[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SVXY":3,"stock-historical-SVXY":27,"homepage-market-summary":2665},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"SVXY","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"ProShares Short VIX Short-Term Futures ETF","Cboe BZX",null,"COMMODITY CONTRACTS BROKERS & DEALERS","Bethesda, MD",true,{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},65.09,64.51,65.19,64.43,65.32,-0.23,-0.35,1488598.70888,65.36,43.29,1939977.7178616812,98.8,3774,{"ticker":4,"total_count":28,"page":29,"page_size":30,"total_pages":29,"summary":31,"data":37},365,1,1000,{"period_high":22,"period_low":32,"average_volume":33,"total_volume":34,"period_return":35,"latest_close":14,"start_date":36,"end_date":5},36.28,1757741,641575307.183282,72.15,"2025-04-25",[38,41,50,61,72,82,93,103,113,123,134,145,156,165,176,185,195,206,214,225,236,247,257,265,275,285,295,305,316,324,334,343,352,363,374,385,395,406,417,427,438,449,460,470,479,490,499,510,521,531,542,552,561,572,583,592,603,613,623,634,644,654,664,672,681,690,698,705,714,720,726,732,738,746,754,761,767,774,781,789,796,804,812,820,827,835,843,850,859,865,873,877,885,893,900,908,916,923,932,940,948,956,963,970,977,985,992,998,1004,1012,1018,1025,1032,1037,1044,1053,1059,1066,1072,1079,1085,1093,1101,1108,1117,1125,1133,1142,1151,1159,1167,1174,1183,1190,1198,1206,1213,1221,1229,1237,1245,1254,1261,1269,1276,1285,1293,1299,1307,1315,1322,1330,1336,1343,1352,1358,1366,1371,1378,1384,1393,1398,1402,1411,1419,1424,1431,1439,1446,1454,1460,1465,1472,1480,1486,1490,1497,1506,1512,1520,1527,1536,1540,1545,1550,1557,1562,1568,1575,1581,1588,1594,1600,1606,1610,1616,1621,1627,1633,1638,1644,1653,1660,1669,1676,1681,1684,1690,1695,1701,1704,1711,1718,1724,1729,1735,1743,1750,1759,1768,1777,1784,1792,1798,1806,1813,1818,1826,1832,1837,1843,1852,1859,1866,1871,1877,1882,1886,1892,1897,1902,1908,1913,1921,1927,1935,1942,1949,1956,1962,1967,1970,1974,1978,1983,1987,1992,1996,2005,2010,2014,2018,2023,2028,2031,2035,2039,2044,2047,2050,2055,2060,2063,2069,2073,2079,2083,2091,2098,2103,2107,2111,2117,2122,2127,2133,2141,2149,2153,2158,2164,2170,2177,2183,2190,2196,2203,2210,2219,2226,2231,2236,2241,2247,2254,2260,2265,2271,2277,2284,2291,2295,2299,2305,2312,2319,2327,2335,2342,2349,2356,2363,2370,2374,2381,2388,2395,2402,2410,2418,2426,2435,2443,2449,2456,2462,2469,2477,2484,2489,2495,2501,2507,2514,2522,2531,2537,2546,2553,2558,2565,2569,2573,2578,2586,2593,2600,2608,2617,2625,2633,2639,2644,2651,2658],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":39,"vwap":40},17127,64.8345,{"date":42,"open":43,"high":22,"low":44,"close":18,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-06",64.85,64.615,0.8,1.24,1248044.719571,15718,64.9739,{"date":51,"open":52,"high":53,"low":54,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-10-05",64.29,64.67,64.225,64.52,0.41,0.64,681600.478909,8251,64.3993,{"date":62,"open":63,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-10-02",63.92,64.19,63.63,64.11,0.68,1.07,911840.307111,12561,63.8767,{"date":73,"open":74,"high":75,"low":76,"close":77,"change":20,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-10-01",63.648,63.7,62.87,63.43,-0.55,1152072.843523,16733,63.3094,{"date":83,"open":84,"high":85,"low":86,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-30",64.2,64.44,63.72,63.78,-0.31,-0.48,733122.190389,9102,64.0397,{"date":94,"open":52,"high":95,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-29",64.34,63.74,64.09,0.17,0.27,991197.621871,9984,64.0895,{"date":104,"open":105,"high":106,"low":107,"close":63,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-28",63.9,64.4,63.41,-0.3,-0.47,1027462.804941,12499,63.9231,{"date":114,"open":105,"high":115,"low":116,"close":117,"change":118,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-25",64.31,63.48,64.22,0.49,0.77,1022711.982517,11736,63.9562,{"date":124,"open":125,"high":126,"low":127,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-24",63.67,64.12,63.2,63.73,-0.06,-0.09,846305.761837,12048,63.6926,{"date":135,"open":136,"high":137,"low":138,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-23",64.53,64.575,63.66,63.79,-0.68,-1.05,1110316.07387,13775,64.0383,{"date":146,"open":147,"high":148,"low":149,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-22",63.93,64.6,63.85,64.47,0.9,1.42,902727.229683,11493,64.2811,{"date":157,"open":63,"high":158,"low":107,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-21",63.96,63.57,0.15,0.24,1006063.73367,11553,63.6687,{"date":166,"open":167,"high":168,"low":169,"close":170,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-18",63.39,63.485,63.02,63.42,-0.08,-0.13,906832.423442,9775,63.2798,{"date":177,"open":138,"high":138,"low":178,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-17",63.26,63.5,1.19,1.91,906488.004076,11985,63.452,{"date":186,"open":187,"high":169,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-16",62.95,61.52,62.31,-0.27,-0.43,1392168.058009,18268,62.4112,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-15",62.75,62.85,62.17,62.58,-0.03,-0.05,1293681.727377,15844,62.5416,{"date":207,"open":208,"high":198,"low":209,"close":210,"change":190,"percent_change":191,"volume":211,"transactions":212,"vwap":213},"2026-09-14",61.93,61.87,62.61,1377276.917198,17560,62.4172,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-11",62.59,63.09,62.56,62.88,1.4,2.28,1558296.25736,18726,62.8651,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-10",61.9,62.2,61.45,61.48,-1.12,-1.79,1618235.868084,19426,61.7682,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-09",62.83,62.99,62.43,62.6,-0.42,-0.67,1145626.608839,13025,62.6802,{"date":248,"open":249,"high":250,"low":251,"close":169,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-08",63.52,63.625,62.92,-0.51,-0.8,815807.069735,11371,63.2069,{"date":258,"open":259,"high":66,"low":249,"close":260,"change":261,"percent_change":190,"volume":262,"transactions":263,"vwap":264},"2026-09-04",64,63.53,-0.17,774710.267843,10102,63.893,{"date":266,"open":267,"high":268,"low":269,"close":75,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-03",63.16,63.705,63.08,0.67,1.06,969658.207583,11427,63.4051,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-02",62.27,63.115,63.03,0.93,1.5,836629.951025,10270,62.7997,{"date":286,"open":287,"high":219,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-01",62.62,61.83,62.1,-0.92,-1.46,1239068.012516,15290,62.319,{"date":296,"open":297,"high":298,"low":299,"close":169,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-31",62.36,63.1189,62.26,0.47,0.75,1011966.337717,11693,62.7469,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-28",62.69,62.74,62.32,62.55,-0.4,-0.64,1443870.644731,17651,62.5578,{"date":317,"open":318,"high":319,"low":228,"close":187,"change":45,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-27",62.23,63.005,1.29,1065365.807667,13500,62.6712,{"date":325,"open":208,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-26",62.235,61.84,62.15,0.08,0.13,811044.223589,10248,62.0768,{"date":335,"open":336,"high":337,"low":338,"close":337,"change":119,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-25",61.68,62.07,61.37,1.26,1273236.460651,13243,61.8416,{"date":344,"open":345,"high":346,"low":347,"close":347,"change":190,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-24",61.74,61.79,61.3,-0.44,1597248.918891,15518,61.5741,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-21",61.58,61.62,61.365,61.57,0.54,0.88,1234533.319223,14132,61.5077,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-20",60.96,61.26,60.81,61.03,-0.32,-0.52,1490802.357326,17166,61.0127,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-19",60.82,61.43,60.76,61.35,0.98,1.62,1218964.115459,15438,61.0859,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":108,"volume":392,"transactions":393,"vwap":394},"2026-08-18",60.38,60.61,60.27,60.37,-0.18,1116292.555541,13391,60.4459,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-17",60.92,60.98,60.33,60.55,-0.24,-0.39,1039831.526278,13399,60.6785,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-14",60.78,60.9,60.45,60.79,0.32,0.53,1068973.745241,12064,60.721,{"date":418,"open":408,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-13",60.845,60.3191,60.47,-0.15,-0.25,1049358.395812,12915,60.5194,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-12",60.065,60.745,59.99,60.62,0.87,1.46,1199328.223426,14677,60.3467,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-11",59.49,59.78,59.415,59.75,0.255,0.43,1126341.428292,12351,59.6286,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-10",59.55,59.835,59.4177,59.495,0.135,0.23,1505147.068419,16304,59.6178,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":401,"volume":467,"transactions":468,"vwap":469},"2026-08-07",59.44,59.585,59.24,59.36,-0.14,1347897.074478,17152,59.4058,{"date":471,"open":472,"high":451,"low":473,"close":474,"change":445,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-06",58.83,58.8,59.5,0.73,1285921.99248,15890,59.3664,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-05",58.05,59.26,57.84,59.07,0.96,1.65,1674734.689251,19435,58.8081,{"date":491,"open":492,"high":493,"low":494,"close":494,"change":422,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-04",58.76,58.7675,58.11,-0.26,1511262.007054,17136,58.4687,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-03",58.36,58.57,58.21,58.26,0.2,0.34,1155926.922102,14684,58.383,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-31",57.59,58.18,56.41,58.06,0.84,1.47,1801241.431252,23340,57.4289,{"date":522,"open":523,"high":524,"low":525,"close":524,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-30",56.45,57.22,56.16,1.87,3.38,1820313.355157,21495,56.7477,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-29",56.73,57.52,55.29,55.35,-1.75,-3.06,2487433.096343,31295,56.3887,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":98,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-28",56.93,57.48,56.51,57.1,0.3,1109233.656534,13696,57.1478,{"date":553,"open":554,"high":555,"low":514,"close":544,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-27",57.45,57.55,0.11,0.19,1645314.206376,19099,56.8578,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-24",56.55,57.43,56.44,56.82,0.48,0.85,1227994.578456,15539,56.8611,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-23",56.31,56.68,55.68,56.34,-1.45,-2.51,2126890.494394,26501,56.2129,{"date":584,"open":585,"high":586,"low":534,"close":587,"change":20,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-22",57.87,58.04,57.79,-0.6,1158927.501905,13508,57.8198,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-21",57.8,58.22,57.38,58.14,1.01,1.77,1447796.445152,18652,57.907,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":413,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-20",57.46,57.98,56.94,57.13,0.94,1971026.480453,25075,57.4101,{"date":614,"open":577,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-17",57.24,56.21,56.6,-1.52,-2.62,2171390.02382,26685,56.7314,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-16",58.61,58.79,57.78,58.12,-0.71,-1.21,943964.288571,11462,58.3251,{"date":635,"open":636,"high":637,"low":638,"close":472,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-15",58.38,58.95,58.08,0.83,1.43,1018408.074521,13853,58.5358,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":506,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-14",58.1,58.4,57.88,58,0.59,1056283.883316,13773,58.116,{"date":655,"open":503,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-13",58.55,57.415,57.66,-0.88,-1.5,1513998.023545,19062,57.8986,{"date":665,"open":606,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-10",58.62,57.34,58.54,0.63,1.09,1158500,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-09",57.58,57.94,57.26,57.91,0.62,1.08,549400,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-08",57.15,57.73,56.33,57.29,-0.54,-0.93,1174200,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":401,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-07-07",58.13,58.3,57.44,57.83,-0.41,1046000,{"date":699,"open":695,"high":700,"low":627,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-06",58.17,58.07,0.76,1.33,747700,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-02",57.23,57.7,56.63,57.31,0.22,0.39,1112500,{"date":715,"open":544,"high":716,"low":717,"close":718,"change":261,"percent_change":108,"volume":719,"transactions":9,"vwap":718},"2026-07-01",57.35,56.67,57.09,991300,{"date":721,"open":722,"high":723,"low":546,"close":676,"change":270,"percent_change":724,"volume":725,"transactions":9,"vwap":676},"2026-06-30",56.53,57.42,1.18,1190300,{"date":727,"open":728,"high":575,"low":729,"close":730,"change":271,"percent_change":181,"volume":731,"transactions":9,"vwap":730},"2026-06-29",56.24,55.53,56.59,1428100,{"date":733,"open":734,"high":735,"low":736,"close":729,"change":171,"percent_change":466,"volume":737,"transactions":9,"vwap":729},"2026-06-26",54.82,55.84,54.51,1324200,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-25",56.27,55.22,55.61,0.45,0.82,1998200,{"date":747,"open":535,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-24",55.87,54.71,55.16,0.16,0.29,2377600,{"date":755,"open":756,"high":576,"low":757,"close":758,"change":618,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-23",55.099998,54.81,55,-2.69,1719000,{"date":762,"open":718,"high":605,"low":763,"close":764,"change":329,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-22",56.46,56.52,0.14,1342300,{"date":768,"open":546,"high":769,"low":770,"close":565,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":565},"2026-06-18",56.62,56.02,0.91,1.64,1298000,{"date":775,"open":776,"high":777,"low":750,"close":729,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":729},"2026-06-17",57,57.049999,-1.23,-2.17,1865200,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":130,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-16",56.85,57.02,56.57,56.76,-0.16,1381700,{"date":790,"open":791,"high":783,"low":792,"close":783,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":783},"2026-06-15",56.15,56.099998,1.95,3.55,1584800,{"date":797,"open":798,"high":799,"low":800,"close":799,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":799},"2026-06-12",54.09,54.9,53.69,1.32,2.46,1721000,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":180,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-11",52.53,53.85,51.88,53.58,2.27,2024000,{"date":813,"open":814,"high":809,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-10",53.3,52.099998,52.39,-1.48,-2.75,2047400,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":89,"percent_change":659,"volume":826,"transactions":9,"vwap":825},"2026-06-09",54.69,55.029999,52.19,53.87,3108800,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":679,"volume":834,"transactions":9,"vwap":832},"2026-06-08",54.54,54.84,54.12,54.35,0.58,2610200,{"date":836,"open":837,"high":576,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-05",55.58,53.36,53.77,-2.08,-3.72,2674900,{"date":844,"open":845,"high":846,"low":757,"close":847,"change":380,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-04",54.89,56,55.85,1.79,1469400,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-03",54.73,55.080002,54.6,54.87,-0.11,-0.2,1209300,{"date":860,"open":845,"high":861,"low":862,"close":863,"change":118,"percent_change":151,"volume":864,"transactions":9,"vwap":863},"2026-06-02",55.040001,54.61,54.98,1082900,{"date":866,"open":830,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-01",55.28,54.48,54.49,-0.7,-1.27,1265500,{"date":874,"open":861,"high":729,"low":845,"close":875,"change":56,"percent_change":301,"volume":876,"transactions":9,"vwap":875},"2026-05-29",55.19,1283100,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-28",54.040001,54.85,54.78,0.56,1.03,1190500,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":678,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-05-27",53.72,54.26,53.52,54.22,1.16,1145600,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":639,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-05-26",53.44,53.84,53.6,1.57,1583300,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":108,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-05-22",52.93,53.14,52.63,52.77,-0.57,1317800,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":568,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-21",51.98,53.15,51.93,53.07,1.63,1871600,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":743,"percent_change":433,"volume":922,"transactions":9,"vwap":921},"2026-05-20",51.83,52.27,51.72,52.22,1867100,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-19",51.75,52.02,51.53,51.77,-0.1,-0.19,1909100,{"date":933,"open":925,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-18",51.96,51.4,51.87,0.5,0.97,2215800,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":261,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-15",50.82,51.61,50.75,51.37,-0.33,1730400,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":882,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-14",51.12,51.76,50.88,51.54,1.1,1432100,{"date":957,"open":958,"high":953,"low":959,"close":960,"change":242,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-13",51.43,50.89,50.98,-0.82,1062700,{"date":964,"open":965,"high":966,"low":967,"close":935,"change":968,"percent_change":151,"volume":969,"transactions":9,"vwap":935},"2026-05-12",50.76,51.62,50.53,0.46,1447300,{"date":971,"open":972,"high":973,"low":942,"close":974,"change":190,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-11",51.24,51.45,50.94,-0.53,1053500,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":422,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-08",51.49,51.7,51.18,51.21,-0.29,1002200,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":765,"percent_change":99,"volume":991,"transactions":9,"vwap":990},"2026-05-07",51.46,51.52,51.029999,51.36,1078300,{"date":993,"open":990,"high":973,"low":994,"close":995,"change":743,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-06",51.060001,51.22,0.89,1051300,{"date":999,"open":1000,"high":972,"low":1001,"close":1002,"change":98,"percent_change":506,"volume":1003,"transactions":9,"vwap":1002},"2026-05-05",51.09,50.6,50.77,858400,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1001,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1001},"2026-05-04",51.0099983,51.57,50.16,-0.37,-0.73,1325300,{"date":1013,"open":1014,"high":1015,"low":974,"close":1016,"change":495,"percent_change":252,"volume":1017,"transactions":9,"vwap":1016},"2026-05-01",51.32,51.5,50.97,963400,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1021,"change":1023,"percent_change":898,"volume":1024,"transactions":9,"vwap":1021},"2026-04-30",50.67,51.23,50.33,0.79,1081300,{"date":1026,"open":974,"high":1027,"low":1028,"close":1029,"change":89,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-04-29",51.040001,50.15,50.44,-0.94,1771400,{"date":1033,"open":1028,"high":1006,"low":1034,"close":1035,"change":506,"percent_change":270,"volume":1036,"transactions":9,"vwap":1035},"2026-04-28",50.029999,50.92,1124700,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":516,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-27",49.89,50.62,50.58,1.69,809900,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-24",50.040001,50.32,49.69,49.74,-0.36,-0.72,1091900,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1056,"change":556,"percent_change":711,"volume":1058,"transactions":9,"vwap":1056},"2026-04-23",49.8,50.099998,48.77,2084800,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":412,"percent_change":57,"volume":1065,"transactions":9,"vwap":1064},"2026-04-22",50.26,50.3,49.68,49.99,662600,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1070,"change":109,"percent_change":1030,"volume":1071,"transactions":9,"vwap":1070},"2026-04-21",50.21,49.23,49.67,1979700,{"date":1073,"open":1074,"high":1075,"low":1070,"close":1076,"change":88,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-20",50.19,50.25,50.14,-0.61,1259200,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1083,"change":506,"percent_change":67,"volume":1084,"transactions":9,"vwap":1083},"2026-04-17",50.73,50.96,50.45,1455300,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1087,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1087},"2026-04-16",50.11,50.36,49.57,-0.01,-0.02,1546700,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":466,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-15",50.38,50.48,49.88,50.12,-0.28,1184200,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1061,"change":1106,"percent_change":45,"volume":1107,"transactions":9,"vwap":1061},"2026-04-14",50.54,50.61,50.060001,0.4,2310300,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-13",48.59,49.92,48.53,49.86,0.99,2.03,1558100,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":191,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-10",49.4,49.47,48.66,48.87,-0.87,1206200,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1128,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1128},"2026-04-09",48.12,49.3,48.040001,1.02,2.11,1537800,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-08",48.35,48.67,47.5,48.28,2.29,4.98,2361600,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-07",46.29,46.39,45.18,45.99,-0.89,-1.9,3012500,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-06",46.22,46.98,46.88,0.65,1.41,1274200,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":130,"volume":1166,"transactions":9,"vwap":1164},"2026-04-02",44.79,46.42,44.6,46.23,-0.04,2125400,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":300,"percent_change":883,"volume":1173,"transactions":9,"vwap":1172},"2026-04-01",46.099998,46.56,45.61,46.27,2689900,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-31",44.7,45.85,44.32,45.8,2.14,4.9,3733000,{"date":1184,"open":1185,"high":1186,"low":23,"close":1187,"change":711,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-30",44.38,44.42,43.66,0.51,2072000,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":537,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-27",44.82,44.95,43.35,43.44,-3.87,4100700,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-26",46.41,46.72,45.19,-1.83,-3.89,3734600,{"date":1207,"open":1154,"high":1208,"low":1209,"close":1210,"change":475,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-25",47.23,46.31,47.02,1.58,1966800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1144,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1144},"2026-03-24",46.18,47.29,46.040001,-0.58,-1.24,3355300,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":679,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-23",47.33,47.88,46.37,46.87,2.36,4661400,{"date":1230,"open":1231,"high":1223,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-20",47.3,45.43,45.79,-1.64,-3.46,3805200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1156,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-19",45.7,47.9,45.39,47.43,1.39,3266800,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-18",48.11,48.18,46.69,46.78,-1.94,-3.98,3416000,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":557,"percent_change":712,"volume":1260,"transactions":9,"vwap":1259},"2026-03-17",48.88,49.27,48.62,48.72,2060700,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1112,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1112},"2026-03-16",47.55,48.54,47.54,1.85,3.96,1823800,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":242,"percent_change":1148,"volume":1275,"transactions":9,"vwap":1274},"2026-03-13",47.71,48.15,46.66,46.68,3061300,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-12",47.64,48.0099983,47.029999,47.099998,-1.7,-3.48,2358500,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":679,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-11",48.099998,48.86,47.72,48.8,2.26,3828700,{"date":1294,"open":1295,"high":1034,"low":1296,"close":1289,"change":1219,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1289},"2026-03-10",48.84,47.66,-2.53,3361600,{"date":1300,"open":1225,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-09",49.25,45.52,48.96,2.38,5.11,7921700,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-06",48.060001,48.85,46.58,-3.4,-6.8,6074600,{"date":1316,"open":1016,"high":1317,"low":1122,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-05",51.38,49.98,-1.81,-3.49,4912800,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":526,"volume":1329,"transactions":9,"vwap":1327},"2026-03-04",51.099998,52.15,50.86,51.79,0.95,3058000,{"date":1331,"open":1064,"high":988,"low":1332,"close":1333,"change":141,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-03",48.029999,50.84,-2.02,7505400,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":402,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-02",50.72,52.48,51.89,-0.75,3097600,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-27",52.12,52.84,51.73,52.28,-1.09,-2.04,2797000,{"date":1353,"open":825,"high":1354,"low":1355,"close":1356,"change":191,"percent_change":253,"volume":1357,"transactions":9,"vwap":1356},"2026-02-26",53.91,52.34,53.37,2831900,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1361,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1361},"2026-02-25",53.34,53.8,53.13,1.04,1.97,1357900,{"date":1367,"open":936,"high":1346,"low":1368,"close":1369,"change":1114,"percent_change":181,"volume":1370,"transactions":9,"vwap":1369},"2026-02-24",51.64,52.76,1155400,{"date":1372,"open":1373,"high":1374,"low":980,"close":928,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":928},"2026-02-23",52.75,53.2,-1.18,-2.23,2457800,{"date":1379,"open":1380,"high":1381,"low":980,"close":1382,"change":678,"percent_change":724,"volume":1383,"transactions":9,"vwap":1382},"2026-02-20",51.9,53.19,52.95,3133700,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-19",52.36,52.52,51.78,52.33,-0.62,-1.17,2163500,{"date":1394,"open":1382,"high":1395,"low":1396,"close":1382,"change":1090,"percent_change":1091,"volume":1397,"transactions":9,"vwap":1382},"2026-02-18",53.59,52.61,2171200,{"date":1399,"open":936,"high":903,"low":972,"close":1400,"change":359,"percent_change":1042,"volume":1401,"transactions":9,"vwap":1400},"2026-02-17",52.96,4219800,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-13",52.45,53.42,51.65,52.080002,-0.34,-0.65,4568000,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-12",54.5,54.66,52.42,-1.74,-3.21,4327600,{"date":1420,"open":757,"high":757,"low":1421,"close":1422,"change":1090,"percent_change":1091,"volume":1423,"transactions":9,"vwap":1422},"2026-02-11",53.56,54.16,1442600,{"date":1425,"open":1426,"high":881,"low":1427,"close":1428,"change":906,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-10",54.72,54.099998,54.17,-1.04,1656000,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":433,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-02-09",53.92,54.8,53.7,54.74,1.61,1814800,{"date":1440,"open":1441,"high":1442,"low":1441,"close":825,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":825},"2026-02-06",52.87,53.96,1.8,3.46,2625900,{"date":1447,"open":1448,"high":1449,"low":925,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-05",52.73,53.4,52.07,-1.63,-3.04,5529000,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1435,"change":109,"percent_change":1123,"volume":1459,"transactions":9,"vwap":1435},"2026-02-04",54.39,54.55,52.65,4680300,{"date":1461,"open":1462,"high":536,"low":902,"close":1428,"change":1375,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1428},"2026-02-03",55.24,-2.13,3544700,{"date":1466,"open":1467,"high":1468,"low":1467,"close":536,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":536},"2026-02-02",54.23,55.51,1.25,2.31,1750200,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1427,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1427},"2026-01-30",54.14,54.76,53.67,-0.12,-0.22,2486300,{"date":1481,"open":1422,"high":1482,"low":1483,"close":890,"change":423,"percent_change":1484,"volume":1485,"transactions":9,"vwap":890},"2026-01-29",54.44,52.74,-0.46,3065500,{"date":1487,"open":1436,"high":863,"low":890,"close":1488,"change":172,"percent_change":401,"volume":1489,"transactions":9,"vwap":1488},"2026-01-28",54.47,1425300,{"date":1491,"open":1492,"high":1493,"low":1494,"close":854,"change":1484,"percent_change":1495,"volume":1496,"transactions":9,"vwap":854},"2026-01-27",55.15,55.3,54.59,-0.84,992500,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-01-26",55.049999,55.42,54.95,55.060001,0.02,0.04,934100,{"date":1507,"open":1508,"high":1509,"low":1501,"close":861,"change":975,"percent_change":1510,"volume":1511,"transactions":9,"vwap":861},"2026-01-23",55.18,55.73,-0.95,1286100,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1515,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1515},"2026-01-22",55.33,55.57,54.86,0.61,1.11,1956600,{"date":1521,"open":1522,"high":756,"low":1381,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-01-21",53.55,54.96,2.66,5.09,3543000,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-20",53.040001,54.24,51.97,52.3,-3.27,-5.88,3611400,{"date":1537,"open":748,"high":1538,"low":1514,"close":1515,"change":171,"percent_change":466,"volume":1539,"transactions":9,"vwap":1515},"2026-01-16",55.97,1283600,{"date":1541,"open":576,"high":1538,"low":1542,"close":1543,"change":45,"percent_change":434,"volume":1544,"transactions":9,"vwap":1543},"2026-01-15",55.5,55.65,1276600,{"date":1546,"open":799,"high":1547,"low":831,"close":880,"change":1548,"percent_change":1219,"volume":1549,"transactions":9,"vwap":880},"2026-01-14",55.13,-0.69,2739000,{"date":1551,"open":1552,"high":514,"low":1553,"close":1554,"change":253,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-13",56.4,55.26,55.54,-1.42,1949100,{"date":1558,"open":1559,"high":577,"low":1560,"close":577,"change":201,"percent_change":202,"volume":1561,"transactions":9,"vwap":577},"2026-01-12",55.83,55.77,777100,{"date":1563,"open":1564,"high":763,"low":1565,"close":1566,"change":118,"percent_change":359,"volume":1567,"transactions":9,"vwap":1566},"2026-01-09",55.91,55.62,56.37,1557700,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":506,"percent_change":1517,"volume":1574,"transactions":9,"vwap":1573},"2026-01-08",55.44,56.0099983,55.38,55.88,1248600,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1554,"change":687,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1554},"2026-01-07",55.94,55.39,-0.96,1561000,{"date":1582,"open":1583,"high":1584,"low":576,"close":1585,"change":712,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-06",55.74,56.11,56.080002,0.7,945300,{"date":1589,"open":616,"high":1590,"low":1591,"close":1592,"change":172,"percent_change":19,"volume":1593,"transactions":9,"vwap":1592},"2026-01-05",56.29,55.66,55.69,1059300,{"date":1595,"open":1538,"high":792,"low":1596,"close":1597,"change":1598,"percent_change":1023,"volume":1599,"transactions":9,"vwap":1597},"2026-01-02",55.48,55.82,0.44,1448800,{"date":1601,"open":1509,"high":1602,"low":1603,"close":1572,"change":88,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1572},"2025-12-31",55.95,55.34,-0.56,876800,{"date":1607,"open":1578,"high":1608,"low":1578,"close":1592,"change":412,"percent_change":833,"volume":1609,"transactions":9,"vwap":1592},"2025-12-30",55.86,829600,{"date":1611,"open":880,"high":1612,"low":881,"close":1613,"change":1614,"percent_change":270,"volume":1615,"transactions":9,"vwap":1613},"2025-12-29",55.56,55.37,0.37,2156600,{"date":1617,"open":1547,"high":1547,"low":1618,"close":758,"change":1619,"percent_change":330,"volume":1620,"transactions":9,"vwap":758},"2025-12-26",54.68,0.07,949100,{"date":1622,"open":1523,"high":1623,"low":830,"close":1624,"change":1625,"percent_change":1503,"volume":1626,"transactions":9,"vwap":1624},"2025-12-24",55.11,54.93,0.01,549300,{"date":1628,"open":855,"high":1629,"low":880,"close":1630,"change":1631,"percent_change":172,"volume":1632,"transactions":9,"vwap":1630},"2025-12-23",55.09,54.92,-0.07,797100,{"date":1634,"open":1635,"high":1499,"low":1635,"close":1636,"change":359,"percent_change":914,"volume":1637,"transactions":9,"vwap":1636},"2025-12-22",54.52,54.99,863100,{"date":1639,"open":1640,"high":1428,"low":1356,"close":1641,"change":598,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-12-19",53.38,54.11,1.9,847500,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-12-18",52.81,53.26,52.49,53.099998,0.72,1.37,1317100,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":983,"percent_change":78,"volume":1659,"transactions":9,"vwap":1658},"2025-12-17",52.78,53.080002,52.14,52.38,1690200,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-12-16",52.54,52.85,52.040001,52.67,0.05,0.1,2198900,{"date":1670,"open":902,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-12-15",52.97,52,52.62,0,1615900,{"date":1677,"open":1448,"high":1678,"low":1679,"close":1673,"change":329,"percent_change":160,"volume":1680,"transactions":9,"vwap":1673},"2025-12-12",53.0099983,51.39,3697100,{"date":1682,"open":912,"high":1665,"low":987,"close":1662,"change":412,"percent_change":1517,"volume":1683,"transactions":9,"vwap":1662},"2025-12-11",1481900,{"date":1685,"open":1686,"high":1687,"low":1688,"close":921,"change":1363,"percent_change":1115,"volume":1689,"transactions":9,"vwap":921},"2025-12-10",51.049999,52.32,50.93,2038900,{"date":1691,"open":1692,"high":953,"low":1693,"close":981,"change":1631,"percent_change":466,"volume":1694,"transactions":9,"vwap":981},"2025-12-09",51.17,51.13,1161000,{"date":1696,"open":1697,"high":1698,"low":974,"close":1699,"change":20,"percent_change":140,"volume":1700,"transactions":9,"vwap":1699},"2025-12-08",51.6,51.67,51.25,1390100,{"date":1702,"open":1317,"high":1368,"low":995,"close":1697,"change":412,"percent_change":678,"volume":1703,"transactions":9,"vwap":1697},"2025-12-05",848300,{"date":1705,"open":1699,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1188,"volume":1710,"transactions":9,"vwap":1708},"2025-12-04",51.33,50.85,51.28,0.26,1018900,{"date":1712,"open":1713,"high":1324,"low":1714,"close":1715,"change":765,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-12-03",50.55,50.52,51.02,0.28,1116200,{"date":1719,"open":1081,"high":1688,"low":1720,"close":952,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":952},"2025-12-02",50.51,0.36,0.71,1121500,{"date":1725,"open":1318,"high":1707,"low":1726,"close":1714,"change":1727,"percent_change":1721,"volume":1728,"transactions":9,"vwap":1714},"2025-12-01",49.91,0.18,1116000,{"date":1730,"open":1064,"high":1096,"low":1064,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-11-28",50.34,0.33,0.66,693800,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":301,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-11-26",49.54,50.09,49.44,50.0099983,1.52,1942800,{"date":1744,"open":1112,"high":1745,"low":1746,"close":1747,"change":1586,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-11-25",49.31,47.63,49.26,1.44,1847600,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-11-24",47.28,48.6,47.2,48.56,1.71,3.65,2513900,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-11-21",46.38,47.09,45.02,46.85,1.23,2.7,6196000,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-11-20",48.95,49.11,45.5,45.62,-1.76,-3.71,8025400,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1156,"percent_change":1243,"volume":1783,"transactions":9,"vwap":1782},"2025-11-19",46.84,47.93,46.59,47.38,3052600,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":961,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-11-18",46.97,47.65,46.19,46.73,-1.72,6281000,{"date":1793,"open":1794,"high":1795,"low":1216,"close":1263,"change":1796,"percent_change":619,"volume":1797,"transactions":9,"vwap":1263},"2025-11-17",48.4,49.13,-1.28,3159800,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":445,"volume":1805,"transactions":9,"vwap":1803},"2025-11-14",47.82,49.32,47.41,48.83,0.21,2943400,{"date":1807,"open":1808,"high":1008,"low":1809,"close":1258,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1258},"2025-11-13",49.96,48.07,-1.58,-3.15,3048300,{"date":1814,"open":1815,"high":967,"low":1111,"close":1816,"change":857,"percent_change":311,"volume":1817,"transactions":9,"vwap":1816},"2025-11-12",50.5,50.2,1198700,{"date":1819,"open":1820,"high":1821,"low":1074,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-11-11",50.31,50.49,50.4,0.06,0.12,909300,{"date":1827,"open":1828,"high":1731,"low":1829,"close":1731,"change":640,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1731},"2025-11-10",49.84,49.75,2.92,2182400,{"date":1833,"open":1247,"high":1834,"low":1216,"close":1835,"change":557,"percent_change":712,"volume":1836,"transactions":9,"vwap":1835},"2025-11-07",48.93,48.91,3379700,{"date":1838,"open":1839,"high":1840,"low":1135,"close":1259,"change":1841,"percent_change":1463,"volume":1842,"transactions":9,"vwap":1259},"2025-11-06",49.55,49.71,-1.06,3273800,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-11-05",48.79,50.049999,48.76,49.78,0.92,1.88,1531500,{"date":1853,"open":1290,"high":1854,"low":1855,"close":1288,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1288},"2025-11-04",49.48,48.57,-1.03,-2.06,2125900,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1039,"change":1804,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1039},"2025-11-03",49.82,49.94,49.02,0.42,994600,{"date":1867,"open":1868,"high":1869,"low":1863,"close":1063,"change":1503,"percent_change":1504,"volume":1870,"transactions":9,"vwap":1063},"2025-10-31",50.22,50.23,1904100,{"date":1872,"open":1873,"high":1874,"low":1089,"close":1875,"change":261,"percent_change":1408,"volume":1876,"transactions":9,"vwap":1875},"2025-10-30",49.97,50.42,49.66,1905100,{"date":1878,"open":1103,"high":1879,"low":1861,"close":1880,"change":242,"percent_change":1495,"volume":1881,"transactions":9,"vwap":1880},"2025-10-29",50.79,49.83,2508500,{"date":1883,"open":1006,"high":1000,"low":1075,"close":1075,"change":629,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1075},"2025-10-28",-1.39,1283400,{"date":1887,"open":1888,"high":1889,"low":944,"close":1082,"change":1890,"percent_change":1651,"volume":1891,"transactions":9,"vwap":1082},"2025-10-27",51.07,51.16,0.69,1219500,{"date":1893,"open":1821,"high":1001,"low":1056,"close":1894,"change":1895,"percent_change":702,"volume":1896,"transactions":9,"vwap":1894},"2025-10-24",50.27,0.38,1641000,{"date":1898,"open":1795,"high":1899,"low":1795,"close":1039,"change":882,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1039},"2025-10-23",49.93,1.14,1543900,{"date":1903,"open":1904,"high":1840,"low":1129,"close":1905,"change":402,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-10-22",49.6,49.33,-0.78,3951100,{"date":1909,"open":1905,"high":1111,"low":1910,"close":1911,"change":765,"percent_change":1716,"volume":1912,"transactions":9,"vwap":1911},"2025-10-21",48.89,49.72,1727400,{"date":1914,"open":1915,"high":1904,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-10-20",48.37,48.34,49.58,1.86,3.9,2281000,{"date":1922,"open":1923,"high":1289,"low":1924,"close":1289,"change":793,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1289},"2025-10-17",46.25,45.4,4.26,4857100,{"date":1928,"open":1794,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-10-16",48.46,45.69,45.77,-2.37,-4.92,5082600,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":857,"percent_change":696,"volume":1941,"transactions":9,"vwap":1940},"2025-10-15",49.09,49.19,47.52,48.14,2087500,{"date":1943,"open":1332,"high":1944,"low":1945,"close":1916,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1916},"2025-10-14",49.22,47.22,-1.13,-2.28,3549100,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1120,"change":1443,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1120},"2025-10-13",48.94,49.62,48.81,3.78,2620000,{"date":1957,"open":974,"high":950,"low":1782,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-10-10",47.67,-3.23,-6.35,6741800,{"date":1963,"open":1686,"high":1964,"low":1815,"close":1965,"change":129,"percent_change":1477,"volume":1966,"transactions":9,"vwap":1965},"2025-10-09",51.15,50.9,1117500,{"date":1968,"open":1020,"high":989,"low":1720,"close":1082,"change":118,"percent_change":938,"volume":1969,"transactions":9,"vwap":1082},"2025-10-08",677800,{"date":1971,"open":981,"high":1021,"low":1047,"close":1972,"change":906,"percent_change":231,"volume":1973,"transactions":9,"vwap":1972},"2025-10-07",50.47,1299300,{"date":1975,"open":1000,"high":1976,"low":1338,"close":1027,"change":329,"percent_change":751,"volume":1977,"transactions":9,"vwap":1027},"2025-10-06",51.11,788300,{"date":1979,"open":1016,"high":1715,"low":1980,"close":1082,"change":1981,"percent_change":118,"volume":1982,"transactions":9,"vwap":1082},"2025-10-03",50.56,0.25,719900,{"date":1984,"open":982,"high":1708,"low":1985,"close":1985,"change":1050,"percent_change":870,"volume":1986,"transactions":9,"vwap":1985},"2025-10-02",50.71,744900,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1888,"change":330,"percent_change":1709,"volume":1991,"transactions":9,"vwap":1888},"2025-10-01",50.69,51.19,618800,{"date":1993,"open":965,"high":994,"low":1994,"close":974,"change":556,"percent_change":711,"volume":1995,"transactions":9,"vwap":974},"2025-09-30",50.64,752700,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-09-29",51.31,51.34,50.68,50.83,-0.38,-0.74,892300,{"date":2006,"open":2007,"high":982,"low":1046,"close":982,"change":1518,"percent_change":2008,"volume":2009,"transactions":9,"vwap":982},"2025-09-26",50.43,2.22,1077000,{"date":2011,"open":1726,"high":1985,"low":2012,"close":1056,"change":2002,"percent_change":1341,"volume":2013,"transactions":9,"vwap":1056},"2025-09-25",49.7,1255100,{"date":2015,"open":1047,"high":1720,"low":2016,"close":1096,"change":1732,"percent_change":1733,"volume":2017,"transactions":9,"vwap":1096},"2025-09-24",49.77,944400,{"date":2019,"open":1980,"high":2020,"low":2021,"close":1028,"change":1408,"percent_change":243,"volume":2022,"transactions":9,"vwap":1028},"2025-09-23",50.57,49.79,1159900,{"date":2024,"open":965,"high":2025,"low":1096,"close":1821,"change":311,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1821},"2025-09-22",50.95,-0.79,886400,{"date":2029,"open":950,"high":1964,"low":1980,"close":959,"change":1666,"percent_change":1667,"volume":2030,"transactions":9,"vwap":959},"2025-09-19",850700,{"date":2032,"open":2033,"high":945,"low":1333,"close":1333,"change":1631,"percent_change":466,"volume":2034,"transactions":9,"vwap":1333},"2025-09-18",51.29,1101300,{"date":2036,"open":1738,"high":972,"low":1738,"close":2037,"change":609,"percent_change":1850,"volume":2038,"transactions":9,"vwap":2037},"2025-09-17",50.91,1939700,{"date":2040,"open":1820,"high":2041,"low":1726,"close":1873,"change":191,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1873},"2025-09-16",50.37,-0.85,1104300,{"date":2045,"open":1688,"high":1688,"low":1022,"close":1822,"change":1478,"percent_change":191,"volume":2046,"transactions":9,"vwap":1822},"2025-09-15",1088400,{"date":2048,"open":2020,"high":1965,"low":967,"close":1040,"change":1503,"percent_change":1504,"volume":2049,"transactions":9,"vwap":1040},"2025-09-12",665600,{"date":2051,"open":2052,"high":1104,"low":1894,"close":1001,"change":57,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1001},"2025-09-11",50.39,1.28,736500,{"date":2056,"open":2057,"high":2058,"low":2021,"close":1808,"change":1619,"percent_change":765,"volume":2059,"transactions":9,"vwap":1808},"2025-09-10",50.18,50.28,1018000,{"date":2061,"open":1070,"high":1726,"low":1905,"close":1039,"change":765,"percent_change":1716,"volume":2062,"transactions":9,"vwap":1039},"2025-09-09",877600,{"date":2064,"open":2065,"high":2066,"low":2067,"close":1829,"change":743,"percent_change":771,"volume":2068,"transactions":9,"vwap":1829},"2025-09-08",49.56,49.81,49.46,1011700,{"date":2070,"open":2071,"high":1808,"low":1855,"close":1128,"change":1674,"percent_change":1674,"volume":2072,"transactions":9,"vwap":1128},"2025-09-05",49.87,1557800,{"date":2074,"open":2075,"high":2076,"low":2077,"close":1128,"change":67,"percent_change":220,"volume":2078,"transactions":9,"vwap":1128},"2025-09-04",48.75,49.35,48.73,1005200,{"date":2080,"open":1309,"high":1258,"low":1309,"close":1258,"change":669,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1258},"2025-09-03",1.31,1803200,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1341,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-09-02",47.51,48,46.94,47.99,-1.54,2714000,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":109,"percent_change":1579,"volume":2097,"transactions":9,"vwap":2096},"2025-08-29",49.36,49.42,48.51,48.74,1302200,{"date":2099,"open":1944,"high":2076,"low":2100,"close":2101,"change":1981,"percent_change":1188,"volume":2102,"transactions":9,"vwap":2101},"2025-08-28",48.9,49.21,908700,{"date":2104,"open":1951,"high":2105,"low":1753,"close":1303,"change":1165,"percent_change":171,"volume":2106,"transactions":9,"vwap":1303},"2025-08-27",49.060001,925700,{"date":2108,"open":1258,"high":1863,"low":1258,"close":2109,"change":751,"percent_change":1732,"volume":2110,"transactions":9,"vwap":2109},"2025-08-26",49,828800,{"date":2112,"open":2113,"high":2114,"low":2115,"close":1295,"change":130,"percent_change":391,"volume":2116,"transactions":9,"vwap":1295},"2025-08-25",48.65,49.0099983,48.5,913000,{"date":2118,"open":2119,"high":1834,"low":2119,"close":1834,"change":1364,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1834},"2025-08-22",47.040001,4.2,2015200,{"date":2123,"open":1210,"high":1754,"low":2124,"close":2125,"change":1408,"percent_change":1051,"volume":2126,"transactions":9,"vwap":2125},"2025-08-21",46.62,46.96,1594900,{"date":2128,"open":2129,"high":2130,"low":2131,"close":1231,"change":1824,"percent_change":1981,"volume":2132,"transactions":9,"vwap":1231},"2025-08-20",47.19,47.39,46.44,2340400,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":252,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-08-19",47.91,47.96,47.080002,47.18,-1.07,1470400,{"date":2142,"open":2138,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-08-18",47.78,47.12,47.69,0.6,1.27,942600,{"date":2150,"open":2151,"high":1945,"low":1155,"close":1762,"change":329,"percent_change":98,"volume":2152,"transactions":9,"vwap":1762},"2025-08-15",47.14,734100,{"date":2154,"open":1249,"high":2151,"low":2124,"close":2155,"change":929,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-08-14",47.0099983,-0.21,831100,{"date":2159,"open":2160,"high":1231,"low":2161,"close":2162,"change":751,"percent_change":506,"volume":2163,"transactions":9,"vwap":2162},"2025-08-13",47.24,46.93,47.11,772900,{"date":2165,"open":2166,"high":1154,"low":2166,"close":2167,"change":1328,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-08-12",46.35,46.95,2.07,975500,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":171,"percent_change":261,"volume":2176,"transactions":9,"vwap":2175},"2025-08-11",46.14,46.3,45.83,46,1066500,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2180,"change":45,"percent_change":599,"volume":2182,"transactions":9,"vwap":2180},"2025-08-08",45.63,46.080002,45.59,1113400,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2156,"percent_change":1484,"volume":2189,"transactions":9,"vwap":2188},"2025-08-07",45.75,45.84,44.93,45.28,1376800,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2193,"change":1650,"percent_change":1437,"volume":2195,"transactions":9,"vwap":2193},"2025-08-06",44.83,45.49,44.65,881400,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":930,"percent_change":242,"volume":2202,"transactions":9,"vwap":2201},"2025-08-05",45.07,45.09,44.09,44.77,1587000,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":281,"percent_change":2209,"volume":737,"transactions":9,"vwap":2208},"2025-08-04",44.12,44.97,44.07,44.96,3.45,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-08-01",44.27,44.28,42.93,43.46,-1.87,-4.13,3641600,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":929,"percent_change":1478,"volume":2225,"transactions":9,"vwap":2224},"2025-07-31",45.9,46.07,45.16,45.33,2019100,{"date":2227,"open":2228,"high":2174,"low":2229,"close":1232,"change":1631,"percent_change":422,"volume":2230,"transactions":9,"vwap":1232},"2025-07-30",45.66,45.049999,2686700,{"date":2232,"open":1145,"high":2233,"low":2234,"close":1772,"change":687,"percent_change":1391,"volume":2235,"transactions":9,"vwap":1772},"2025-07-29",46.45,45.38,1543100,{"date":2237,"open":2221,"high":2238,"low":2185,"close":1217,"change":1517,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1217},"2025-07-28",46.060001,1.34,979300,{"date":2242,"open":2243,"high":2244,"low":2245,"close":1232,"change":505,"percent_change":1598,"volume":2246,"transactions":9,"vwap":1232},"2025-07-25",45.22,45.47,45.14,667900,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":1823,"percent_change":330,"volume":2253,"transactions":9,"vwap":2252},"2025-07-24",45.32,45.48,45.15,45.23,1075200,{"date":2255,"open":1163,"high":1202,"low":2256,"close":2257,"change":771,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-07-23",44.39,45.17,2.06,900700,{"date":2261,"open":2213,"high":1178,"low":2262,"close":2263,"change":1667,"percent_change":456,"volume":2264,"transactions":9,"vwap":2263},"2025-07-22",43.69,44.26,1118700,{"date":2266,"open":2267,"high":2268,"low":2205,"close":2269,"change":160,"percent_change":506,"volume":2270,"transactions":9,"vwap":2269},"2025-07-21",44.21,44.59,44.16,757500,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2274,"change":1732,"percent_change":702,"volume":2276,"transactions":9,"vwap":2274},"2025-07-18",43.9,44.0099983,43.75,700800,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":329,"percent_change":1727,"volume":2283,"transactions":9,"vwap":2282},"2025-07-17",43.73,43.82,43.57,43.68,956700,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":422,"percent_change":1408,"volume":2290,"transactions":9,"vwap":2289},"2025-07-16",43.85,43.93,42.56,43.6,3369900,{"date":2292,"open":2207,"high":2205,"low":2293,"close":2275,"change":765,"percent_change":412,"volume":2294,"transactions":9,"vwap":2275},"2025-07-15",43.71,1415500,{"date":2296,"open":2275,"high":2286,"low":2281,"close":2297,"change":946,"percent_change":1341,"volume":2298,"transactions":9,"vwap":2297},"2025-07-14",43.61,1058300,{"date":2300,"open":2301,"high":2269,"low":2302,"close":2303,"change":130,"percent_change":857,"volume":2304,"transactions":9,"vwap":2303},"2025-07-11",43.55,43.54,43.94,994000,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":1727,"percent_change":56,"volume":2311,"transactions":9,"vwap":2310},"2025-07-10",43.96,44.11,43.83,44.029999,656700,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2286,"change":301,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2286},"2025-07-09",43.65,43.91,43.47,1.74,1243300,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":118,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-07-08",43.040001,43.28,42.96,43.099998,1.15,988400,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2156,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-07-07",42.57,42.72,42.2,42.61,-0.49,1061300,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":330,"percent_change":548,"volume":2341,"transactions":9,"vwap":2340},"2025-07-03",43.0099983,43.15,42.79,42.82,680500,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":1667,"percent_change":456,"volume":2348,"transactions":9,"vwap":2347},"2025-07-02",42.64,42.85,42.5,42.69,910900,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":1090,"percent_change":1091,"volume":2355,"transactions":9,"vwap":2354},"2025-07-01",42.43,42.81,42.41,42.59,966300,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":1727,"percent_change":1864,"volume":2362,"transactions":9,"vwap":2361},"2025-06-30",42.74,42.76,42.4,42.6,933500,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":1625,"percent_change":1503,"volume":2369,"transactions":9,"vwap":2368},"2025-06-27",42.58,42.65,42.02,42.42,892400,{"date":2371,"open":2372,"high":2365,"low":2372,"close":2353,"change":556,"percent_change":1709,"volume":2373,"transactions":9,"vwap":2353},"2025-06-26",42.35,703100,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":329,"percent_change":557,"volume":2380,"transactions":9,"vwap":2379},"2025-06-25",42.29,42.36,41.98,42.3,1076300,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2384,"change":1741,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-06-24",41.75,42.22,41.7,3.73,1478600,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":412,"percent_change":1023,"volume":2394,"transactions":9,"vwap":2393},"2025-06-23",40.45,40.73,39.62,40.7,2075800,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1478,"percent_change":687,"volume":2401,"transactions":9,"vwap":2400},"2025-06-20",40.85,40.94,40.11,40.38,1384000,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":300,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-06-18",40.12,40.99,39.89,40.6,1.17,1467400,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":1391,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-06-17",40.92,41.029999,39.73,40.13,-2.83,2499900,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":152,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-06-16",40.71,41.46,40.67,41.3,3.56,1513100,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-06-13",40.49,41.09,39.56,39.88,-1.67,-4.02,4040800,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2156,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-06-12",41.5,41.88,41.38,41.55,-0.5,1325200,{"date":2444,"open":2445,"high":2329,"low":2421,"close":2446,"change":930,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-06-11",42.28,41.76,-0.45,1799100,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":1667,"percent_change":161,"volume":2455,"transactions":9,"vwap":2454},"2025-06-10",41.96,42.099998,41.78,41.95,1174600,{"date":2457,"open":2383,"high":2458,"low":2459,"close":2460,"change":557,"percent_change":968,"volume":2461,"transactions":9,"vwap":2460},"2025-06-09",42.060001,41.69,41.85,1025100,{"date":2463,"open":2464,"high":2465,"low":2464,"close":2466,"change":568,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-06-06",41.29,41.71,41.66,2.08,1157100,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":1009,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-06-05",41.4,41.77,40.59,40.81,-0.9,1233600,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":1504,"percent_change":1667,"volume":2483,"transactions":9,"vwap":2482},"2025-06-04",41.21,41.28,41.02,41.18,847600,{"date":2485,"open":2486,"high":2479,"low":2393,"close":2487,"change":743,"percent_change":1518,"volume":2488,"transactions":9,"vwap":2487},"2025-06-03",40.8,41.14,891100,{"date":2490,"open":2491,"high":2492,"low":2415,"close":2493,"change":1709,"percent_change":57,"volume":2494,"transactions":9,"vwap":2493},"2025-06-02",40.25,40.72,40.69,949200,{"date":2496,"open":2497,"high":2493,"low":2498,"close":2499,"change":422,"percent_change":1009,"volume":2500,"transactions":9,"vwap":2499},"2025-05-30",40.36,39.66,40.43,1413900,{"date":2502,"open":2503,"high":2503,"low":2504,"close":2505,"change":201,"percent_change":1631,"volume":2506,"transactions":9,"vwap":2505},"2025-05-29",41.13,40.27,40.58,1117400,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":261,"percent_change":242,"volume":2513,"transactions":9,"vwap":2512},"2025-05-28",40.87,40.9,40.44,40.61,1285000,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":793,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-05-27",40.0099983,40.82,39.85,40.78,5.02,1347200,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-05-23",38.72,39.51,38.63,38.83,-1.3,-3.24,3152600,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2415,"change":160,"percent_change":1895,"volume":2536,"transactions":9,"vwap":2415},"2025-05-22",39.9,40.5,39.72,1795300,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-05-21",40.97,41.36,39.7,39.98,-1.47,-3.55,2210300,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":1804,"percent_change":1188,"volume":2552,"transactions":9,"vwap":2551},"2025-05-20",41.35,41.49,40.91,41.45,1170000,{"date":2554,"open":2407,"high":2471,"low":2555,"close":2556,"change":401,"percent_change":1218,"volume":2557,"transactions":9,"vwap":2556},"2025-05-19",40.55,41.24,1044900,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":329,"percent_change":557,"volume":2564,"transactions":9,"vwap":2563},"2025-05-16",41.57,41.74,41.31,41.48,1238400,{"date":2566,"open":2567,"high":2471,"low":2422,"close":2471,"change":1614,"percent_change":151,"volume":2568,"transactions":9,"vwap":2471},"2025-05-15",40.84,812500,{"date":2570,"open":2549,"high":2437,"low":2398,"close":2413,"change":2447,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2413},"2025-05-14",-1.08,1249700,{"date":2574,"open":2575,"high":2576,"low":2421,"close":2563,"change":160,"percent_change":1721,"volume":2577,"transactions":9,"vwap":2563},"2025-05-13",41.63,42.080002,2215600,{"date":2579,"open":2580,"high":2581,"low":2491,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-05-12",40.32,41.37,41.33,2.56,6.6,5238300,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":556,"percent_change":1716,"volume":2592,"transactions":9,"vwap":2591},"2025-05-09",38.7,39.040001,38.6,38.77,1159300,{"date":2594,"open":2595,"high":2527,"low":2596,"close":2597,"change":2598,"percent_change":793,"volume":2599,"transactions":9,"vwap":2597},"2025-05-08",38.22,38.11,38.66,0.74,1670600,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":1188,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-05-07",37.67,38.02,37.28,37.92,1.36,1861400,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-05-06",37.61,37.97,37.36,37.41,-0.76,-1.99,1445800,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":20,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-05-05",38.18,38.51,37.99,38.17,-0.91,1259300,{"date":2626,"open":2627,"high":2628,"low":2621,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-05-02",38.099998,38.58,38.52,0.81,2.15,1563200,{"date":2634,"open":2635,"high":2603,"low":2636,"close":2637,"change":548,"percent_change":45,"volume":2638,"transactions":9,"vwap":2637},"2025-05-01",37.94,37.45,37.71,1185900,{"date":2640,"open":2641,"high":2642,"low":32,"close":2613,"change":109,"percent_change":1219,"volume":2643,"transactions":9,"vwap":2613},"2025-04-30",37.21,37.58,3976400,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":456,"percent_change":1517,"volume":2650,"transactions":9,"vwap":2649},"2025-04-29",37.5,37.95,37.39,37.88,1047000,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":787,"percent_change":242,"volume":2657,"transactions":9,"vwap":2656},"2025-04-28",38,38.060001,36.97,37.65,1424900,{"date":36,"open":2659,"high":2660,"low":2661,"close":2662,"change":67,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},37.13,37.82,36.67,37.81,1.83,1378300,{"status":2666,"indices":2667,"watchlist":2706,"sectors":2726,"benchmarks":2773},"success",[2668,2675,2681,2688,2694,2701],{"symbol":2669,"name":2670,"price":2671,"change":2672,"pct_change":1478,"is_up":2673,"sparkline":2674,"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":2676,"name":2677,"price":2678,"change":2679,"pct_change":2156,"is_up":2673,"sparkline":2680,"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":2682,"name":2683,"price":2684,"change":2685,"pct_change":2686,"is_up":2673,"sparkline":2687,"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":2689,"name":2690,"price":2691,"change":2692,"pct_change":1478,"is_up":2673,"sparkline":2693,"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":2695,"name":2696,"price":2697,"change":2698,"pct_change":2699,"is_up":2673,"sparkline":2700,"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":2702,"name":2703,"price":2704,"change":1619,"pct_change":300,"is_up":12,"sparkline":2705,"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",[2707,2713,2719],{"symbol":2708,"name":2709,"price":2710,"change":2711,"pct_change":2026,"is_up":2673,"sparkline":2712,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,"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":2714,"name":2715,"price":2716,"change":2717,"pct_change":771,"is_up":12,"sparkline":2718,"date":5},"AAPL","Apple Inc",336.67,3.04,"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":2720,"name":2721,"price":2722,"change":2723,"pct_change":2724,"is_up":2673,"sparkline":2725,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"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",[2727,2731,2735,2739,2743,2747,2751,2756,2761,2765,2769],{"name":2728,"etf":2729,"change":108,"price":2730,"is_up":2673},"Technology","XLK",201.39,{"name":2732,"etf":2733,"change":89,"price":2734,"is_up":2673},"Financials","XLF",53.75,{"name":2736,"etf":2737,"change":883,"price":2738,"is_up":12},"Healthcare","XLV",168.81,{"name":2740,"etf":2741,"change":369,"price":2742,"is_up":2673},"Consumer Cycl","XLY",111.36,{"name":2744,"etf":2745,"change":1477,"price":2746,"is_up":2673},"Consumer Staples","XLP",81.7,{"name":2748,"etf":2749,"change":1218,"price":2750,"is_up":2673},"Energy","XLE",63.38,{"name":2752,"etf":2753,"change":2754,"price":2755,"is_up":2673},"Industrials","XLI",-2.18,167.84,{"name":2757,"etf":2758,"change":2759,"price":2760,"is_up":2673},"Materials","XLB",-1.51,48.98,{"name":2762,"etf":2763,"change":2699,"price":2764,"is_up":2673},"Real Estate","XLRE",40.57,{"name":2766,"etf":2767,"change":1091,"price":2768,"is_up":2673},"Utilities","XLU",41.15,{"name":2770,"etf":2771,"change":20,"price":2772,"is_up":2673},"Comm Services","XLC",111.26,[2774,2778,2782,2786],{"ticker":2775,"name":2776,"price":2777,"change":401,"is_up":2673},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2779,"name":2780,"price":2781,"change":423,"is_up":2673},"QQQ","Invesco QQQ Trust",757.73,{"ticker":2783,"name":2784,"price":2785,"change":1548,"is_up":2673},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":2787,"name":2788,"price":2789,"change":2699,"is_up":2673},"IWM","iShares Russell 2000",277.7]