volume":1523,"transactions":9,"vwap":2182},"2025-09-15",46.16,46.118,0.169,0.37,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":1488,"transactions":9,"vwap":2189},"2025-09-12",46.060001,45.85,45.949,0.073,0.16,{"date":2193,"open":2194,"high":2194,"low":2194,"close":2194,"change":2195,"percent_change":2196,"volume":2078,"transactions":9,"vwap":2194},"2025-09-11",45.876,0.376,0.83,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2104,"volume":1444,"transactions":9,"vwap":2202},"2025-09-10",45.59,45.66,45.27,45.5,0.292,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2207,"change":1613,"percent_change":246,"volume":1369,"transactions":9,"vwap":2207},"2025-09-09",44.92,45.208,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2212,"change":2213,"percent_change":2214,"volume":1392,"transactions":9,"vwap":2212},"2025-09-08",44.79,45,44.894,0.51,1.15,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":1495,"transactions":9,"vwap":2220},"2025-09-05",44.595,44.65,44.27,44.384,0.107,0.24,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2227,"change":2228,"percent_change":2229,"volume":1813,"transactions":9,"vwap":2227},"2025-09-04",43.765,44.28,44.277,0.526,1.2,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":400,"volume":1260,"transactions":9,"vwap":2234},"2025-09-03",43.85,43.53,43.751,-0.056,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":1136,"transactions":9,"vwap":2239},"2025-09-02",43.41,43.807,-0.354,-0.8,{"date":2243,"open":2219,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":1268,"transactions":9,"vwap":2246},"2025-08-29",44.308,44.13,44.161,-0.75,-1.67,{"date":2250,"open":2218,"high":2251,"low":2218,"close":2251,"change":2252,"percent_change":2029,"volume":1436,"transactions":9,"vwap":2251},"2025-08-28",44.911,0.249,{"date":2254,"open":2255,"high":25,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":1127,"transactions":9,"vwap":2257},"2025-08-27",44.49,44.48,44.662,-0.055,-0.12,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":1590,"percent_change":1282,"volume":2266,"transactions":9,"vwap":2265},"2025-08-26",44.68,44.73,44.545,44.717,5400,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2271,"change":2272,"percent_change":2273,"volume":1260,"transactions":9,"vwap":2271},"2025-08-25",44.663,44.67,44.507,-0.218,-0.49,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2278,"change":2279,"percent_change":2280,"volume":1363,"transactions":9,"vwap":2278},"2025-08-22",45.013,45.069,44.725,0.673,1.53,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2284,"change":2285,"percent_change":2247,"volume":1406,"transactions":9,"vwap":2284},"2025-08-21",43.93,44.051998,-0.335,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2289,"change":2291,"percent_change":2065,"volume":1399,"transactions":9,"vwap":2289},"2025-08-20",44.25,44.387,43.49,-0.094,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2295,"change":2296,"percent_change":2297,"volume":1459,"transactions":9,"vwap":2295},"2025-08-19",44.78,44.481,-0.911,-2.01,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":1406,"transactions":9,"vwap":2301},"2025-08-18",45.080002,45.392,0.131,0.29,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":1221,"transactions":9,"vwap":2309},"2025-08-15",45.33,45.35,45.22,45.261,-0.411,-0.9,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2316,"change":2317,"percent_change":1708,"volume":1244,"transactions":9,"vwap":2316},"2025-08-14",45.67,45.73,45.672,-0.246,{"date":2319,"open":2128,"high":2128,"low":2320,"close":2321,"change":2322,"percent_change":1590,"volume":1260,"transactions":9,"vwap":2321},"2025-08-13",45.76,45.918,0.097,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":1806,"transactions":9,"vwap":2326},"2025-08-12",45.79,45.821,0.776,1.72,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2332,"change":2333,"percent_change":1228,"volume":1480,"transactions":9,"vwap":2332},"2025-08-11",45.37,45.044998,-0.126,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2338,"change":2339,"percent_change":2016,"volume":2340,"transactions":9,"vwap":2338},"2025-08-08",45.16,45.21,45.171,0.187,10400,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":1467,"volume":1436,"transactions":9,"vwap":2345},"2025-08-07",45.19,44.58,44.984,-0.124,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2350,"change":1589,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-08-06",44.54,45.108,44.486,0.25,17300,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2358,"change":2015,"percent_change":432,"volume":1741,"transactions":9,"vwap":2358},"2025-08-05",45.2,45.42,44.995,{"date":2360,"open":2361,"high":2210,"low":2361,"close":2210,"change":2362,"percent_change":2363,"volume":1436,"transactions":9,"vwap":2210},"2025-08-04",44.75,0.449,1.01,{"date":2365,"open":2366,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":1693,"transactions":9,"vwap":2368},"2025-08-01",44.38,44.232,44.341,-0.729,-1.62,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2374,"change":2375,"percent_change":2376,"volume":1837,"transactions":9,"vwap":2374},"2025-07-31",45.17,45.07,-0.42,-0.92,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2379,"change":2382,"percent_change":2213,"volume":1392,"transactions":9,"vwap":2379},"2025-07-30",45.49,45.58,45.31,0.23,{"date":2384,"open":2356,"high":2331,"low":2356,"close":2385,"change":2386,"percent_change":111,"volume":2094,"transactions":9,"vwap":2385},"2025-07-29",45.26,-0.064,{"date":2388,"open":2389,"high":2390,"low":2337,"close":2390,"change":2391,"percent_change":2303,"volume":1213,"transactions":9,"vwap":2390},"2025-07-28",45.262,45.324,0.133,{"date":2393,"open":2394,"high":2394,"low":2343,"close":2394,"change":2395,"percent_change":205,"volume":1369,"transactions":9,"vwap":2394},"2025-07-25",45.191,0.359,{"date":2397,"open":2398,"high":1862,"low":2399,"close":2400,"change":1274,"percent_change":1900,"volume":1502,"transactions":9,"vwap":2400},"2025-07-24",44.7,44.64,44.832,{"date":2402,"open":2263,"high":2403,"low":2404,"close":2403,"change":2405,"percent_change":2406,"volume":1693,"transactions":9,"vwap":2403},"2025-07-23",44.754,44.35,-0.048,-0.11,{"date":2408,"open":2398,"high":2409,"low":2398,"close":2409,"change":2410,"percent_change":1376,"volume":32,"transactions":9,"vwap":2409},"2025-07-22",44.802,-0.368,{"date":2412,"open":2413,"high":2413,"low":2373,"close":2373,"change":2414,"percent_change":2222,"volume":2415,"transactions":9,"vwap":2373},"2025-07-21",45.443,0.109,5600,{"date":2417,"open":2418,"high":2300,"low":2418,"close":2419,"change":2420,"percent_change":1590,"volume":1260,"transactions":9,"vwap":2419},"2025-07-18",45.049999,45.061001,0.094,{"date":2422,"open":1869,"high":2423,"low":1869,"close":2423,"change":2424,"percent_change":1135,"volume":1813,"transactions":9,"vwap":2423},"2025-07-17",44.967,0.237,{"date":2426,"open":2427,"high":2263,"low":2428,"close":2263,"change":2429,"percent_change":2352,"volume":2078,"transactions":9,"vwap":2263},"2025-07-16",44.61,44.422,0.11,{"date":2431,"open":2432,"high":2432,"low":2433,"close":2433,"change":2434,"percent_change":2435,"volume":1369,"transactions":9,"vwap":2433},"2025-07-15",44.77,44.62,-0.4,-0.89,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2438,"change":2213,"percent_change":2214,"volume":2440,"transactions":9,"vwap":2438},"2025-07-14",45.02,45.035,1800,{"date":2442,"open":2344,"high":2344,"low":2443,"close":2444,"change":2065,"percent_change":235,"volume":2094,"transactions":9,"vwap":2444},"2025-07-11",44.41,44.51,{"date":2446,"open":2447,"high":2447,"low":2448,"close":1869,"change":2449,"percent_change":2450,"volume":1392,"transactions":9,"vwap":1869},"2025-07-10",44.98,44.694,-0.26,-0.58,{"date":2452,"open":2453,"high":2447,"low":2262,"close":2447,"change":2454,"percent_change":513,"volume":1844,"transactions":9,"vwap":2447},"2025-07-09",44.783,0.3,{"date":2456,"open":2457,"high":2457,"low":2262,"close":2262,"change":1467,"percent_change":2458,"volume":1844,"transactions":9,"vwap":2262},"2025-07-08",44.87,-0.6,{"date":2460,"open":2461,"high":2462,"low":2461,"close":2462,"change":2152,"percent_change":2463,"volume":1806,"transactions":9,"vwap":2462},"2025-07-07",44.82,44.95,0.27,{"date":2465,"open":2361,"high":2466,"low":2361,"close":2467,"change":2468,"percent_change":173,"volume":1844,"transactions":9,"vwap":2467},"2025-07-03",44.91,44.83,0.4,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2406,"percent_change":2475,"volume":1495,"transactions":9,"vwap":2474},"2025-07-02",44.59,44.624,44.4,44.43,-0.25,{"date":2477,"open":2361,"high":2361,"low":2349,"close":2349,"change":235,"percent_change":2478,"volume":1837,"transactions":9,"vwap":2349},"2025-07-01",-1.04,{"date":2480,"open":2481,"high":2482,"low":2467,"close":2482,"change":2483,"percent_change":1966,"volume":1801,"transactions":9,"vwap":2482},"2025-06-30",44.85,45.0099983,0.5,{"date":2485,"open":2349,"high":2349,"low":2444,"close":2444,"change":2486,"percent_change":2487,"volume":1244,"transactions":9,"vwap":2444},"2025-06-27",0.019,0.04,{"date":2489,"open":2404,"high":2490,"low":2404,"close":2490,"change":2491,"percent_change":2492,"volume":1844,"transactions":9,"vwap":2490},"2025-06-26",44.491,0.466,1.06,{"date":2494,"open":2495,"high":2495,"low":2496,"close":2496,"change":2497,"percent_change":2498,"volume":1276,"transactions":9,"vwap":2496},"2025-06-25",44.63,44.025002,-0.475,-1.07,{"date":2500,"open":2404,"high":2501,"low":2502,"close":2501,"change":2303,"percent_change":2503,"volume":2094,"transactions":9,"vwap":2501},"2025-06-24",44.5,44.31,0.66,{"date":2505,"open":2232,"high":2506,"low":2507,"close":2506,"change":246,"percent_change":2508,"volume":1615,"transactions":9,"vwap":2506},"2025-06-23",44.21,43.73,1.61,{"date":2510,"open":2511,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":1244,"transactions":9,"vwap":2513},"2025-06-20",43.91,43.42,43.51,0.001,0,{"date":2517,"open":2518,"high":2518,"low":2519,"close":2519,"change":2520,"percent_change":2521,"volume":1741,"transactions":9,"vwap":2519},"2025-06-18",43.71,43.509,0.009,0.02,{"date":2523,"open":2524,"high":2524,"low":2525,"close":2525,"change":2526,"percent_change":2527,"volume":1244,"transactions":9,"vwap":2525},"2025-06-17",43.84,43.5,-0.52,-1.18,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2532,"change":2303,"percent_change":2503,"volume":1244,"transactions":9,"vwap":2532},"2025-06-16",44.189,44.2,44.02,{"date":2534,"open":2535,"high":2507,"low":2535,"close":2507,"change":1467,"percent_change":297,"volume":1837,"transactions":9,"vwap":2507},"2025-06-13",43.695,{"date":2537,"open":2283,"high":2538,"low":2283,"close":2538,"change":163,"percent_change":2382,"volume":2539,"transactions":9,"vwap":2538},"2025-06-12",44,400,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2544,"change":1760,"percent_change":2545,"volume":1813,"transactions":9,"vwap":2544},"2025-06-11",43.95,44.11,43.9,-0.02,{"date":2547,"open":2518,"high":2511,"low":2548,"close":2511,"change":1662,"percent_change":2549,"volume":1260,"transactions":9,"vwap":2511},"2025-06-10",43.7,0.43,{"date":2551,"open":2524,"high":2552,"low":2553,"close":2554,"change":906,"percent_change":2555,"volume":1615,"transactions":9,"vwap":2554},"2025-06-09",43.87,43.52,43.72,-0.63,{"date":2557,"open":2558,"high":2558,"low":2559,"close":2559,"change":2560,"percent_change":1013,"volume":1806,"transactions":9,"vwap":2559},"2025-06-06",44.029999,43.995,0.625,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2565,"change":2566,"percent_change":2567,"volume":32,"transactions":9,"vwap":2565},"2025-06-05",43.865,44.060001,43.37,-0.59,-1.34,{"date":2569,"open":2532,"high":2532,"low":2511,"close":2570,"change":2571,"percent_change":2572,"volume":1837,"transactions":9,"vwap":2570},"2025-06-04",43.96,0.03,0.07,{"date":2574,"open":2575,"high":2538,"low":2576,"close":2283,"change":1576,"percent_change":1643,"volume":1801,"transactions":9,"vwap":2283},"2025-06-03",43.75,43.69,{"date":2578,"open":2579,"high":2570,"low":2579,"close":2570,"change":1590,"percent_change":2580,"volume":1813,"transactions":9,"vwap":2570},"2025-06-02",43.856,0.48,{"date":2582,"open":2583,"high":2575,"low":2583,"close":2575,"change":132,"percent_change":2584,"volume":1801,"transactions":9,"vwap":2575},"2025-05-30",43.301,1.02,{"date":2586,"open":2587,"high":2587,"low":2588,"close":2588,"change":2589,"percent_change":2590,"volume":1837,"transactions":9,"vwap":2588},"2025-05-29",43.46,43.31,-0.1,-0.23,{"date":2592,"open":2593,"high":2594,"low":2238,"close":2238,"change":2595,"percent_change":2596,"volume":1436,"transactions":9,"vwap":2238},"2025-05-28",43.58,43.65,-0.15,-0.34,{"date":2598,"open":2593,"high":2599,"low":2290,"close":2600,"change":337,"percent_change":683,"volume":1268,"transactions":9,"vwap":2600},"2025-05-27",43.62,43.56,{"date":2602,"open":2603,"high":2604,"low":2603,"close":2605,"change":2191,"percent_change":2184,"volume":1813,"transactions":9,"vwap":2605},"2025-05-23",42.85,43.063999,43.02,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2610,"change":2406,"percent_change":2449,"volume":1406,"transactions":9,"vwap":2610},"2025-05-22",42.88,43.17,42.86,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":1290,"transactions":9,"vwap":2616},"2025-05-21",43.4,43.43,42.89,42.97,-0.62,-1.42,{"date":2620,"open":2553,"high":2621,"low":2587,"close":2621,"change":2622,"percent_change":2152,"volume":1244,"transactions":9,"vwap":2621},"2025-05-20",43.59,0.053,{"date":2624,"open":2625,"high":2626,"low":2625,"close":2626,"change":2627,"percent_change":2463,"volume":1406,"transactions":9,"vwap":2626},"2025-05-19",43.34,43.537,0.117,{"date":2629,"open":2630,"high":2512,"low":2630,"close":2512,"change":2112,"percent_change":256,"volume":1406,"transactions":9,"vwap":2512},"2025-05-16",43.2,{"date":2632,"open":2633,"high":2634,"low":2633,"close":2635,"change":2549,"percent_change":2363,"volume":2094,"transactions":9,"vwap":2635},"2025-05-15",42.46,43.049999,43.040001,{"date":2637,"open":2638,"high":2638,"low":2639,"close":2640,"change":121,"percent_change":22,"volume":1825,"transactions":9,"vwap":2640},"2025-05-14",42.73,42.57,42.61,{"date":2642,"open":2643,"high":2644,"low":2643,"close":2645,"change":2549,"percent_change":2584,"volume":2646,"transactions":9,"vwap":2645},"2025-05-13",42.503,42.82,42.65,4600,{"date":2648,"open":2649,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":1523,"transactions":9,"vwap":2651},"2025-05-12",42.45,41.8,42.22,0.73,1.76,{"date":2655,"open":2656,"high":2656,"low":2657,"close":2658,"change":606,"percent_change":2659,"volume":1615,"transactions":9,"vwap":2658},"2025-05-09",41.7,41.47,41.49,-0.19,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":121,"percent_change":2589,"volume":1615,"transactions":9,"vwap":2665},"2025-05-08",41.68,41.9,41.4,41.57,{"date":2667,"open":2668,"high":2668,"low":2669,"close":2669,"change":606,"percent_change":2659,"volume":1806,"transactions":9,"vwap":2669},"2025-05-07",41.71,41.61,{"date":2671,"open":2672,"high":2672,"low":2672,"close":2672,"change":2673,"percent_change":2674,"volume":2105,"transactions":9,"vwap":2672},"2025-05-06",41.69,-0.64,-1.51,{"date":2676,"open":2677,"high":2678,"low":2677,"close":2679,"change":2680,"percent_change":111,"volume":1369,"transactions":9,"vwap":2679},"2025-05-05",42.284,42.39,42.33,-0.06,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2678,"change":1212,"percent_change":2022,"volume":1290,"transactions":9,"vwap":2678},"2025-05-02",42.099998,42.495,42.09,{"date":2687,"open":2688,"high":2688,"low":2689,"close":2689,"change":1760,"percent_change":2545,"volume":1436,"transactions":9,"vwap":2689},"2025-05-01",42.060001,41.81,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2693,"change":2152,"percent_change":2303,"volume":1801,"transactions":9,"vwap":2693},"2025-04-30",40.913,41.82,40.91,{"date":2696,"open":2697,"high":2656,"low":2697,"close":2656,"change":2698,"percent_change":2699,"volume":2539,"transactions":9,"vwap":2656},"2025-04-29",41.67,0.451,1.09,{"date":2701,"open":2702,"high":2703,"low":2702,"close":2703,"change":2704,"percent_change":338,"volume":2078,"transactions":9,"vwap":2703},"2025-04-28",40.87,41.249,0.319,{"date":2706,"open":2707,"high":2708,"low":2707,"close":2708,"change":2545,"percent_change":665,"volume":1825,"transactions":9,"vwap":2708},"2025-04-25",40.603,40.93,{"date":38,"open":34,"high":2710,"low":34,"close":2710,"change":2711,"percent_change":2712,"volume":1436,"transactions":9,"vwap":2710},40.95,0.57,1.41,{"status":2714,"indices":2715,"watchlist":2751,"sectors":2771,"benchmarks":2817},"success",[2716,2721,2727,2732,2738,2745],{"symbol":2717,"name":2718,"price":2719,"change":2447,"pct_change":1212,"is_up":11,"sparkline":2720,"date":5},"SPX","S&P 500",7818.93,"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":2722,"name":2723,"price":2724,"change":2725,"pct_change":2580,"is_up":11,"sparkline":2726,"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":2728,"name":2729,"price":2730,"change":207,"pct_change":328,"is_up":11,"sparkline":2731,"date":5},"DJI","DOW JONES",51521,"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":2733,"name":2734,"price":2735,"change":2736,"pct_change":1800,"is_up":11,"sparkline":2737,"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":2739,"name":2740,"price":2741,"change":2742,"pct_change":1398,"is_up":2743,"sparkline":2744,"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":2746,"name":2747,"price":2748,"change":1583,"pct_change":2749,"is_up":2743,"sparkline":2750,"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",[2752,2759,2766],{"symbol":2753,"name":2754,"price":2755,"change":2756,"pct_change":2757,"is_up":11,"sparkline":2758,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"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":2760,"name":2761,"price":2762,"change":2763,"pct_change":2764,"is_up":11,"sparkline":2765,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"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":2767,"name":2768,"price":2769,"change":754,"pct_change":2213,"is_up":11,"sparkline":2770,"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",[2772,2776,2780,2784,2788,2792,2796,2800,2804,2808,2813],{"name":2773,"etf":2774,"change":1135,"price":2775,"is_up":11},"Technology","XLK",202,{"name":2777,"etf":2778,"change":2222,"price":2779,"is_up":11},"Financials","XLF",54.01,{"name":2781,"etf":2782,"change":411,"price":2783,"is_up":2743},"Healthcare","XLV",167.09,{"name":2785,"etf":2786,"change":2229,"price":2787,"is_up":11},"Consumer Cycl","XLY",111.75,{"name":2789,"etf":2790,"change":173,"price":2791,"is_up":11},"Consumer Staples","XLP",81.77,{"name":2793,"etf":2794,"change":1282,"price":2795,"is_up":11},"Energy","XLE",63.75,{"name":2797,"etf":2798,"change":359,"price":2799,"is_up":11},"Industrials","XLI",171.58,{"name":2801,"etf":2802,"change":432,"price":2803,"is_up":11},"Materials","XLB",49.73,{"name":2805,"etf":2806,"change":2492,"price":2807,"is_up":11},"Real Estate","XLRE",41.1,{"name":2809,"etf":2810,"change":2811,"price":2812,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":2814,"etf":2815,"change":2487,"price":2816,"is_up":11},"Comm Services","XLC",111.65,[2818,2822,2826,2830],{"ticker":2819,"name":2820,"price":2821,"change":90,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2823,"name":2824,"price":2825,"change":432,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2827,"name":2828,"price":2829,"change":2580,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2831,"name":2832,"price":2833,"change":2834,"is_up":2743},"IWM","iShares Russell 2000",281.37,-0.71]