[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPXU":3,"stock-historical-SPXU":30,"homepage-market-summary":2796},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPXU","2026-10-07",{"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 UltraPro Short S&P 500","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6496,1.532044,"Quarterly",{"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},32.95,33.13,33.4,32.86,32.69,0.26,0.8,8963029.555227,62.85,32.375,8341532.414049307,1.9,4348,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":35,"period_low":26,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},100.6,7397984,2700263985.926376,-65.63,"2025-04-25",[41,44,53,64,73,84,94,105,116,127,138,148,159,169,180,191,202,213,224,235,246,253,264,274,284,294,304,315,326,337,347,357,366,377,386,394,404,414,424,433,443,450,460,469,480,489,500,510,521,532,543,553,563,574,583,594,605,615,625,634,645,656,667,675,683,690,696,705,713,720,729,737,745,751,760,768,774,782,790,797,804,813,820,828,837,845,854,859,866,872,876,882,890,898,904,911,918,925,933,941,949,955,962,970,977,984,992,1000,1009,1017,1025,1033,1040,1048,1056,1065,1074,1082,1090,1098,1106,1113,1122,1130,1139,1146,1153,1162,1171,1180,1189,1198,1207,1214,1223,1232,1240,1247,1256,1265,1273,1282,1289,1297,1305,1313,1321,1328,1337,1345,1354,1363,1372,1380,1386,1393,1402,1409,1418,1424,1430,1437,1446,1450,1459,1467,1475,1482,1490,1498,1505,1513,1520,1526,1532,1539,1547,1553,1560,1568,1576,1585,1591,1599,1607,1614,1620,1628,1634,1640,1647,1653,1661,1669,1676,1680,1687,1695,1702,1708,1716,1724,1732,1739,1743,1751,1758,1767,1771,1778,1784,1790,1796,1803,1810,1816,1823,1831,1840,1848,1857,1864,1872,1877,1885,1892,1899,1907,1915,1921,1929,1937,1944,1948,1952,1957,1963,1968,1974,1978,1983,1989,1993,2001,2009,2015,2021,2027,2035,2042,2045,2051,2056,2063,2067,2072,2076,2081,2087,2093,2098,2101,2106,2111,2114,2119,2128,2134,2139,2145,2153,2160,2167,2172,2179,2187,2195,2202,2209,2216,2221,2227,2234,2241,2249,2256,2263,2268,2272,2276,2282,2289,2295,2302,2307,2314,2322,2330,2338,2344,2351,2354,2360,2364,2368,2376,2383,2388,2395,2402,2408,2414,2420,2428,2435,2442,2448,2455,2460,2465,2472,2479,2485,2492,2500,2508,2515,2524,2532,2541,2550,2558,2564,2569,2575,2579,2584,2589,2595,2601,2608,2615,2622,2631,2640,2648,2655,2662,2669,2674,2680,2687,2692,2701,2710,2717,2724,2731,2740,2748,2757,2765,2772,2780,2788],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},20713,33.0761,{"date":45,"open":46,"high":47,"low":26,"close":21,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-06",32.82,32.84,-0.52,-1.57,8208664.846311,21059,32.6224,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-10-05",33.91,33.915,33,33.21,-0.7,-2.06,5885440.718868,17598,33.417,{"date":65,"open":66,"high":67,"low":68,"close":55,"change":59,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-10-02",33.78,34.24,33.49,-2.02,7633228.206297,32885,33.8682,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-10-01",34.57,35.33,34.405,34.61,-0.19,-0.55,9419034.926379,35652,34.7579,{"date":85,"open":86,"high":87,"low":88,"close":89,"change":22,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-30",34.28,34.85,33.87,34.8,0.75,7371011.875386,24054,34.2629,{"date":95,"open":96,"high":97,"low":98,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-29",34.21,34.81,34.19,34.54,0.17,0.49,6838972.297909,21795,34.5549,{"date":106,"open":107,"high":108,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-28",34,34.605,33.845,34.37,0.78,2.32,10593611.172988,28570,34.2026,{"date":117,"open":118,"high":119,"low":120,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-25",33.94,34.26,33.48,33.59,-0.51,-1.5,8291432.653892,25083,33.7657,{"date":128,"open":129,"high":130,"low":131,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-24",34.52,34.63,33.88,34.1,0.1,0.29,9849390.745724,23575,34.2383,{"date":139,"open":140,"high":141,"low":142,"close":107,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-23",33.37,34.18,33.3313,0.34,1.01,7085573.924507,21282,33.8463,{"date":149,"open":150,"high":151,"low":152,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-22",33.575,33.76,33.435,33.66,0.05,0.15,6670738.768373,16372,33.6003,{"date":160,"open":130,"high":161,"low":162,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-21",34.66,33.4306,33.61,-1.68,-4.76,12325727.416561,26710,33.8775,{"date":170,"open":171,"high":172,"low":173,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-18",35.305,35.77,35.21,35.29,-0.07,-0.2,4997080.29392,17651,35.3964,{"date":181,"open":182,"high":183,"low":184,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-17",35.27,35.72,35.2134,35.36,-1.19,-3.26,9504324.036726,20714,35.4011,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-16",35.79,37.2086,35.49,36.55,0.47,1.3,8915706.417812,25096,36.1726,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-15",35.69,36.255,35.67,36.08,0.5,1.41,6254205.420543,16161,36.0395,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-14",35.83,35.98,35.2116,35.58,0.48,1.37,7302428.501029,21629,35.5775,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-11",35.04,35.185,34.79,35.1,-0.87,-2.42,9600293.913524,19875,34.989,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-10",35.96,36.14,35.68,35.97,0.65,1.84,8820662.666796,21147,35.8993,{"date":247,"open":229,"high":248,"low":226,"close":249,"change":101,"percent_change":209,"volume":250,"transactions":251,"vwap":252},"2026-09-09",35.53,35.32,6205916.391042,16151,35.2519,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-08",34.41,34.935,34.3387,34.83,0.58,1.69,5990323.543939,12744,34.686,{"date":265,"open":266,"high":77,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-04",34.01,33.905,34.25,0.43,1.27,3460864.008545,11141,34.1577,{"date":275,"open":129,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-03",34.6,33.6927,33.82,-1.06,-3.04,6553600.639263,18017,34.1084,{"date":285,"open":182,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-02",35.365,34.7101,34.88,-0.47,-1.33,7584706.389715,15927,34.9568,{"date":295,"open":249,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-01",35.66,34.955,35.35,0.71,2.05,6896091.069101,17461,35.289,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-31",34.59,34.93,34.49,34.64,0.35,1.02,5555659.261348,15991,34.6919,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-28",33.98,34.435,33.515,34.29,0.25,0.73,6884678.098006,15619,34.0741,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-27",34.38,34.565,33.86,34.04,-0.67,-1.93,5893930.277059,16149,34.1514,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-26",34.89,35,34.5415,34.71,0,4013648.938642,10159,34.722,{"date":348,"open":349,"high":350,"low":351,"close":342,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-25",34.7,35.09,34.5999,-0.31,-0.89,4477967.36884,12283,34.8229,{"date":358,"open":87,"high":359,"low":228,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-24",35.215,35.02,0.3,0.86,5048198.92922,14387,34.9849,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-21",34.68,34.9282,34.42,34.72,-0.37,-1.05,5302855.463881,12418,34.6865,{"date":378,"open":309,"high":379,"low":380,"close":350,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-20",35.161,34.36,0.88,2.57,6397437.032843,17479,34.7453,{"date":387,"open":331,"high":388,"low":151,"close":96,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-19",34.345,-0.22,-0.64,6572537.038236,16114,34.0893,{"date":395,"open":396,"high":308,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-18",34.275,34.1605,34.43,0.67,1.98,15462250.385351,33433,34.3447,{"date":405,"open":406,"high":407,"low":408,"close":151,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-17",33.28,33.7682,33.215,0.52,1.56,14434630.157434,27895,33.6487,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":399,"volume":421,"transactions":422,"vwap":423},"2026-08-14",32.96,33.365,32.9304,33.24,0.22,3970216.146365,12890,33.1921,{"date":425,"open":426,"high":427,"low":46,"close":428,"change":332,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-13",33.405,33.4901,33.02,-1.99,7350594.584405,15325,33.1069,{"date":434,"open":435,"high":88,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-12",33.41,33.39,33.69,-0.26,-0.77,4293241.519643,14132,33.6684,{"date":444,"open":435,"high":132,"low":435,"close":445,"change":310,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-11",33.95,1.04,4485730.160412,13068,33.7789,{"date":451,"open":452,"high":151,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-10",33.65,33.349,33.6,0.02,0.06,4579987.555992,12778,33.6057,{"date":461,"open":330,"high":462,"low":120,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-07",34.05,33.58,-0.58,-1.7,6700470.635406,23772,33.7027,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-06",33.93,34.295,33.715,34.16,0.19,0.56,5332598.005016,20923,34.0351,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":420,"percent_change":241,"volume":486,"transactions":487,"vwap":488},"2026-08-05",33.18,34.005,33.04,33.97,9005421.919686,30108,33.5542,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-04",35.26,35.28,33.4601,33.75,-1.91,-5.36,11371982.710195,36322,34.1877,{"date":501,"open":502,"high":503,"low":504,"close":296,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-03",36.89,36.94,35.535,-1.61,-4.32,8891238.808742,27179,36.0866,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-31",37.615,38.69,36.9604,37.27,-0.74,-1.95,10154938.054047,38548,37.6918,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-30",38.965,39.185,37.9,38.01,-1.97,-4.93,10307901.037472,39216,38.577,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-29",38.385,40.075,37.97,39.98,1.75,4.58,12225003.552968,42810,39.1054,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":438,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-28",38.49,38.985,37.92,38.23,-0.68,8960944.786828,28468,38.3758,{"date":554,"open":555,"high":556,"low":557,"close":545,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-27",37.58,38.981,37.485,-0.01,-0.03,6647248.291459,26600,38.4473,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-24",38.58,38.75,37.7515,38.5,-0.05,-0.13,7761973.548912,26470,38.358,{"date":575,"open":576,"high":577,"low":547,"close":578,"change":220,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-23",38.4,39.01,38.55,3.68,7993563.108208,28064,38.4658,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-22",37.29,37.33,36.79,37.18,0.14,0.38,5519898.83633,17696,37.1065,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-21",37.35,37.66,36.9201,37.04,-0.91,-2.4,4465354.606879,17265,37.2176,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":155,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-20",37.22,38.055,36.965,37.95,0.4,8457848.076942,27383,37.5636,{"date":616,"open":610,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-17",38.14,37.1815,37.8,1.17,3.19,8394465.006696,27285,37.5853,{"date":626,"open":627,"high":599,"low":628,"close":629,"change":259,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-16",36.34,36.09,36.63,1.61,7240407.329719,22087,36.4981,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-15",36.13,36.705,35.93,36.05,-0.39,-1.07,7026516.750278,22567,36.2388,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-14",36.59,36.8977,36.24,36.44,-0.4,-1.09,8769312.955759,27523,36.4955,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-13",36.37,37,36.1614,36.84,0.83,2.3,7976849.58678,27447,36.6418,{"date":668,"open":669,"high":659,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-10",36.43,35.94,36.0099983,-0.41,-1.13,6470500,{"date":676,"open":677,"high":596,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-09",37.080002,36.39,36.42,-0.94,-2.52,9059200,{"date":684,"open":685,"high":548,"low":686,"close":687,"change":310,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-07-08",37.68,37.25,37.36,0.95,8696500,{"date":691,"open":629,"high":687,"low":692,"close":693,"change":476,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-07-07",36.52,37.0099983,1.54,7634600,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-06",36.9,37.049999,36.29,36.45,-0.95,-2.54,7951900,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":475,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-07-02",37.029999,38.13,36.46,37.4,0.51,9689400,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":589,"percent_change":590,"volume":719,"transactions":9,"vwap":718},"2026-07-01",37.34,37.72,36.67,37.21,5596200,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-30",37.89,37.94,36.86,37.07,-0.85,-2.24,5334100,{"date":730,"open":731,"high":732,"low":733,"close":547,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":547},"2026-06-29",38.64,39.35,37.82,-1.84,-4.63,5762500,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":28,"volume":744,"transactions":9,"vwap":742},"2026-06-26",39.85,40.17,38.63,39.76,0.74,11390900,{"date":746,"open":747,"high":748,"low":708,"close":749,"change":569,"percent_change":570,"volume":750,"transactions":9,"vwap":749},"2026-06-25",38.2,39.68,39.02,10266700,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-24",38.78,39.46,38.02,39.07,-0.3,-0.76,10377100,{"date":761,"open":762,"high":763,"low":568,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-23",39.4,39.6,39.37,1.6,4.24,10246300,{"date":769,"open":770,"high":723,"low":502,"close":771,"change":310,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-22",37.26,37.77,0.94,6870100,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":652,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-18",37.24,37.84,37.16,37.42,-2.83,9047600,{"date":783,"open":784,"high":753,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-17",36.98,36.87,38.51,1.4,3.77,12521500,{"date":791,"open":792,"high":588,"low":793,"close":794,"change":241,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-16",36.5,36.38,37.11,1.78,5653000,{"date":798,"open":799,"high":800,"low":801,"close":709,"change":69,"percent_change":802,"volume":803,"transactions":9,"vwap":709},"2026-06-15",36.91,36.92,36.16,-5.25,6955400,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-12",38.62,39.53,38.049999,38.48,-0.59,-1.51,12828200,{"date":814,"open":815,"high":816,"low":817,"close":756,"change":60,"percent_change":818,"volume":819,"transactions":9,"vwap":756},"2026-06-11",40.59,41.32,38.68,-5.01,18277600,{"date":821,"open":822,"high":823,"low":756,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-10",39.87,41.14,41.13,1.87,4.76,17669800,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-09",38.22,41.56,37.71,39.26,0.36,0.93,24299300,{"date":838,"open":839,"high":756,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-08",38.25,37.93,38.9,-0.27,-0.69,9907700,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-05",37.040001,39.45,36.97,39.17,2.87,7.91,12919200,{"date":855,"open":707,"high":856,"low":636,"close":857,"change":640,"percent_change":279,"volume":858,"transactions":9,"vwap":857},"2026-06-04",37.12,36.3,7343300,{"date":860,"open":801,"high":861,"low":862,"close":863,"change":743,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-03",36.81,36.060001,36.69,2.06,8501400,{"date":867,"open":857,"high":627,"low":868,"close":869,"change":870,"percent_change":640,"volume":871,"transactions":9,"vwap":869},"2026-06-02",35.82,35.95,-0.14,9765100,{"date":873,"open":874,"high":629,"low":868,"close":628,"change":842,"percent_change":516,"volume":875,"transactions":9,"vwap":628},"2026-06-01",36.53,13264900,{"date":877,"open":650,"high":878,"low":879,"close":880,"change":176,"percent_change":80,"volume":881,"transactions":9,"vwap":880},"2026-05-29",36.61,36.12,36.36,9909400,{"date":883,"open":884,"high":885,"low":792,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-28",37.23,37.38,36.56,-0.61,-1.64,10844000,{"date":891,"open":856,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-27",37.52,37.060001,37.17,0.01,0.03,7361900,{"date":899,"open":884,"high":900,"low":799,"close":778,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":778},"2026-05-26",37.49,-0.72,-1.9,4428200,{"date":905,"open":906,"high":907,"low":885,"close":908,"change":640,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-22",37.81,38.07,37.88,-1.02,9003800,{"date":912,"open":913,"high":914,"low":610,"close":915,"change":916,"percent_change":80,"volume":917,"transactions":9,"vwap":915},"2026-05-21",38.92,39.16,38.27,-0.21,14230900,{"date":919,"open":920,"high":921,"low":576,"close":809,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":809},"2026-05-20",39.42,39.7,-1.24,-3.12,13430500,{"date":926,"open":807,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-19",40.049999,39.09,39.72,0.81,2.08,8215600,{"date":934,"open":935,"high":936,"low":809,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-18",38.73,39.74,38.91,0.08,0.21,12169800,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":787,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-15",38.41,39,38.18,38.83,3.74,10136900,{"date":950,"open":951,"high":708,"low":718,"close":952,"change":230,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-14",38.11,37.43,-2.27,9352100,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":390,"percent_change":888,"volume":961,"transactions":9,"vwap":960},"2026-05-13",38.94,39.39,38.060001,38.3,8022300,{"date":963,"open":964,"high":965,"low":966,"close":957,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":957},"2026-05-12",39.14,39.95,38.85,0.18,0.46,10499700,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":438,"percent_change":332,"volume":976,"transactions":9,"vwap":975},"2026-05-11",39.2,39.22,38.52,38.76,8912000,{"date":978,"open":979,"high":980,"low":981,"close":749,"change":702,"percent_change":982,"volume":983,"transactions":9,"vwap":749},"2026-05-08",39.44,39.51,38.93,-2.38,8463500,{"date":985,"open":986,"high":987,"low":973,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-07",39.41,40.25,39.97,0.39,0.99,12318200,{"date":993,"open":994,"high":995,"low":848,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-06",40.54,40.6,39.58,-1.71,-4.14,9372100,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-05",41.64,41.68,41.060001,41.29,-0.98,-2.32,9515800,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":968,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-04",41.94,42.84,41.58,42.27,1.1,10885800,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":758,"volume":1024,"transactions":9,"vwap":1022},"2026-05-01",41.7,41.84,41.07,41.81,-0.32,7774000,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":922,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-30",42.85,43.61,41.89,42.13,-2.86,11108000,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":455,"percent_change":154,"volume":1039,"transactions":9,"vwap":1038},"2026-04-29",43.5,43.97,43.28,43.37,9056000,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":241,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-28",43.33,43.79,43.14,43.35,1.52,7949800,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":916,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-04-27",43.07,43.23,42.63,42.7,-0.49,6154800,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-24",43.51,43.84,42.83,42.91,-0.99,-2.26,9813200,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-23",43.71,45.0099983,43.18,43.9,0.53,1.22,15125300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1038,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1038},"2026-04-22",43.76,43.93,43.32,-1.32,-2.95,7624100,{"date":1083,"open":1084,"high":1085,"low":1038,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-21",43.56,44.97,44.69,0.87,1.99,13809700,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":22,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-20",43.81,44.31,43.62,43.82,0.6,8067600,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1084,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1084},"2026-04-17",44.32,44.39,43.12,-1.58,-3.5,16682100,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1023,"percent_change":59,"volume":1112,"transactions":9,"vwap":1111},"2026-04-16",45.24,45.74,44.92,45.14,6241800,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-15",46.38,46.6,45.4,45.46,-1.1,-2.36,8484000,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-14",47.96,46.52,46.56,-1.73,-3.58,7730800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-13",50.19,50.38,48.25,48.29,-1.44,-2.9,9262200,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":100,"percent_change":143,"volume":1145,"transactions":9,"vwap":1144},"2026-04-10",49.31,49.94,49.16,49.73,5979300,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":230,"percent_change":1127,"volume":1152,"transactions":9,"vwap":1151},"2026-04-09",50.67,50.93,49.29,49.56,7643500,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-08",50.33,51.54,50.14,50.43,-4.11,-7.54,10106200,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-07",55.2,56.57,54.48,54.54,-0.08,-0.15,11408400,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-06",55.38,55.47,54.41,54.62,-0.71,-1.28,4794100,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-02",57.75,58.09,54.84,55.33,-0.1,-0.18,10270600,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-01",55.79,56.02,54.57,55.43,-1.31,-2.31,10070700,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-31",60.049999,60.33,56.36,56.74,-5.32,-8.57,18317800,{"date":1208,"open":1209,"high":25,"low":1210,"close":1211,"change":1212,"percent_change":446,"volume":1213,"transactions":9,"vwap":1211},"2026-03-30",59.73,59.65,62.060001,0.64,8192900,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-27",59.15,61.68,59.11,61.42,3.04,5.21,10459500,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-26",56.63,58.44,55.91,58.38,2.98,5.38,7324500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":290,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-25",54.92,56.049999,54.33,55.4,-2.34,7908300,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":476,"percent_change":32,"volume":1246,"transactions":9,"vwap":1245},"2026-03-24",57.23,57.59,55.76,56.73,9910600,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-23",55.46,56.55,54.21,56.17,-1.86,-3.21,13176100,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-20",55.96,58.94,55.93,58.029999,2.48,4.46,10180500,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":101,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-19",56.25,56.68,54.74,55.55,0.89,10603600,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-18",53.45,55.13,53.15,55.060001,2.21,4.18,6776500,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":672,"percent_change":439,"volume":1288,"transactions":9,"vwap":1287},"2026-03-17",52.48,53.02,51.99,52.85,5173800,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":888,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-16",53.42,53.72,52.51,53.26,-2.99,8106100,{"date":1298,"open":1299,"high":1276,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-13",53.23,52.47,54.9,0.98,1.82,10148400,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":539,"volume":1312,"transactions":9,"vwap":1310},"2026-03-12",52.77,53.97,52.65,53.92,2.36,7089300,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":939,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-11",51.27,52.23,50.71,51.56,0.41,7910400,{"date":1322,"open":1323,"high":1324,"low":1142,"close":1325,"change":134,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-10",51.22,51.89,51.35,0.57,11666300,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-09",53.85,54.79,50.69,51.060001,-1.36,-2.59,16143300,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":864,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-06",52.19,53.0099983,51.6,52.42,4.09,12553700,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-05",50.21,51.62,49.47,50.36,0.82,1.66,10800600,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-04",50.32,50.77,49.099998,49.54,-1.08,-2.13,10135600,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-03",51.73,52.89,50.11,50.62,1.34,2.72,12666100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":558,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-02",50.92,51.07,48.78,49.28,-0.02,9968900,{"date":1381,"open":1382,"high":1383,"low":1143,"close":1150,"change":299,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1150},"2026-02-27",49.95,50.26,1.46,6040500,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1351,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-02-26",47.75,49.59,48.58,1.72,5528200,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-25",48.39,48.41,47.64,47.76,-1.2,-2.45,4310600,{"date":1403,"open":1132,"high":1404,"low":1405,"close":1406,"change":652,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-02-24",50.6,48.77,48.96,-2.18,5324100,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-23",48.91,50.49,48.45,50.049999,1.49,3.07,6125500,{"date":1419,"open":1367,"high":1347,"low":1420,"close":1421,"change":1006,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-20",48.44,48.56,-1.98,10625900,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1359,"change":834,"percent_change":322,"volume":1429,"transactions":9,"vwap":1359},"2026-02-19",49.71,50.2,49.21,4308500,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":901,"percent_change":1136,"volume":1436,"transactions":9,"vwap":1435},"2026-02-18",49.66,49.92,48.54,49.18,5819200,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-17",50.51,51.46,49.45,49.9,-0.24,-0.48,7884600,{"date":1447,"open":1157,"high":1333,"low":1448,"close":1157,"change":558,"percent_change":1378,"volume":1449,"transactions":9,"vwap":1157},"2026-02-13",49.12,7900300,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-12",47.45,50.34,47.23,50.15,2.25,4.7,7795900,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":455,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-11",46.98,48.48,46.84,47.9,0.04,5950800,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":611,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-02-10",47.29,47.95,46.96,47.88,0.84,4930100,{"date":1476,"open":1396,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1195,"volume":1481,"transactions":9,"vwap":1479},"2026-02-09",48.63,47.07,47.48,-0.63,5978000,{"date":1483,"open":1484,"high":1453,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-06",50.22,47.77,48.11,-2.92,-5.72,13227900,{"date":1491,"open":1492,"high":1493,"low":1144,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-05",50.31,51.41,51.029999,1.89,3.85,12871600,{"date":1499,"open":1135,"high":1500,"low":1501,"close":1502,"change":299,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-02-04",50.09,48.060001,49.14,1.47,11261000,{"date":1506,"open":1478,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-03",49.55,46.92,48.43,1.24,2.63,9236600,{"date":1514,"open":1509,"high":1515,"low":1516,"close":1517,"change":516,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-02-02",48.47,46.91,47.19,-1.54,8890700,{"date":1521,"open":1124,"high":1522,"low":1523,"close":1524,"change":219,"percent_change":144,"volume":1525,"transactions":9,"vwap":1524},"2026-01-30",48.9,47.46,47.93,6415800,{"date":1527,"open":1528,"high":1141,"low":1463,"close":1452,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1452},"2026-01-29",46.97,0.33,0.7,7036500,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":896,"percent_change":456,"volume":1538,"transactions":9,"vwap":1537},"2026-01-28",46.81,47.44,46.65,47.12,6285100,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":80,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-01-27",47.38,47.51,46.89,47.09,-1.15,4404900,{"date":1548,"open":1549,"high":1134,"low":1550,"close":1397,"change":516,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1397},"2026-01-26",48.14,47.37,-1.53,6090500,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":455,"percent_change":1465,"volume":1559,"transactions":9,"vwap":1558},"2026-01-23",48.61,48.79,48.0099983,48.38,3801000,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1551,"volume":1567,"transactions":9,"vwap":1565},"2026-01-22",48.17,48.82,47.92,48.36,-0.75,5040900,{"date":1569,"open":1570,"high":1571,"low":1558,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-01-21",50.42,50.75,49.11,-1.76,-3.46,12024800,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-20",50.060001,51.080002,49.37,50.87,2.94,6.13,8264800,{"date":1586,"open":1587,"high":1134,"low":1588,"close":1524,"change":939,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1524},"2026-01-16",47.52,47.4,0.44,4928500,{"date":1592,"open":1593,"high":1524,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-15",47.25,47.060001,47.72,-0.38,-0.79,5433900,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":299,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-01-14",47.98,48.97,47.84,48.099998,1.5,4059300,{"date":1608,"open":1609,"high":1472,"low":1610,"close":1611,"change":134,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-13",47.040001,46.93,47.39,0.62,4340900,{"date":1615,"open":1557,"high":1616,"low":1508,"close":1617,"change":916,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-01-12",48.02,47.099998,-0.44,4132300,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":600,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-01-09",48.029999,48.32,47.049999,47.31,-1.89,4572500,{"date":1629,"open":1630,"high":1477,"low":1601,"close":1631,"change":456,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-01-08",48.34,48.22,0.12,3493300,{"date":1635,"open":1636,"high":1631,"low":1637,"close":1638,"change":219,"percent_change":144,"volume":1639,"transactions":9,"vwap":1638},"2026-01-07",47.63,47.27,48.16,3984400,{"date":1641,"open":1642,"high":1434,"low":1643,"close":1644,"change":726,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-01-06",48.51,47.58,47.68,-1.75,4281300,{"date":1648,"open":1649,"high":1650,"low":1562,"close":1651,"change":1006,"percent_change":1422,"volume":1652,"transactions":9,"vwap":1651},"2026-01-05",48.8,48.83,48.53,3262300,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":916,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-01-02",48.95,50.25,48.71,49.51,-0.42,5795200,{"date":1662,"open":1555,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-12-31",49.76,48.57,49.72,1.11,2.28,2959100,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1555,"change":1674,"percent_change":1319,"volume":1675,"transactions":9,"vwap":1555},"2025-12-30",48.52,48.7,48.28,0.2,1550700,{"date":1677,"open":1515,"high":1376,"low":1678,"close":1396,"change":1071,"percent_change":1666,"volume":1679,"transactions":9,"vwap":1396},"2025-12-29",48.13,2508500,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1472,"change":456,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1472},"2025-12-26",47.81,48.09,47.6,0.13,1725600,{"date":1688,"open":1689,"high":1690,"low":1595,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-12-24",48.33,48.35,47.82,-1.42,-2.88,1491100,{"date":1696,"open":1697,"high":1157,"low":1698,"close":1699,"change":332,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-12-23",50.12,49.19,49.24,-1.34,3807400,{"date":1703,"open":1367,"high":1133,"low":1704,"close":1705,"change":680,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-12-22",49.79,49.91,-1.85,2005400,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1700,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-12-19",51.77,51.79,50.72,50.85,-2.57,4439500,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1339,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1339},"2025-12-18",51.94,52.56,51.19,-1.22,-2.28,6544500,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":538,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-12-17",51.44,53.43,51.34,53.41,3.39,5656000,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1589,"percent_change":362,"volume":1738,"transactions":9,"vwap":1737},"2025-12-16",51.57,52.53,51.15,51.66,5780200,{"date":1740,"open":1500,"high":1156,"low":1741,"close":1323,"change":22,"percent_change":711,"volume":1742,"transactions":9,"vwap":1323},"2025-12-15",50.080002,3663200,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1352,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-12-12",49.58,51.51,49.44,50.96,3.37,6409500,{"date":1752,"open":1753,"high":1754,"low":1150,"close":1755,"change":1756,"percent_change":59,"volume":1757,"transactions":9,"vwap":1755},"2025-12-11",50.18,50.82,49.3,-0.35,8496700,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-12-10",50.76,51.02,49.33,49.65,-0.97,-1.92,8070000,{"date":1768,"open":1769,"high":1317,"low":1367,"close":1368,"change":155,"percent_change":361,"volume":1770,"transactions":9,"vwap":1368},"2025-12-09",50.59,3782500,{"date":1772,"open":1773,"high":1374,"low":1774,"close":1775,"change":968,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-12-08",49.83,49.82,50.47,0.92,4890500,{"date":1779,"open":1414,"high":1780,"low":1781,"close":1782,"change":916,"percent_change":1659,"volume":1783,"transactions":9,"vwap":1782},"2025-12-05",50.24,49.41,50.0099983,8599400,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1484,"change":1788,"percent_change":1187,"volume":1789,"transactions":9,"vwap":1484},"2025-12-04",50.02,50.9,-0.09,5100100,{"date":1791,"open":1792,"high":1793,"low":1500,"close":1492,"change":122,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1492},"2025-12-03",51.040001,51.24,-1,4643300,{"date":1797,"open":1712,"high":1798,"low":1799,"close":1754,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1754},"2025-12-02",51.32,50.3,-0.23,-0.45,5793000,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":299,"percent_change":209,"volume":1809,"transactions":9,"vwap":1808},"2025-12-01",51.39,51.42,50.48,51.049999,4794300,{"date":1811,"open":1812,"high":1761,"low":1813,"close":1453,"change":1597,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1453},"2025-11-28",50.97,50.29,-1.55,2356700,{"date":1817,"open":1341,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":527,"volume":1822,"transactions":9,"vwap":1820},"2025-11-26",51.83,50.68,51.13,-1.03,8971800,{"date":1824,"open":1825,"high":1826,"low":1324,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-11-25",53.71,54.71,52.16,-1.48,-2.76,12585600,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-11-24",55.21,55.51,53.33,53.64,-2.47,-4.4,14281900,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1031,"volume":1847,"transactions":9,"vwap":1845},"2025-11-21",57.19,58.31,54.69,56.11,-1.65,20029000,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-11-20",52.71,57.92,52.049999,57.76,2.52,4.56,12501300,{"date":1858,"open":1244,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":641,"volume":1863,"transactions":9,"vwap":1861},"2025-11-19",56.24,54.040001,55.24,-0.6,11213700,{"date":1865,"open":1237,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-11-18",56.88,54.64,55.84,1.36,2.5,13999625,{"date":1873,"open":1874,"high":1875,"low":1719,"close":1166,"change":1046,"percent_change":851,"volume":1876,"transactions":9,"vwap":1166},"2025-11-17",53.52,55.32,10479250,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1632,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-11-14",54.56,55.040001,52.080002,52.96,0.23,12130475,{"date":1886,"open":1887,"high":1888,"low":1374,"close":1889,"change":1262,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-11-13",51,53.24,52.84,4.92,7221100,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1350,"change":1168,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1350},"2025-11-12",50.040001,50.88,50,-0.16,9392200,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1177,"volume":1906,"transactions":9,"vwap":1904},"2025-11-11",51.12,51.36,50.28,50.44,-0.36,9117450,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1120,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-11-10",51.76,52.28,50.56,50.8,-4.44,11179650,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1919,"change":1897,"percent_change":757,"volume":1920,"transactions":9,"vwap":1919},"2025-11-07",53.96,55.56,53.16,13105975,{"date":1922,"open":1923,"high":1836,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-11-06",51.88,51.68,53.32,1.68,3.25,10951000,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1444,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-11-05",52.24,52.4,50.84,51.64,-0.92,7969475,{"date":1938,"open":1939,"high":1910,"low":1579,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-11-04",51.96,52.12,1.76,3.49,11844950,{"date":1945,"open":1946,"high":1579,"low":1663,"close":1350,"change":1443,"percent_change":289,"volume":1947,"transactions":9,"vwap":1350},"2025-11-03",49.8,9373025,{"date":1949,"open":1950,"high":1793,"low":1433,"close":1404,"change":1905,"percent_change":1177,"volume":1951,"transactions":9,"vwap":1404},"2025-10-31",49.96,11322775,{"date":1953,"open":1427,"high":1792,"low":1954,"close":1748,"change":765,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1748},"2025-10-30",49.68,3.24,10551025,{"date":1958,"open":1448,"high":1350,"low":1959,"close":1960,"change":1961,"percent_change":1168,"volume":1962,"transactions":9,"vwap":1960},"2025-10-29",48.88,49.36,-0.04,11079725,{"date":1964,"open":1965,"high":1433,"low":1966,"close":1965,"change":1905,"percent_change":901,"volume":1967,"transactions":9,"vwap":1965},"2025-10-28",49.4,49,6057925,{"date":1969,"open":1350,"high":1970,"low":1665,"close":1663,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1663},"2025-10-27",50.52,-1.88,-3.64,5106375,{"date":1975,"open":1909,"high":1976,"low":1798,"close":1934,"change":1399,"percent_change":953,"volume":1977,"transactions":9,"vwap":1934},"2025-10-24",52,9349100,{"date":1979,"open":1292,"high":1980,"low":1981,"close":1889,"change":1935,"percent_change":997,"volume":1982,"transactions":9,"vwap":1889},"2025-10-23",53.8,52.6,7054325,{"date":1984,"open":1985,"high":1184,"low":1985,"close":1986,"change":23,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-10-22",52.8,53.76,1.51,9254000,{"date":1990,"open":1889,"high":1888,"low":1991,"close":1882,"change":1465,"percent_change":938,"volume":1992,"transactions":9,"vwap":1882},"2025-10-21",52.52,5721975,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":888,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-10-20",53.84,53.88,52.64,52.92,-3.01,5343700,{"date":2002,"open":2003,"high":2004,"low":2005,"close":1879,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1879},"2025-10-17",55.8,56.16,54.24,-0.84,-1.52,7896475,{"date":2010,"open":1310,"high":2011,"low":2012,"close":1237,"change":2013,"percent_change":1088,"volume":2014,"transactions":9,"vwap":1237},"2025-10-16",56.28,53.44,1.08,8617350,{"date":2016,"open":1310,"high":2017,"low":2018,"close":2019,"change":549,"percent_change":922,"volume":2020,"transactions":9,"vwap":2019},"2025-10-15",55.88,53.040001,54.32,8455775,{"date":2022,"open":2011,"high":2023,"low":2024,"close":2025,"change":1674,"percent_change":834,"volume":2026,"transactions":9,"vwap":2025},"2025-10-14",57.28,54.12,55,15346650,{"date":2028,"open":1237,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-10-13",55.64,54.36,54.8,-2.56,-4.46,10561125,{"date":2036,"open":1998,"high":2037,"low":1284,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-10-10",57.48,57.36,4.32,8.14,13738275,{"date":2043,"open":1284,"high":1874,"low":1932,"close":2018,"change":1589,"percent_change":1473,"volume":2044,"transactions":9,"vwap":2018},"2025-10-09",7661500,{"date":2046,"open":2047,"high":2048,"low":1991,"close":1981,"change":1935,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1981},"2025-10-08",53.28,53.48,-1.72,6642625,{"date":2052,"open":2053,"high":1995,"low":1981,"close":1874,"change":1212,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1874},"2025-10-07",52.72,1.21,7949900,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2058,"change":2061,"percent_change":373,"volume":2062,"transactions":9,"vwap":2058},"2025-10-06",52.88,53.4,52.68,-0.56,4848775,{"date":2064,"open":1888,"high":2065,"low":1981,"close":2012,"change":938,"percent_change":155,"volume":2066,"transactions":9,"vwap":2012},"2025-10-03",53.68,7157725,{"date":2068,"open":2018,"high":1917,"low":2018,"close":2069,"change":2070,"percent_change":389,"volume":2071,"transactions":9,"vwap":2069},"2025-10-02",53.36,-0.12,5302525,{"date":2073,"open":2031,"high":1184,"low":2047,"close":2048,"change":2061,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2048},"2025-10-01",-1.04,8744025,{"date":2077,"open":2078,"high":2079,"low":1310,"close":1860,"change":1862,"percent_change":1119,"volume":2080,"transactions":9,"vwap":1860},"2025-09-30",54.88,55.16,8933550,{"date":2082,"open":1166,"high":2083,"low":2084,"close":1867,"change":1618,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1867},"2025-09-29",55.12,54.28,-0.8,6179100,{"date":2088,"open":2089,"high":2090,"low":2025,"close":2091,"change":1935,"percent_change":888,"volume":2092,"transactions":9,"vwap":2091},"2025-09-26",55.68,56.080002,55.080002,6947675,{"date":2094,"open":2095,"high":2096,"low":2029,"close":2095,"change":1473,"percent_change":1046,"volume":2097,"transactions":9,"vwap":2095},"2025-09-25",56,56.92,7864900,{"date":2099,"open":2030,"high":1918,"low":2019,"close":2079,"change":176,"percent_change":1905,"volume":2100,"transactions":9,"vwap":2079},"2025-09-24",5236775,{"date":2102,"open":1879,"high":2089,"low":2103,"close":2104,"change":1473,"percent_change":694,"volume":2105,"transactions":9,"vwap":2104},"2025-09-23",54.4,55.36,7581925,{"date":2107,"open":2029,"high":2029,"low":2030,"close":2108,"change":901,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-09-22",54.52,-1.3,6584600,{"date":2112,"open":1918,"high":2090,"low":1880,"close":1861,"change":758,"percent_change":1334,"volume":2113,"transactions":9,"vwap":1861},"2025-09-19",6699575,{"date":2115,"open":2090,"high":2116,"low":1875,"close":2095,"change":2085,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2095},"2025-09-18",56.52,-1.41,7204300,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-09-17",56.56,58.040001,56.12,56.8,0.24,0.42,8024025,{"date":2129,"open":2130,"high":2131,"low":2123,"close":2121,"change":2132,"percent_change":208,"volume":2133,"transactions":9,"vwap":2121},"2025-09-16",56.2,56.72,0.28,3655125,{"date":2135,"open":2136,"high":1268,"low":1859,"close":2011,"change":2006,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2011},"2025-09-15",56.64,-1.47,5798750,{"date":2140,"open":2141,"high":2142,"low":2131,"close":2143,"change":938,"percent_change":589,"volume":2144,"transactions":9,"vwap":2143},"2025-09-12",57.16,57.24,57.12,6131650,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":601,"volume":2152,"transactions":9,"vwap":2150},"2025-09-11",57.96,58.12,56.84,57.040001,-1.4,7616500,{"date":2154,"open":2155,"high":2156,"low":2157,"close":1226,"change":48,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1226},"2025-09-10",58.080002,58.88,57.8,-0.88,6617475,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":1905,"percent_change":887,"volume":2166,"transactions":9,"vwap":2165},"2025-09-09",59.32,59.8,58.8,58.96,4974850,{"date":2168,"open":2169,"high":2163,"low":2170,"close":2162,"change":1618,"percent_change":516,"volume":2171,"transactions":9,"vwap":2162},"2025-09-08",59.4,59.040001,4886550,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1096,"percent_change":144,"volume":2178,"transactions":9,"vwap":2177},"2025-09-05",58.56,60.84,58.36,59.76,6961025,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2007,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-09-04",60.44,60.76,59.12,59.16,-2.5,6655400,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1935,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-09-03",60.92,61.6,60.48,60.68,-1.49,6295450,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2190,"change":787,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2190},"2025-09-02",62.28,63.12,61.52,2.33,6158500,{"date":2203,"open":2204,"high":2182,"low":2205,"close":2206,"change":2207,"percent_change":28,"volume":2208,"transactions":9,"vwap":2206},"2025-08-29",59.52,59.48,60.2,1.12,5490750,{"date":2210,"open":2204,"high":2211,"low":2212,"close":2213,"change":1862,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-08-28",60.080002,58.92,59.080002,-1.01,4537225,{"date":2217,"open":2218,"high":2218,"low":2205,"close":2219,"change":651,"percent_change":332,"volume":2220,"transactions":9,"vwap":2219},"2025-08-27",60.28,59.68,3933250,{"date":2222,"open":2189,"high":2223,"low":2224,"close":2211,"change":901,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2211},"2025-08-26",61.080002,59.96,-1.18,4213150,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2230,"change":23,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-08-25",60.36,60.8,60,1.33,3991875,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2231,"change":2239,"percent_change":2033,"volume":2240,"transactions":9,"vwap":2231},"2025-08-22",62.24,62.36,59.64,-2.8,8466025,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":23,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-08-21",62.6,63.28,62.080002,62.8,1.29,6686850,{"date":2250,"open":2251,"high":2252,"low":2190,"close":2253,"change":409,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-08-20",61.64,63.48,62,0.85,7670275,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":446,"percent_change":1391,"volume":2262,"transactions":9,"vwap":2261},"2025-08-19",60.56,61.84,60.24,61.48,7118750,{"date":2264,"open":2265,"high":2230,"low":2218,"close":2181,"change":1465,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2181},"2025-08-18",60.6,0.07,5093675,{"date":2269,"open":2238,"high":2192,"low":2238,"close":2270,"change":219,"percent_change":23,"volume":2271,"transactions":9,"vwap":2270},"2025-08-15",60.4,6154050,{"date":2273,"open":2191,"high":2265,"low":2219,"close":2274,"change":343,"percent_change":343,"volume":2275,"transactions":9,"vwap":2274},"2025-08-14",59.92,6469600,{"date":2277,"open":2278,"high":2279,"low":2204,"close":2274,"change":2061,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2274},"2025-08-13",59.88,60.52,-0.93,7811000,{"date":2283,"open":2284,"high":2285,"low":2270,"close":2191,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2191},"2025-08-12",61.76,62.2,-2,-3.2,7462300,{"date":2290,"open":2253,"high":2291,"low":2292,"close":2293,"change":1589,"percent_change":299,"volume":2294,"transactions":9,"vwap":2293},"2025-08-11",62.84,61.56,62.48,6748775,{"date":2296,"open":2297,"high":2198,"low":2298,"close":2299,"change":1334,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-08-08",63,61.92,62.040001,-2.15,6451550,{"date":2303,"open":2236,"high":2304,"low":2299,"close":2305,"change":1632,"percent_change":475,"volume":2306,"transactions":9,"vwap":2305},"2025-08-07",64.4,63.4,8103075,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2244,"change":1136,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2244},"2025-08-06",64.44,64.68,63.040001,-2.22,5113200,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":32,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-08-05",63.56,65,63.32,64.72,1.57,6907725,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":1913,"volume":2329,"transactions":9,"vwap":2327},"2025-08-04",65.48,65.56,63.68,63.72,-2.96,7127350,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-08-01",65.32,67.44,66.68,3.12,4.91,10954050,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2316,"change":23,"percent_change":270,"volume":2343,"transactions":9,"vwap":2316},"2025-07-31",61.28,63.88,61.2,7566050,{"date":2345,"open":2346,"high":2347,"low":2259,"close":2348,"change":2132,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-07-30",62.32,63.64,62.76,0.45,8747025,{"date":2352,"open":2292,"high":2348,"low":2199,"close":2293,"change":409,"percent_change":1473,"volume":2353,"transactions":9,"vwap":2293},"2025-07-29",5061800,{"date":2355,"open":2356,"high":2357,"low":1217,"close":2358,"change":343,"percent_change":343,"volume":2359,"transactions":9,"vwap":2358},"2025-07-28",61.8,62.4,61.96,4249375,{"date":2361,"open":2362,"high":2243,"low":2284,"close":2358,"change":390,"percent_change":909,"volume":2363,"transactions":9,"vwap":2358},"2025-07-25",62.52,5486050,{"date":2365,"open":2362,"high":2348,"low":2366,"close":2243,"change":1168,"percent_change":570,"volume":2367,"transactions":9,"vwap":2243},"2025-07-24",62.12,5217475,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-07-23",63.44,64.040001,62.68,-1.6,-2.49,6781275,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":343,"percent_change":343,"volume":2382,"transactions":9,"vwap":2381},"2025-07-22",64.2,65.080002,64,64.28,5013450,{"date":2384,"open":2385,"high":2304,"low":2305,"close":2381,"change":1023,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2381},"2025-07-21",64.32,-0.5,5489650,{"date":2389,"open":2390,"high":2391,"low":2371,"close":2392,"change":1674,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-07-18",64.080002,64.96,64.6,0.31,4950775,{"date":2396,"open":2397,"high":2325,"low":2398,"close":2304,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2304},"2025-07-17",65.52,64.24,-1.16,-1.77,4441275,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2325,"change":390,"percent_change":1764,"volume":2407,"transactions":9,"vwap":2325},"2025-07-16",65.68,67.48,65.36,6829050,{"date":2409,"open":2309,"high":2410,"low":2411,"close":2410,"change":381,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-07-15",66.2,64.36,1.35,6461125,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2332,"change":1023,"percent_change":1054,"volume":2419,"transactions":9,"vwap":2332},"2025-07-14",65.8,66.24,65.16,4848625,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":620,"volume":2427,"transactions":9,"vwap":2425},"2025-07-11",65.88,66.28,65.24,65.64,0.76,4350550,{"date":2429,"open":2406,"high":2430,"low":2431,"close":2432,"change":2061,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-07-10",65.76,64.52,64.88,-0.86,4088600,{"date":2436,"open":2437,"high":2438,"low":2418,"close":2439,"change":2399,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-07-09",65.84,66.4,65.44,-1.74,5172800,{"date":2443,"open":2410,"high":2444,"low":2445,"close":2446,"change":1674,"percent_change":361,"volume":2447,"transactions":9,"vwap":2446},"2025-07-08",66.84,66,66.6,5086175,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2438,"change":2453,"percent_change":1667,"volume":2454,"transactions":9,"vwap":2438},"2025-07-07",65.6,67.28,65.4,1.48,6252475,{"date":2456,"open":2437,"high":2422,"low":2310,"close":2457,"change":2007,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-07-03",64.92,-2.29,3502525,{"date":2461,"open":2333,"high":2462,"low":2438,"close":2463,"change":2158,"percent_change":1195,"volume":2464,"transactions":9,"vwap":2463},"2025-07-02",67.64,66.44,4198850,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":1632,"percent_change":967,"volume":2471,"transactions":9,"vwap":2470},"2025-07-01",67.68,68,66.92,67.32,4941650,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":1794,"percent_change":2137,"volume":2478,"transactions":9,"vwap":2477},"2025-06-30",67.36,68.12,66.72,67.2,4539625,{"date":2480,"open":2481,"high":2482,"low":2462,"close":2483,"change":2006,"percent_change":1721,"volume":2484,"transactions":9,"vwap":2483},"2025-06-27",68.76,69.48,68.2,5408050,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":164,"percent_change":982,"volume":2491,"transactions":9,"vwap":2490},"2025-06-26",70.080002,70.32,68.88,69.040001,4998925,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2006,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-06-25",70.4,71.24,70.2,70.72,-1.17,4406800,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":1120,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-06-24",72.44,72.76,71.16,71.56,-3.19,5831225,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":1007,"percent_change":280,"volume":2514,"transactions":9,"vwap":2513},"2025-06-23",75.96,77.12,73.8,73.92,6443225,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-06-20",74.56,76.72,74.2,76.24,0.68,0.9,3938625,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":1632,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-06-18",75.16,75.92,74.12,75.56,0.16,3924975,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-06-17",74.48,75.72,73.88,75.44,1.96,2.67,3521700,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-06-16",74.4,74.44,72.84,73.48,-2.2,-2.91,3360825,{"date":2551,"open":2552,"high":2553,"low":2536,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-06-13",75.12,76.2,75.68,2.56,3.5,5429450,{"date":2559,"open":2534,"high":2560,"low":2561,"close":2562,"change":2085,"percent_change":1360,"volume":2563,"transactions":9,"vwap":2562},"2025-06-12",74.68,73.080002,73.12,4428150,{"date":2565,"open":2566,"high":2560,"low":2567,"close":2513,"change":1212,"percent_change":1087,"volume":2568,"transactions":9,"vwap":2513},"2025-06-11",72.88,72.56,3714900,{"date":2570,"open":2571,"high":2572,"low":2562,"close":2573,"change":1178,"percent_change":2049,"volume":2574,"transactions":9,"vwap":2573},"2025-06-10",74.32,74.72,73.28,3332475,{"date":2576,"open":2534,"high":2577,"low":2513,"close":2517,"change":2070,"percent_change":1897,"volume":2578,"transactions":9,"vwap":2517},"2025-06-09",74.96,2492725,{"date":2580,"open":2581,"high":2529,"low":2582,"close":2560,"change":1722,"percent_change":2328,"volume":2583,"transactions":9,"vwap":2560},"2025-06-06",74.92,74.040001,3942025,{"date":2585,"open":2526,"high":2586,"low":2560,"close":2587,"change":2207,"percent_change":2453,"volume":2588,"transactions":9,"vwap":2587},"2025-06-05",77.68,76.96,3716350,{"date":2590,"open":2591,"high":2510,"low":2592,"close":2593,"change":2530,"percent_change":939,"volume":2594,"transactions":9,"vwap":2593},"2025-06-04",75.4,75.040001,75.84,2648425,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2554,"change":1079,"percent_change":997,"volume":2600,"transactions":9,"vwap":2554},"2025-06-03",77.16,77.32,75.32,3399850,{"date":2602,"open":2603,"high":2604,"low":2587,"close":2605,"change":1079,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-06-02",78.96,80,77,-1.69,3919750,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":611,"percent_change":711,"volume":2614,"transactions":9,"vwap":2613},"2025-05-30",78.48,80.72,77.6,78.32,4086150,{"date":2616,"open":2617,"high":2618,"low":2617,"close":2619,"change":2158,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-05-29",76.64,79.48,77.92,-1.12,3078400,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-05-28",77.28,79.080002,76.84,78.8,1.32,1.7,3439750,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-05-27",79.56,80.32,77.36,77.48,-5,-6.06,3054175,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":1391,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-05-23",83.84,84,81.44,82.48,2.13,4101875,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":1465,"percent_change":154,"volume":2654,"transactions":9,"vwap":2653},"2025-05-22",80.92,81.4,79.24,80.76,3389975,{"date":2656,"open":2657,"high":2658,"low":2587,"close":2611,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2611},"2025-05-21",78.6,81.16,3.88,5.05,4303350,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2626,"change":381,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2626},"2025-05-20",76.76,78.040001,76.36,1.16,2932800,{"date":2670,"open":2657,"high":2671,"low":2672,"close":2510,"change":1443,"percent_change":352,"volume":2673,"transactions":9,"vwap":2510},"2025-05-19",78.64,75.76,4866725,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2553,"change":1136,"percent_change":1706,"volume":2679,"transactions":9,"vwap":2553},"2025-05-16",77.4,78.2,76.16,4521875,{"date":2681,"open":2633,"high":2682,"low":2683,"close":2684,"change":1360,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-05-15",79.8,77.44,77.64,-1.37,4349375,{"date":2688,"open":2657,"high":2633,"low":2689,"close":2690,"change":1023,"percent_change":651,"volume":2691,"transactions":9,"vwap":2690},"2025-05-14",78.16,78.72,3667500,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-05-13",80.4,80.68,78.080002,79.040001,-1.56,-1.94,4099275,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-05-12",81.24,83.4,80.56,80.6,-8.8,-9.84,4912775,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":611,"percent_change":2349,"volume":2716,"transactions":9,"vwap":2715},"2025-05-09",88.36,90.080002,87.88,89.4,2502450,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2049,"percent_change":902,"volume":2723,"transactions":9,"vwap":2722},"2025-05-08",88.8,90.56,86.36,89,4127425,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2074,"percent_change":673,"volume":2730,"transactions":9,"vwap":2729},"2025-05-07",91.2,93.32,89.48,90.72,3876650,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-05-06",92.28,92.76,89.72,91.76,2.2,2.46,3000750,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":1046,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-05-05",90,90.44,88.12,89.56,1.73,2932200,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2753},"2025-05-02",89.080002,90.2,87.24,88.040001,-4,-4.35,4530350,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":1765,"volume":2764,"transactions":9,"vwap":2762},"2025-05-01",91.040001,92.32,89.24,92.040001,-1.8,4635225,{"date":2766,"open":2767,"high":35,"low":2768,"close":2769,"change":2770,"percent_change":757,"volume":2771,"transactions":9,"vwap":2769},"2025-04-30",97.52,92.92,93.84,-0.28,6235600,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2373,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2777},"2025-04-29",96.84,96.96,93.44,94.12,-1.67,3455375,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":1897,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2785},"2025-04-28",95.48,98.8,94.4,95.72,-0.17,2819050,{"date":39,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},97.92,99.6,95.64,95.88,-2.04,-2.08,3970425,{"status":2797,"indices":2798,"watchlist":2837,"sectors":2855,"benchmarks":2901},"success",[2799,2806,2812,2819,2825,2832],{"symbol":2800,"name":2801,"price":2802,"change":2803,"pct_change":389,"is_up":2804,"sparkline":2805,"date":5},"SPX","S&P 500",7801.77,-17.16,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":2807,"name":2808,"price":2809,"change":2810,"pct_change":916,"is_up":2804,"sparkline":2811,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":2813,"name":2814,"price":2815,"change":2816,"pct_change":2817,"is_up":2804,"sparkline":2818,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":2820,"name":2821,"price":2822,"change":2823,"pct_change":389,"is_up":2804,"sparkline":2824,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":2826,"name":2827,"price":2828,"change":2829,"pct_change":2830,"is_up":2804,"sparkline":2831,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":2833,"name":2834,"price":2835,"change":2266,"pct_change":197,"is_up":11,"sparkline":2836,"date":5},"VIX","CBOE VIX",15.08,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[2838,2843,2849],{"symbol":2839,"name":2840,"price":2841,"change":1971,"pct_change":1597,"is_up":2804,"sparkline":2842,"date":5},"NVDA","NVIDIA Corp",237.36,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":2844,"name":2845,"price":2846,"change":1220,"pct_change":2847,"is_up":11,"sparkline":2848,"date":5},"AAPL","Apple Inc",336.67,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":2850,"name":2851,"price":2852,"change":2853,"pct_change":439,"is_up":2804,"sparkline":2854,"date":5},"TSLA","Tesla Inc",377.75,-2.93,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[2856,2860,2864,2869,2873,2877,2881,2885,2889,2893,2897],{"name":2857,"etf":2858,"change":757,"price":2859,"is_up":2804},"Technology","XLK",201.39,{"name":2861,"etf":2862,"change":1444,"price":2863,"is_up":2804},"Financials","XLF",53.75,{"name":2865,"etf":2866,"change":2867,"price":2868,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":2870,"etf":2871,"change":1023,"price":2872,"is_up":2804},"Consumer Cycl","XLY",111.36,{"name":2874,"etf":2875,"change":2070,"price":2876,"is_up":2804},"Consumer Staples","XLP",81.7,{"name":2878,"etf":2879,"change":464,"price":2880,"is_up":2804},"Energy","XLE",63.38,{"name":2882,"etf":2883,"change":1407,"price":2884,"is_up":2804},"Industrials","XLI",167.84,{"name":2886,"etf":2887,"change":811,"price":2888,"is_up":2804},"Materials","XLB",48.98,{"name":2890,"etf":2891,"change":2830,"price":2892,"is_up":2804},"Real Estate","XLRE",40.57,{"name":2894,"etf":2895,"change":1378,"price":2896,"is_up":2804},"Utilities","XLU",41.15,{"name":2898,"etf":2899,"change":1756,"price":2900,"is_up":2804},"Comm Services","XLC",111.26,[2902,2906,2911,2915],{"ticker":2903,"name":2904,"price":2905,"change":1443,"is_up":2804},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2907,"name":2908,"price":2909,"change":2910,"is_up":2804},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":2912,"name":2913,"price":2914,"change":843,"is_up":2804},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":2916,"name":2917,"price":2918,"change":2830,"is_up":2804},"IWM","iShares Russell 2000",277.7]