[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GRBK":3,"stock-historical-GRBK":31,"homepage-market-summary":2645},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GRBK","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Green Brick Partners, Inc","NYSE",null,"OPERATIVE BUILDERS","Green Brick Partners Inc is a homebuilding and land development company. It acquires and develops land, as well as provides land and construction financing to its controlled builders. The company has three reportable segments: builder operations central, builder operations southeast, and land development. The majority of the company's revenue is generated from the builder operations central segment, which is entirely the operations of builders in Texas. The company is engaged in various aspects of the homebuilding process, including land acquisition and development, entitlements, design, construction, marketing, sales, and brand image creation. In addition to homebuilding, the company provides home financing services, such as mortgages and title.","620","Plano, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},66.66,68.05,68.32,66.455,66.44,0.22,0.33,377167.058763,8073,66.9649,83.18,60.44,252174.570862632,27.4,4853,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":26,"period_low":36,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},55.32,253911,92677442.715658,16.6,"2025-04-22",[42,43,52,63,72,83,93,104,115,125,136,146,157,168,178,189,199,208,218,229,240,251,261,271,282,293,304,314,325,336,345,356,366,377,388,398,408,419,429,439,448,457,465,474,485,494,503,513,523,533,544,553,563,572,582,590,598,606,615,624,632,640,648,655,662,671,679,688,694,702,710,718,726,735,742,748,755,762,768,777,782,790,798,803,809,818,825,833,841,849,858,865,872,881,890,899,906,914,922,929,936,944,952,959,967,973,981,988,996,1003,1008,1013,1020,1028,1034,1042,1049,1056,1065,1073,1081,1088,1096,1101,1108,1116,1124,1131,1138,1147,1154,1163,1169,1176,1183,1191,1199,1207,1214,1221,1228,1233,1241,1249,1257,1263,1270,1278,1284,1291,1297,1306,1315,1323,1330,1337,1345,1352,1360,1367,1374,1381,1388,1397,1405,1412,1420,1427,1435,1441,1449,1453,1458,1465,1470,1478,1485,1491,1498,1503,1509,1514,1522,1529,1537,1544,1551,1557,1565,1571,1578,1584,1589,1596,1605,1611,1616,1622,1626,1632,1638,1645,1650,1654,1660,1667,1673,1678,1683,1689,1693,1699,1703,1709,1715,1723,1730,1738,1746,1752,1759,1765,1770,1777,1780,1787,1793,1798,1805,1811,1819,1824,1830,1837,1843,1849,1855,1861,1865,1872,1878,1883,1888,1892,1899,1906,1914,1921,1928,1935,1943,1950,1958,1966,1971,1978,1985,1990,1996,2001,2008,2012,2016,2023,2028,2032,2039,2046,2052,2058,2065,2071,2076,2082,2088,2093,2097,2104,2110,2116,2122,2127,2132,2137,2142,2147,2153,2159,2164,2171,2177,2184,2189,2198,2202,2209,2217,2222,2227,2230,2235,2240,2247,2252,2257,2261,2268,2273,2279,2283,2289,2295,2302,2306,2311,2315,2321,2326,2331,2336,2341,2346,2350,2357,2366,2373,2379,2385,2393,2401,2407,2414,2421,2427,2434,2441,2448,2454,2460,2467,2475,2484,2492,2500,2508,2514,2522,2527,2533,2539,2547,2553,2559,2566,2572,2579,2583,2591,2599,2604,2612,2618,2625,2631,2638],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":46,"low":47,"close":20,"change":22,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",66.05,66.99,64.57,0.5,294306.963377,7527,66.0734,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-30",67.96,68.02,66.08,66.11,-1.29,-1.91,328193.209214,6867,66.422,{"date":64,"open":65,"high":65,"low":66,"close":67,"change":68,"percent_change":58,"volume":69,"transactions":70,"vwap":71},"2026-09-29",68.42,66.865,67.4,-0.88,337420.907798,7791,67.5051,{"date":73,"open":74,"high":75,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-28",68.35,69.2,68.04,68.28,-0.51,-0.74,281179.23565,6647,68.4848,{"date":84,"open":85,"high":86,"low":87,"close":88,"change":33,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-25",67.97,69.01,67.68,68.79,1.48,257516.155991,7039,68.7061,{"date":94,"open":95,"high":96,"low":97,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-24",67,68.15,66.775,67.79,0.58,0.86,338368.086792,7328,67.6946,{"date":105,"open":106,"high":107,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-23",67.91,68.365,67.16,67.21,-1.59,-2.31,345833.270408,7550,67.713,{"date":116,"open":117,"high":118,"low":117,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-22",67.24,69.25,68.8,1.24,1.84,372990.79592,8714,68.8167,{"date":126,"open":127,"high":128,"low":129,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-21",66.79,67.87,66.02,67.56,1.35,2.04,269754.339242,7123,67.2832,{"date":137,"open":138,"high":139,"low":140,"close":141,"change":142,"percent_change":68,"volume":143,"transactions":144,"vwap":145},"2026-09-18",66.31,66.77,65.8401,66.21,-0.59,778608.256632,8120,66.2898,{"date":147,"open":148,"high":149,"low":150,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-17",67.5,67.77,66.35,66.8,0.53,0.8,466091.765544,8842,67.2836,{"date":158,"open":159,"high":160,"low":161,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-16",67.52,68.215,65.64,66.27,-0.85,-1.27,452561.944505,9984,66.6699,{"date":169,"open":170,"high":171,"low":172,"close":172,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-15",68.83,68.925,67.12,-1.73,-2.51,571145.3523,11479,67.9582,{"date":179,"open":180,"high":181,"low":182,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-14",67.92,69.655,67.47,68.85,0.43,0.63,300260.948551,8960,68.8469,{"date":190,"open":191,"high":192,"low":193,"close":65,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-11",68.59,68.81,67.29,0.92,1.36,236301.363298,7637,68.307,{"date":200,"open":77,"high":201,"low":202,"close":148,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-10",68.49,66.82,-1.33,-1.93,382616.17743,9354,67.5505,{"date":209,"open":210,"high":211,"low":212,"close":170,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-09",70.13,70.98,67.585,-1.42,-2.02,520820.866006,12381,68.6767,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-08",70.71,70.815,69.94,70.25,-0.84,-1.18,407817.767201,8834,70.3978,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-04",70.81,71.88,70.3,71.09,0.31,0.44,274765.045093,7474,71.1964,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-03",71.98,73.24,70.28,70.78,-0.2,-0.28,324232.191164,8168,71.0421,{"date":252,"open":253,"high":254,"low":255,"close":211,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-02",71.14,72.33,70.38,0.05,0.07,479844.474587,11119,71.2015,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":58,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-01",71.62,72.965,70.89,70.93,-1.79,641752.07367,11770,71.4735,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-31",72.64,73.12,72.0917,72.22,-1.09,-1.49,646384.515075,10909,72.4092,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-28",73.29,74.72,72.305,73.31,0.52,0.71,343759.961141,8643,73.3129,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-27",73.14,73.635,72.43,72.79,-0.99,-1.34,374435.730415,8978,72.9848,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":235,"volume":311,"transactions":312,"vwap":313},"2026-08-26",73.95,74.705,73.48,73.78,0.23,221687.734248,7720,73.7684,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-25",73.57,73.675,72,73.55,0.78,1.07,198065.117541,5170,73.0546,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-24",72.28,73.815,72.115,72.77,0.85,1.18,222050.939657,6482,72.9547,{"date":337,"open":338,"high":339,"low":253,"close":340,"change":341,"percent_change":89,"volume":342,"transactions":343,"vwap":344},"2026-08-21",71.48,72.63,71.92,1.05,334537.514656,8331,71.9228,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-20",70.39,71.45,69.88,70.87,-0.48,-0.67,340074.30892,7918,70.861,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-19",70.66,72.53,71.35,2,2.88,684568.109424,7770,71.5615,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-18",71.26,71.46,69.32,69.35,-1.53,-2.16,281502.033706,7196,69.9298,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-17",70.01,71.16,69.51,70.88,0.42,0.6,166519.383175,6449,70.7588,{"date":389,"open":223,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-14",70.69,70,70.46,-0.21,-0.3,113136.878089,5325,70.4407,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":153,"volume":405,"transactions":406,"vwap":407},"2026-08-13",71.04,71.405,70.17,70.67,0.56,148345.691066,5704,70.6189,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-12",71.8,71.97,69.98,70.11,-1.5,-2.09,155737.119428,5587,70.4088,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-11",70.57,71.96,71.61,1.09,1.55,116573.671876,5069,71.5984,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-10",72.16,69.91,70.52,-2.38,-3.26,170308.393868,6193,70.4279,{"date":440,"open":441,"high":442,"low":441,"close":443,"change":444,"percent_change":132,"volume":445,"transactions":446,"vwap":447},"2026-08-07",71.79,73.67,72.9,1.46,195023.055812,7366,72.881,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":267,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-06",73.46,71.28,71.44,-2.44,209237.935747,6162,71.6764,{"date":458,"open":263,"high":459,"low":263,"close":460,"change":332,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-05",73.53,73.23,1.64,193990.137925,6940,73.1003,{"date":466,"open":359,"high":467,"low":368,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-04",72.862,72.05,0.11,0.15,220326.448041,9660,72.0812,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-03",72.19,72.82,70.9,71.94,1.21,1.71,295442.756121,8098,71.7715,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":384,"percent_change":100,"volume":491,"transactions":492,"vwap":493},"2026-07-31",69.65,71.085,69.6,70.73,303966.890812,10084,70.4622,{"date":495,"open":496,"high":497,"low":391,"close":210,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-30",73.15,73.63,-1.4,-1.96,341370.338993,8939,71.1519,{"date":504,"open":287,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-29",73.96,71.29,71.53,-2.1,-2.85,237296.680357,7842,72.1533,{"date":514,"open":515,"high":516,"low":517,"close":497,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-28",73.22,74.535,73.17,1.2,1.66,174355.338744,6382,73.699,{"date":524,"open":525,"high":526,"low":527,"close":297,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-27",73.62,74.46,72.17,-0.05,-0.07,132548.875222,5791,72.6675,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-24",71,72.91,70.495,72.48,1.52,2.14,211166.072079,7264,72.1456,{"date":545,"open":432,"high":546,"low":432,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-23",71.27,70.96,-0.49,-0.69,200144.476513,8006,70.5979,{"date":554,"open":555,"high":556,"low":557,"close":348,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-22",71.07,72.27,70.44,0.9,1.28,187183.393935,6052,71.3557,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":256,"percent_change":257,"volume":569,"transactions":570,"vwap":571},"2026-07-21",70.14,70.99,69.305,70.55,186517.691582,7223,70.533,{"date":573,"open":574,"high":274,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-20",73.04,70.185,70.5,-2.25,-3.09,202937.272354,6715,70.8195,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":453,"percent_change":588,"volume":589,"transactions":9,"vwap":587},"2026-07-17",75,76.23,72.46,72.75,-3.25,205900,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":594},"2026-07-16",73.3,75.73,75.19,1.82,2.48,221400,{"date":599,"open":600,"high":497,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":602},"2026-07-15",72.52,72.32,73.37,1.06,1.47,209700,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":611},"2026-07-14",72.92,73.099998,71.39,72.31,0.41,0.57,218600,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-07-13",73.61,74.099998,71.72,71.9,-1.74,-2.36,175000,{"date":625,"open":442,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-07-10",74.99,73.51,73.64,0.28,0.38,121400,{"date":633,"open":634,"high":635,"low":340,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-09",72.25,74.019997,73.36,1.39,1.93,216300,{"date":641,"open":642,"high":643,"low":644,"close":411,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":411},"2026-07-08",73.97,73.98,71.65,-2.84,-3.8,301400,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":204,"percent_change":174,"volume":654,"transactions":9,"vwap":653},"2026-07-07",77.13,77.26,74.64,74.81,326000,{"date":656,"open":657,"high":657,"low":658,"close":659,"change":174,"percent_change":660,"volume":661,"transactions":9,"vwap":659},"2026-07-06",79.019997,76.37,76.74,-3.17,192400,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-02",78.64,79.37,77.52,79.25,0.59,0.75,207900,{"date":672,"open":667,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-01",80.4,78.65,78.66,-1.38,-1.72,379100,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-30",79.59,80.28,79.010002,80.040001,-0.1,-0.12,252100,{"date":689,"open":690,"high":682,"low":691,"close":692,"change":685,"percent_change":686,"volume":693,"transactions":9,"vwap":692},"2026-06-29",80,78.4,80.14,271200,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":235,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-06-26",80.5,82.5,80.059998,80.24,0.39,844400,{"date":703,"open":704,"high":26,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-25",80.66,79.63,79.93,-0.29,-0.36,258300,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-24",75.29,81.77,80.22,5.67,7.61,371700,{"date":719,"open":635,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-23",74.83,73.32,74.55,0.95,1.29,202900,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-22",74.61,75.11,73.49,73.6,-1.01,-1.35,191700,{"date":736,"open":318,"high":737,"low":738,"close":728,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":728},"2026-06-18",75.18,71.87,3.22,4.51,485000,{"date":743,"open":744,"high":626,"low":546,"close":610,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":610},"2026-06-17",72.49,-1.61,-2.21,256800,{"date":749,"open":750,"high":618,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-16",72.099998,73,0.94,1.3,155600,{"date":756,"open":757,"high":618,"low":620,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-15",72.71,72.059998,-0.13,-0.18,241300,{"date":763,"open":764,"high":730,"low":765,"close":476,"change":163,"percent_change":766,"volume":767,"transactions":9,"vwap":476},"2026-06-12",72.89,72.18,-1.16,206300,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-11",70.4,73.13,69.82,73.040001,3.04,4.34,245100,{"date":778,"open":232,"high":232,"low":779,"close":391,"change":780,"percent_change":214,"volume":781,"transactions":9,"vwap":391},"2026-06-10",69.9,-1.44,248400,{"date":783,"open":784,"high":785,"low":786,"close":452,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":452},"2026-06-09",68.94,71.55,68.46,3.5,5.15,320500,{"date":791,"open":792,"high":489,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-08",69.019997,67.93,67.94,-0.87,-1.26,183100,{"date":799,"open":800,"high":432,"low":801,"close":192,"change":78,"percent_change":79,"volume":802,"transactions":9,"vwap":192},"2026-06-05",69.040001,68.37,204000,{"date":804,"open":805,"high":391,"low":792,"close":370,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":370},"2026-06-04",69.76,0.67,0.98,208100,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-03",68.69,69.63,68.23,68.65,-0.37,-0.54,261500,{"date":819,"open":820,"high":821,"low":822,"close":792,"change":289,"percent_change":823,"volume":824,"transactions":9,"vwap":792},"2026-06-02",68.27,69.53,67.78,1.04,520200,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":341,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-01",68,68.52,67.54,68.31,1.56,258600,{"date":834,"open":835,"high":800,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-05-29",67.41,67.17,67.26,-0.41,-0.61,224100,{"date":842,"open":148,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-28",68.34,66.88,67.67,-0.43,-0.63,157900,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-27",67.69,69.43,67.58,68.099998,0.96,1.43,176900,{"date":859,"open":860,"high":853,"low":150,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-05-26",66.6,67.14,0.81,1.22,193400,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":246,"percent_change":394,"volume":871,"transactions":9,"vwap":870},"2026-05-22",66.52,66.56,65.79,66.33,197900,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-21",64.77,66.57,64.35,66.53,0.83,1.26,286200,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-20",63.97,65.91,63.48,65.7,2.25,3.55,341600,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-19",62.51,64,62.049999,63.45,-0.01,-0.02,308600,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":444,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-18",62.41,63.9,63.46,2.35,312700,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":214,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-15",63.71,63.87,61.99,62,-3.16,349600,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":855,"volume":921,"transactions":9,"vwap":919},"2026-05-14",64.040001,64.63,63.28,64.019997,0.61,277800,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":795,"percent_change":733,"volume":928,"transactions":9,"vwap":927},"2026-05-13",63.75,64.080002,62.48,63.41,221900,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":414,"volume":935,"transactions":9,"vwap":933},"2026-05-12",65.63,63.5,64.28,-0.98,191100,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":796,"volume":943,"transactions":9,"vwap":941},"2026-05-11",66.12,66.49,65.13,65.26,-0.83,254700,{"date":945,"open":884,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-08",66.98,65.54,66.089996,0.45,0.69,172700,{"date":953,"open":954,"high":955,"low":956,"close":161,"change":225,"percent_change":957,"volume":958,"transactions":9,"vwap":161},"2026-05-07",66.87,67.34,65,-1.77,147300,{"date":960,"open":961,"high":962,"low":963,"close":202,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":202},"2026-05-06",67.27,68.41,66.68,1.16,1.77,162500,{"date":968,"open":969,"high":939,"low":970,"close":971,"change":855,"percent_change":89,"volume":972,"transactions":9,"vwap":971},"2026-05-05",65.38,64.87,65.66,157700,{"date":974,"open":975,"high":16,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-04",65.71,64.69,64.7,-1.57,-2.37,249700,{"date":982,"open":983,"high":984,"low":985,"close":162,"change":986,"percent_change":173,"volume":987,"transactions":9,"vwap":162},"2026-05-01",67.31,67.74,65.97,-1.17,157000,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":470,"volume":995,"transactions":9,"vwap":993},"2026-04-30",67.13,68.45,66.32,67.44,0.1,265000,{"date":997,"open":998,"high":998,"low":999,"close":955,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":955},"2026-04-29",69.93,67.11,-2.94,-4.18,195100,{"date":1004,"open":1005,"high":422,"low":1006,"close":244,"change":142,"percent_change":942,"volume":1007,"transactions":9,"vwap":244},"2026-04-28",71.75,69.77,155900,{"date":1009,"open":220,"high":1010,"low":1011,"close":350,"change":256,"percent_change":257,"volume":1012,"transactions":9,"vwap":350},"2026-04-27",71.25,70.22,141700,{"date":1014,"open":1015,"high":1016,"low":358,"close":1017,"change":1018,"percent_change":213,"volume":1019,"transactions":9,"vwap":1017},"2026-04-24",71.68,72.029999,70.82,-1.02,137500,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":21,"volume":1027,"transactions":9,"vwap":1025},"2026-04-23",72.12,72.34,70.74,71.84,0.16,166500,{"date":1029,"open":1030,"high":431,"low":1031,"close":1015,"change":1032,"percent_change":823,"volume":1033,"transactions":9,"vwap":1015},"2026-04-22",71.81,71.23,0.74,186100,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":700,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-21",71.67,72.84,70.76,70.94,0.55,189500,{"date":1043,"open":1044,"high":1045,"low":811,"close":568,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":568},"2026-04-20",69,70.72,1.37,1.98,158200,{"date":1050,"open":999,"high":1051,"low":999,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-17",70.31,69.18,3.49,5.31,287300,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-16",65.65,66.2,65.46,65.69,0.13,0.2,175500,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-15",67.010002,65.14,65.56,-1.89,-2.8,146700,{"date":1074,"open":1075,"high":1076,"low":955,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-14",67.43,68.18,67.45,-0.32,-0.47,113000,{"date":1082,"open":1083,"high":793,"low":1084,"close":149,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":149},"2026-04-13",66.83,65.61,0.49,0.73,183900,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-10",69.34,67.22,67.28,-1.95,-2.82,152400,{"date":1097,"open":1098,"high":565,"low":1098,"close":1099,"change":33,"percent_change":604,"volume":1100,"transactions":9,"vwap":1099},"2026-04-09",67.72,69.23,298800,{"date":1102,"open":993,"high":1103,"low":1104,"close":813,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":813},"2026-04-08",69.29,66.73,3.99,6.21,338600,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":214,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-07",65.050003,65.33,63.47,64.24,-3.05,367900,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":637,"volume":1123,"transactions":9,"vwap":1121},"2026-04-06",64.61,66.48,64.54,66.26,0.91,145300,{"date":1125,"open":925,"high":1126,"low":1127,"close":1128,"change":897,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-02",66.24,63.84,65.35,-0.03,240200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":194,"percent_change":856,"volume":1137,"transactions":9,"vwap":1136},"2026-04-01",64.12,66.019997,63.43,65.37,250500,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-31",63.69,65.07,62.78,64.45,1.7,2.71,283900,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":331,"percent_change":1046,"volume":1153,"transactions":9,"vwap":1152},"2026-03-30",63,63.22,62.09,62.75,327900,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-27",61.88,63.02,61.83,61.9,-1.1,-1.75,169400,{"date":1164,"open":1165,"high":919,"low":1166,"close":1149,"change":732,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1149},"2026-03-26",63.39,62.94,-1.58,185100,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":320,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-25",64.15,62.029999,64.010002,1.23,160500,{"date":1177,"open":1178,"high":893,"low":911,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-24",62.46,63.23,-0.25,-0.39,163600,{"date":1184,"open":1185,"high":1186,"low":1187,"close":885,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":885},"2026-03-23",63.18,64.22,62.97,2.22,3.62,233200,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-20",62.81,60.97,61.26,-1.67,-2.65,546100,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":548,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-19",62.68,63.16,61.43,62.93,-0.77,226000,{"date":1208,"open":1209,"high":1068,"low":1210,"close":1211,"change":508,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-18",64.8,63.26,63.42,-3.21,197800,{"date":1215,"open":1084,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":612,"volume":1220,"transactions":9,"vwap":1218},"2026-03-17",66.040001,64.66,65.52,0.27,188700,{"date":1222,"open":1223,"high":869,"low":1224,"close":1225,"change":310,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-16",65.41,64.82,65.25,0.35,231400,{"date":1229,"open":956,"high":1225,"low":893,"close":1230,"change":855,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-13",65.019997,1.5,190500,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":372,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-12",64.5,64.74,63.68,64.059998,-2.33,221200,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":352,"volume":1248,"transactions":9,"vwap":1246},"2026-03-11",65.77,66.25,64.83,65.59,-0.44,198500,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":213,"volume":1256,"transactions":9,"vwap":1254},"2026-03-10",66.51,67.51,65.88,66.029999,-0.95,181200,{"date":1258,"open":1259,"high":1260,"low":1261,"close":946,"change":203,"percent_change":1093,"volume":1262,"transactions":9,"vwap":946},"2026-03-09",66.63,67.059998,63.91,248500,{"date":1264,"open":1265,"high":1266,"low":1267,"close":830,"change":1093,"percent_change":1268,"volume":1269,"transactions":9,"vwap":830},"2026-03-06",68.98,69.07,67.83,-2.78,190800,{"date":1271,"open":1272,"high":1273,"low":792,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-05",70.45,71.2,70.26,-1.52,-2.12,185300,{"date":1279,"open":1280,"high":1280,"low":1045,"close":1281,"change":1129,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-04",71.95,71.78,-0.04,156700,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1030,"change":142,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1030},"2026-03-03",70.75,72.15,69.48,-0.81,262100,{"date":1292,"open":619,"high":1293,"low":535,"close":1294,"change":796,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-02",72.78,72.4,-1.71,243800,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-02-27",76.11,76.53,73.27,73.66,-4.03,-5.19,328700,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-02-26",77.79,79.5,75.35,77.69,3.27,4.39,347600,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-02-25",78.14,73.42,74.42,-3.82,-4.88,333800,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":630,"percent_change":1085,"volume":1329,"transactions":9,"vwap":1328},"2026-02-24",77.83,79.36,77.81,78.24,125900,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":277,"volume":1336,"transactions":9,"vwap":1334},"2026-02-23",79.13,76.22,77.86,-0.86,159500,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":383,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-02-20",78.69,79.95,78,78.72,0.54,128300,{"date":1346,"open":1332,"high":1309,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-19",77.84,78.3,-1.05,-1.32,152300,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":760,"volume":1359,"transactions":9,"vwap":1357},"2026-02-18",79.17,80.83,79,79.35,-0.14,196300,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1364,"change":1160,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-02-17",80.59,78.21,79.49,-1.36,168100,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1362,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1362},"2026-02-13",77.61,80.97,3.03,3.91,307000,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1219,"percent_change":1226,"volume":1380,"transactions":9,"vwap":1379},"2026-02-12",77.73,79.67,77,77.56,225900,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":707,"percent_change":815,"volume":1387,"transactions":9,"vwap":1386},"2026-02-11",77.019997,78.050003,76.35,77.29,174100,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-10",75.55,78.5,75.07,77.58,2.81,3.76,164400,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":549,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-09",75.82,76.4,74.39,74.77,-0.91,146000,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":288,"percent_change":950,"volume":1411,"transactions":9,"vwap":1410},"2026-02-06",74.9,76.59,74.58,75.46,233800,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1247,"volume":1419,"transactions":9,"vwap":1417},"2026-02-05",75.72,76.3,74.69,74.94,-0.33,182600,{"date":1421,"open":1422,"high":1385,"low":773,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-04",73.28,75.27,2.77,3.82,351100,{"date":1428,"open":1429,"high":1430,"low":75,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-03",69.45,73.77,72.5,2.84,4.08,283500,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1219,"percent_change":700,"volume":597,"transactions":9,"vwap":1440},"2026-02-02",69.27,70.24,68.54,69.66,{"date":1442,"open":1266,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-01-30",70.47,68.019997,69.39,-0.66,-0.94,262500,{"date":1450,"open":1429,"high":390,"low":1044,"close":1451,"change":1452,"percent_change":723,"volume":1162,"transactions":9,"vwap":1451},"2026-01-29",70.050003,0.66,{"date":1454,"open":1455,"high":1051,"low":1456,"close":1445,"change":668,"percent_change":100,"volume":1457,"transactions":9,"vwap":1445},"2026-01-28",68.73,68.55,183400,{"date":1459,"open":1460,"high":1461,"low":1462,"close":119,"change":1463,"percent_change":225,"volume":1464,"transactions":9,"vwap":119},"2026-01-27",69.17,69.56,68.56,-0.82,101800,{"date":1466,"open":1467,"high":390,"low":1099,"close":1468,"change":1418,"percent_change":1079,"volume":1469,"transactions":9,"vwap":1468},"2026-01-26",70.089996,69.62,157800,{"date":1471,"open":1472,"high":232,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-01-23",71.5,69.36,69.95,-1.68,-2.35,173900,{"date":1479,"open":609,"high":1480,"low":1273,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-01-22",74.080002,71.63,-1.39,-1.9,169300,{"date":1486,"open":253,"high":721,"low":255,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-01-21",73.019997,2.32,3.28,182400,{"date":1492,"open":535,"high":460,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-20",69.31,70.7,-2.74,-3.73,303100,{"date":1499,"open":309,"high":584,"low":1500,"close":1501,"change":1502,"percent_change":732,"volume":605,"transactions":9,"vwap":1501},"2026-01-16",72.94,73.44,-0.75,{"date":1504,"open":751,"high":1505,"low":297,"close":1506,"change":1507,"percent_change":1047,"volume":1508,"transactions":9,"vwap":1506},"2026-01-15",74.44,74.19,1.44,275500,{"date":1510,"open":505,"high":1511,"low":1512,"close":587,"change":1365,"percent_change":1513,"volume":1206,"transactions":9,"vwap":587},"2026-01-14",74.6,72.47,-1.84,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":879,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-13",73.059998,74.32,72.81,74.11,1.73,194500,{"date":1523,"open":1524,"high":635,"low":1525,"close":1526,"change":153,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-12",71.86,71.17,72.85,1.11,268800,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-01-09",68.17,72.6,72.050003,4.65,6.9,361800,{"date":1538,"open":1539,"high":1540,"low":1539,"close":67,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":67},"2026-01-08",63.85,67.53,2.94,4.56,205100,{"date":1545,"open":1546,"high":57,"low":925,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-07",64.76,64.46,0.06,0.09,282100,{"date":1552,"open":1553,"high":1235,"low":1554,"close":1555,"change":1086,"percent_change":1556,"volume":709,"transactions":9,"vwap":1555},"2026-01-06",62.99,62.47,64.4,1.15,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1086,"volume":1564,"transactions":9,"vwap":1562},"2026-01-05",62.76,64.53,62.7,63.67,0.46,210600,{"date":1566,"open":1567,"high":1211,"low":911,"close":1568,"change":1040,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-01-02",62.66,63.21,0.88,183700,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1567,"change":846,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1567},"2025-12-31",62.9,63.049999,62.35,-0.68,281200,{"date":1579,"open":1562,"high":1580,"low":1561,"close":1581,"change":549,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-12-30",64.099998,63.09,-1.08,205400,{"date":1585,"open":1586,"high":1587,"low":1179,"close":1586,"change":1129,"percent_change":528,"volume":1588,"transactions":9,"vwap":1586},"2025-12-29",63.78,63.82,189400,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1219,"percent_change":383,"volume":1595,"transactions":9,"vwap":1594},"2025-12-26",63.49,64.36,63.27,63.81,125300,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-12-24",62.56,63.76,62.52,63.54,0.62,0.99,129900,{"date":1606,"open":1165,"high":1607,"low":1608,"close":1609,"change":1079,"percent_change":79,"volume":1610,"transactions":9,"vwap":1609},"2025-12-23",63.56,62.73,62.92,220600,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1165,"change":549,"percent_change":1582,"volume":597,"transactions":9,"vwap":1165},"2025-12-22",63.89,64.58,63.2,{"date":1617,"open":1618,"high":1619,"low":932,"close":925,"change":58,"percent_change":1620,"volume":1621,"transactions":9,"vwap":925},"2025-12-19",64.68,64.75,-1.97,687100,{"date":1623,"open":1126,"high":844,"low":1136,"close":1136,"change":529,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1136},"2025-12-18",-0.11,202200,{"date":1627,"open":992,"high":963,"low":1628,"close":1629,"change":1630,"percent_change":1335,"volume":1631,"transactions":9,"vwap":1629},"2025-12-17",65.099998,65.44,-0.57,229400,{"date":1633,"open":877,"high":1634,"low":1635,"close":1636,"change":529,"percent_change":1624,"volume":1637,"transactions":9,"vwap":1636},"2025-12-16",66.71,65.62,66.010002,181400,{"date":1639,"open":1640,"high":829,"low":1641,"close":1642,"change":1643,"percent_change":300,"volume":1644,"transactions":9,"vwap":1642},"2025-12-15",67.39,65.89,66.080002,-0.9,274200,{"date":1646,"open":1647,"high":1647,"low":867,"close":946,"change":394,"percent_change":1648,"volume":1649,"transactions":9,"vwap":946},"2025-12-12",67.88,-0.45,155200,{"date":1651,"open":1067,"high":1652,"low":16,"close":1092,"change":320,"percent_change":1653,"volume":605,"transactions":9,"vwap":1092},"2025-12-11",68.19,1.17,{"date":1655,"open":1560,"high":990,"low":1560,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-12-10",66.5,2.27,3.53,257700,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":815,"volume":1380,"transactions":9,"vwap":1665},"2025-12-09",64.089996,65.36,63.63,64.23,-0.24,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1671,"change":164,"percent_change":204,"volume":1672,"transactions":9,"vwap":1671},"2025-12-08",66.13,64.16,64.47,372300,{"date":1674,"open":1642,"high":836,"low":931,"close":1675,"change":1079,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-12-05",65.74,-0.71,160000,{"date":1679,"open":1260,"high":193,"low":1254,"close":141,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":141},"2025-12-04",-1.11,-1.65,241400,{"date":1684,"open":151,"high":1685,"low":1686,"close":1687,"change":950,"percent_change":823,"volume":1688,"transactions":9,"vwap":1687},"2025-12-03",68.39,66.059998,67.32,255900,{"date":1690,"open":1691,"high":1252,"low":1218,"close":1259,"change":1648,"percent_change":352,"volume":1692,"transactions":9,"vwap":1259},"2025-12-02",67.07,448000,{"date":1694,"open":939,"high":1695,"low":939,"close":1696,"change":1697,"percent_change":225,"volume":1698,"transactions":9,"vwap":1696},"2025-12-01",68.059998,67.080002,-0.8,232100,{"date":1700,"open":1701,"high":1439,"low":130,"close":1647,"change":815,"percent_change":816,"volume":1702,"transactions":9,"vwap":1647},"2025-11-28",68.25,97600,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1701,"change":1707,"percent_change":236,"volume":1708,"transactions":9,"vwap":1701},"2025-11-26",67.35,68.95,0.3,267200,{"date":1710,"open":1243,"high":813,"low":1136,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-11-25",67.95,3.23,4.99,294100,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":224,"volume":1722,"transactions":9,"vwap":1720},"2025-11-24",65.15,65.73,63.72,64.72,-0.55,255400,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":1728,"percent_change":1054,"volume":1729,"transactions":9,"vwap":1727},"2025-11-21",62.77,66.07,65.27,3.29,320900,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-11-20",62.060001,63.17,61.4,61.98,0,239000,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1735,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1735},"2025-11-19",62.13,62.34,61.56,0.21,0.34,179500,{"date":1747,"open":1748,"high":1732,"low":27,"close":1749,"change":1750,"percent_change":629,"volume":1751,"transactions":9,"vwap":1749},"2025-11-18",61.09,61.77,0.17,199000,{"date":1753,"open":1754,"high":1211,"low":1755,"close":1756,"change":499,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-11-17",63.19,61.42,61.6,-3.08,241900,{"date":1760,"open":1761,"high":1671,"low":1762,"close":1607,"change":1358,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1607},"2025-11-14",63.7,62.82,-0.22,154200,{"date":1766,"open":925,"high":1767,"low":1664,"close":1761,"change":1768,"percent_change":110,"volume":1769,"transactions":9,"vwap":1761},"2025-11-13",65.12,-1.03,197100,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":235,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-11-12",64.25,65.8,64.73,0.48,251100,{"date":1778,"open":1599,"high":874,"low":1202,"close":1779,"change":131,"percent_change":540,"volume":797,"transactions":9,"vwap":1779},"2025-11-11",64.42,{"date":1781,"open":1782,"high":1165,"low":1783,"close":1784,"change":1785,"percent_change":613,"volume":1786,"transactions":9,"vwap":1784},"2025-11-10",63.060001,62.16,63.07,0.36,188200,{"date":1788,"open":1789,"high":1150,"low":1790,"close":1791,"change":1563,"percent_change":1032,"volume":1792,"transactions":9,"vwap":1791},"2025-11-07",62.44,61.84,62.71,127800,{"date":1794,"open":1150,"high":1173,"low":1795,"close":1796,"change":942,"percent_change":1350,"volume":1797,"transactions":9,"vwap":1796},"2025-11-06",62.21,62.25,179900,{"date":1799,"open":1800,"high":1801,"low":1559,"close":1802,"change":1803,"percent_change":548,"volume":1804,"transactions":9,"vwap":1802},"2025-11-05",63.35,64.37,63.080002,-0.31,217800,{"date":1806,"open":1807,"high":1808,"low":1789,"close":1165,"change":320,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1165},"2025-11-04",62.57,63.86,1.25,181800,{"date":1812,"open":1813,"high":1235,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-11-03",64.07,62.2,62.61,-2.13,-3.29,344400,{"date":1820,"open":1136,"high":1821,"low":1592,"close":1236,"change":203,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1236},"2025-10-31",65.5,-2.01,322100,{"date":1825,"open":827,"high":1826,"low":1827,"close":1726,"change":461,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1726},"2025-10-30",69.73,65.080002,2.55,333100,{"date":1831,"open":948,"high":95,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-10-29",63.73,64.43,-2.4,-3.59,296800,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1083,"change":163,"percent_change":796,"volume":1842,"transactions":9,"vwap":1083},"2025-10-28",65.84,67.86,64.62,219700,{"date":1844,"open":1845,"high":1846,"low":117,"close":87,"change":708,"percent_change":1847,"volume":1848,"transactions":9,"vwap":87},"2025-10-27",68.040001,68.82,-0.53,259000,{"date":1850,"open":370,"high":1851,"low":1852,"close":1845,"change":838,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1845},"2025-10-24",69.38,68.010002,-0.6,140700,{"date":1856,"open":1857,"high":1858,"low":836,"close":991,"change":1859,"percent_change":603,"volume":1860,"transactions":9,"vwap":991},"2025-10-23",68.080002,68.5,0.72,148300,{"date":1862,"open":191,"high":191,"low":1863,"close":1864,"change":1255,"percent_change":676,"volume":1256,"transactions":9,"vwap":1864},"2025-10-22",67.3,67.73,{"date":1866,"open":1867,"high":1044,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":864,"transactions":9,"vwap":1869},"2025-10-21",66.85,66.46,68.68,1.1,1.63,{"date":1873,"open":1874,"high":1875,"low":95,"close":853,"change":1876,"percent_change":1775,"volume":1877,"transactions":9,"vwap":853},"2025-10-20",67.71,68.16,0.32,107100,{"date":1879,"open":1880,"high":851,"low":1881,"close":837,"change":1882,"percent_change":700,"volume":1019,"transactions":9,"vwap":837},"2025-10-17",66.69,66.45,0.26,{"date":1884,"open":1077,"high":1885,"low":1886,"close":95,"change":1666,"percent_change":708,"volume":1887,"transactions":9,"vwap":95},"2025-10-16",67.57,66.15,169000,{"date":1889,"open":870,"high":193,"low":1675,"close":117,"change":1890,"percent_change":807,"volume":1891,"transactions":9,"vwap":117},"2025-10-15",0.65,264000,{"date":1893,"open":1894,"high":202,"low":911,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-10-14",62.24,66.59,3.75,5.97,315400,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1803,"percent_change":548,"volume":1905,"transactions":9,"vwap":1904},"2025-10-13",63.36,63.53,62.38,62.84,270500,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1768,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-10-10",64.67,65.4,62.8,63.15,-1.6,390300,{"date":1915,"open":1863,"high":793,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-10-09",63.4,64.18,-4.7,-6.82,624700,{"date":1922,"open":770,"high":358,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-10-08",68.87,68.88,-1.31,-1.87,286800,{"date":1929,"open":517,"high":1930,"low":412,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-10-07",73.74,70.19,-4.12,-5.54,256500,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":687,"transactions":9,"vwap":1940},"2025-10-06",77.41,77.51,74,74.31,-3.06,-3.96,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1947,"change":341,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-10-03",76.55,77.93,77.37,1.38,273100,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1548,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-10-02",76.019997,76.72,75.12,76.32,0.08,227600,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-10-01",72.86,76.38,76.26,2.4,3.25,334900,{"date":1967,"open":287,"high":1968,"low":1969,"close":1970,"change":1563,"percent_change":185,"volume":1737,"transactions":9,"vwap":1970},"2025-09-30",74.089996,72.8,73.86,{"date":1972,"open":1973,"high":1974,"low":276,"close":1975,"change":1556,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-09-29",72.36,73.45,73.4,1.59,238300,{"date":1979,"open":1286,"high":1980,"low":1981,"close":634,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":634},"2025-09-26",72.54,70.6,1.74,2.47,252900,{"date":1986,"open":1987,"high":506,"low":1440,"close":1988,"change":896,"percent_change":896,"volume":1989,"transactions":9,"vwap":1988},"2025-09-25",70.040001,70.51,243600,{"date":1991,"open":1992,"high":1010,"low":1993,"close":433,"change":1890,"percent_change":1994,"volume":1995,"transactions":9,"vwap":433},"2025-09-24",69.58,69.54,0.93,175100,{"date":1997,"open":1998,"high":1443,"low":1999,"close":2000,"change":1956,"percent_change":469,"volume":1146,"transactions":9,"vwap":2000},"2025-09-23",69.8,69.33,69.87,{"date":2002,"open":535,"high":535,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-09-22",69.42,69.79,-1.47,-2.06,258200,{"date":2009,"open":2010,"high":339,"low":350,"close":368,"change":676,"percent_change":1483,"volume":2011,"transactions":9,"vwap":368},"2025-09-19",72.080002,558500,{"date":2013,"open":2014,"high":1526,"low":546,"close":273,"change":331,"percent_change":332,"volume":2015,"transactions":9,"vwap":273},"2025-09-18",71.73,241000,{"date":2017,"open":2018,"high":2019,"low":2020,"close":441,"change":708,"percent_change":2021,"volume":2022,"transactions":9,"vwap":441},"2025-09-17",72.66,75.5,71.010002,-0.5,206800,{"date":2024,"open":1301,"high":2025,"low":1281,"close":1287,"change":1643,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1287},"2025-09-16",73.52,-1.23,214100,{"date":2029,"open":1519,"high":1519,"low":750,"close":2030,"change":1630,"percent_change":1205,"volume":2031,"transactions":9,"vwap":2030},"2025-09-15",73.050003,190700,{"date":2033,"open":2034,"high":2035,"low":1318,"close":525,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":525},"2025-09-12",74.25,74.84,-1.63,-2.17,177300,{"date":2040,"open":243,"high":2041,"low":460,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-09-11",75.34,75.25,2.53,3.48,222100,{"date":2047,"open":2048,"high":2049,"low":410,"close":2050,"change":1349,"percent_change":213,"volume":2051,"transactions":9,"vwap":2050},"2025-09-10",74.28,74.66,72.72,266400,{"date":2053,"open":2054,"high":2055,"low":2056,"close":1430,"change":1349,"percent_change":498,"volume":2057,"transactions":9,"vwap":1430},"2025-09-09",74.36,74.8,72.38,413400,{"date":2059,"open":2060,"high":2061,"low":757,"close":2062,"change":1507,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-09-08",73.38,74.88,74.82,1.96,273500,{"date":2066,"open":617,"high":2067,"low":2068,"close":2060,"change":131,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2060},"2025-09-05",74.2,72.35,1.87,298300,{"date":2072,"open":2073,"high":750,"low":487,"close":1016,"change":2074,"percent_change":2075,"volume":1583,"transactions":9,"vwap":1016},"2025-09-04",69.96,2.73,3.94,{"date":2077,"open":811,"high":2078,"low":2079,"close":2080,"change":1707,"percent_change":184,"volume":2081,"transactions":9,"vwap":2080},"2025-09-03",69.85,68.29,69.3,156500,{"date":2083,"open":2084,"high":2085,"low":2084,"close":1044,"change":224,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1044},"2025-09-02",68.61,69.61,-1.2,154900,{"date":2089,"open":391,"high":402,"low":2090,"close":2091,"change":1129,"percent_change":1282,"volume":2092,"transactions":9,"vwap":2091},"2025-08-29",69.13,69.84,161500,{"date":2094,"open":222,"high":1467,"low":2095,"close":2000,"change":21,"percent_change":1876,"volume":2096,"transactions":9,"vwap":2000},"2025-08-28",68.72,164700,{"date":2098,"open":2099,"high":402,"low":2100,"close":487,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":487},"2025-08-27",69.57,69.12,0.03,0.04,127300,{"date":2105,"open":391,"high":2106,"low":2107,"close":1468,"change":2108,"percent_change":942,"volume":2109,"transactions":9,"vwap":1468},"2025-08-26",70.58,69.49,-0.58,172400,{"date":2111,"open":557,"high":2112,"low":2113,"close":2114,"change":224,"percent_change":225,"volume":2115,"transactions":9,"vwap":2114},"2025-08-25",70.84,70.029999,70.2,174700,{"date":2117,"open":128,"high":1005,"low":2118,"close":2119,"change":1105,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-08-22",67.19,71.040001,5.95,335100,{"date":2123,"open":877,"high":961,"low":2124,"close":2125,"change":394,"percent_change":1648,"volume":2126,"transactions":9,"vwap":2125},"2025-08-21",65.93,67.050003,179600,{"date":2128,"open":2129,"high":1826,"low":836,"close":1705,"change":2130,"percent_change":1197,"volume":2131,"transactions":9,"vwap":1705},"2025-08-20",68.99,-1.83,223400,{"date":2133,"open":2134,"high":1272,"low":784,"close":1052,"change":2135,"percent_change":1343,"volume":2136,"transactions":9,"vwap":1052},"2025-08-19",69.59,0.37,198000,{"date":2138,"open":1429,"high":2139,"low":1462,"close":192,"change":2140,"percent_change":839,"volume":2141,"transactions":9,"vwap":192},"2025-08-18",69.75,-0.42,172200,{"date":2143,"open":2144,"high":2145,"low":119,"close":1099,"change":1680,"percent_change":1167,"volume":2146,"transactions":9,"vwap":1099},"2025-08-15",71.13,71.49,279100,{"date":2148,"open":1288,"high":2149,"low":792,"close":2150,"change":2151,"percent_change":795,"volume":2152,"transactions":9,"vwap":2150},"2025-08-14",70.37,70.34,-0.62,297000,{"date":2154,"open":984,"high":2155,"low":829,"close":547,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":547},"2025-08-13",71.58,3.83,5.71,356100,{"date":2160,"open":161,"high":67,"low":1720,"close":990,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":990},"2025-08-12",2.19,3.37,266300,{"date":2165,"open":2166,"high":2167,"low":903,"close":2168,"change":2169,"percent_change":2170,"volume":781,"transactions":9,"vwap":2168},"2025-08-11",65.17,65.75,64.94,-0.26,-0.4,{"date":2172,"open":1235,"high":2173,"low":1143,"close":2174,"change":1859,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-08-08",65.47,65.2,1.12,196000,{"date":2178,"open":2179,"high":860,"low":2180,"close":2181,"change":2182,"percent_change":1365,"volume":2183,"transactions":9,"vwap":2181},"2025-08-07",66.18,64.29,64.48,-0.89,223000,{"date":2185,"open":1718,"high":1886,"low":2186,"close":1136,"change":2187,"percent_change":1847,"volume":2188,"transactions":9,"vwap":1136},"2025-08-06",65.23,-0.35,216200,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-08-05",65.22,66.92,64.85,65.72,1.27,1.97,385100,{"date":2199,"open":925,"high":2200,"low":1562,"close":1143,"change":289,"percent_change":1527,"volume":2201,"transactions":9,"vwap":1143},"2025-08-04",64.97,313500,{"date":2203,"open":2204,"high":1555,"low":1172,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-08-01",62.42,63.74,1.8,2.91,483100,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":509,"volume":2216,"transactions":9,"vwap":2214},"2025-07-31",62.26,62.85,60.77,61.94,-1.82,512500,{"date":2218,"open":1641,"high":1254,"low":2219,"close":1599,"change":2006,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1599},"2025-07-30",63.57,-3.13,322900,{"date":2223,"open":2224,"high":983,"low":1727,"close":2225,"change":934,"percent_change":2005,"volume":2226,"transactions":9,"vwap":2225},"2025-07-29",67.18,65.82,314900,{"date":2228,"open":1134,"high":954,"low":969,"close":151,"change":1890,"percent_change":807,"volume":2229,"transactions":9,"vwap":151},"2025-07-28",245500,{"date":2231,"open":1134,"high":2232,"low":1209,"close":1886,"change":2233,"percent_change":823,"volume":2234,"transactions":9,"vwap":1886},"2025-07-25",66.17,0.68,191500,{"date":2236,"open":870,"high":870,"low":2237,"close":2173,"change":2238,"percent_change":577,"volume":2239,"transactions":9,"vwap":2173},"2025-07-24",64.89,-1.51,231800,{"date":2241,"open":2242,"high":2242,"low":2243,"close":946,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":946},"2025-07-23",67.61,66.14,-0.23,-0.34,207100,{"date":2248,"open":2193,"high":1840,"low":1801,"close":109,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":109},"2025-07-22",4.07,6.45,365000,{"date":2253,"open":1133,"high":1224,"low":2254,"close":2255,"change":838,"percent_change":2256,"volume":1220,"transactions":9,"vwap":2255},"2025-07-21",62.95,63.14,-0.65,{"date":2258,"open":2237,"high":2200,"low":1581,"close":2259,"change":1925,"percent_change":214,"volume":2260,"transactions":9,"vwap":2259},"2025-07-18",63.55,194100,{"date":2262,"open":1236,"high":1061,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-07-17",64.56,64.86,0.12,0.19,191800,{"date":2269,"open":2270,"high":1223,"low":2271,"close":1236,"change":807,"percent_change":2272,"volume":670,"transactions":9,"vwap":1236},"2025-07-16",63.94,63.38,1.54,{"date":2274,"open":95,"high":2275,"low":2276,"close":1599,"change":645,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1599},"2025-07-15",67.7,63.66,-4.26,222200,{"date":2280,"open":2281,"high":2192,"low":969,"close":860,"change":393,"percent_change":1803,"volume":2282,"transactions":9,"vwap":860},"2025-07-14",66.3,198200,{"date":2284,"open":2285,"high":2286,"low":1246,"close":2287,"change":2245,"percent_change":78,"volume":2288,"transactions":9,"vwap":2287},"2025-07-11",65.9,67.36,66.81,253300,{"date":2290,"open":2291,"high":1531,"low":1253,"close":2292,"change":669,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-07-10",66.38,67.15,1.13,255500,{"date":2296,"open":1594,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":693,"transactions":9,"vwap":2299},"2025-07-09",66.61,63.3,66.4,2.78,4.37,{"date":2303,"open":2271,"high":47,"low":1204,"close":2304,"change":1743,"percent_change":22,"volume":2305,"transactions":9,"vwap":2304},"2025-07-08",63.62,262900,{"date":2307,"open":1547,"high":2308,"low":1574,"close":927,"change":780,"percent_change":2309,"volume":2310,"transactions":9,"vwap":927},"2025-07-07",64.98,-2.22,222500,{"date":2312,"open":884,"high":884,"low":2263,"close":2193,"change":1018,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2193},"2025-07-03",-1.55,119100,{"date":2316,"open":1727,"high":1726,"low":2317,"close":2318,"change":185,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-07-02",64.65,65.87,0.97,286000,{"date":2322,"open":2211,"high":2118,"low":2211,"close":2323,"change":2324,"percent_change":1896,"volume":2325,"transactions":9,"vwap":2323},"2025-07-01",65.24,2.36,378300,{"date":2327,"open":927,"high":1140,"low":2328,"close":2329,"change":1648,"percent_change":1676,"volume":2330,"transactions":9,"vwap":2329},"2025-06-30",61.95,62.88,365200,{"date":2332,"open":1784,"high":2333,"low":1559,"close":2334,"change":1563,"percent_change":1086,"volume":2335,"transactions":9,"vwap":2334},"2025-06-27",64.26,63.33,351300,{"date":2337,"open":2338,"high":2329,"low":1756,"close":2339,"change":152,"percent_change":331,"volume":2340,"transactions":9,"vwap":2339},"2025-06-26",62.54,62.87,146100,{"date":2342,"open":1808,"high":1546,"low":911,"close":1741,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":1741},"2025-06-25",-2,-3.11,207800,{"date":2347,"open":1113,"high":1727,"low":1553,"close":2348,"change":185,"percent_change":1603,"volume":2349,"transactions":9,"vwap":2348},"2025-06-24",64.34,259100,{"date":2351,"open":2352,"high":924,"low":2353,"close":908,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":908},"2025-06-23",60.5,60.16,2.98,4.91,208000,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-06-20",59.92,61.029999,59.84,60.73,1.14,1.91,383700,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":152,"percent_change":558,"volume":2372,"transactions":9,"vwap":2371},"2025-06-18",59.060001,60.33,58.8,59.59,175400,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2368,"change":1160,"percent_change":2130,"volume":2378,"transactions":9,"vwap":2368},"2025-06-17",60.38,61.37,58.71,224300,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2353,"change":2233,"percent_change":2363,"volume":2384,"transactions":9,"vwap":2353},"2025-06-16",59.99,60.34,59.029999,210700,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":1475,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-06-13",60.35,61.33,59.02,59.48,-2.75,303600,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":700,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-06-12",60.24,61.59,60.11,61.16,0.64,195200,{"date":2402,"open":1201,"high":2403,"low":2404,"close":2213,"change":372,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2213},"2025-06-11",63.32,60.66,-2.46,309200,{"date":2408,"open":2387,"high":2409,"low":2359,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-06-10",62.37,62.3,2.7,4.53,286100,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":669,"percent_change":2195,"volume":2420,"transactions":9,"vwap":2419},"2025-06-09",59.51,60.15,58.65,59.6,182800,{"date":2422,"open":2423,"high":2387,"low":2424,"close":2425,"change":942,"percent_change":1482,"volume":2426,"transactions":9,"vwap":2425},"2025-06-06",60.23,58.72,58.85,205300,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":994,"percent_change":1750,"volume":2433,"transactions":9,"vwap":2432},"2025-06-05",59.37,60.31,58.91,59.68,217600,{"date":2435,"open":2436,"high":2437,"low":2436,"close":2438,"change":321,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-06-04",58.56,59.98,59.58,1.83,197700,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":950,"percent_change":2447,"volume":2406,"transactions":9,"vwap":2446},"2025-06-03",57.6,58.63,56.88,58.51,1.19,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":847,"percent_change":1582,"volume":980,"transactions":9,"vwap":2453},"2025-06-02",58.09,58.13,56.85,57.82,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2170,"percent_change":1576,"volume":1957,"transactions":9,"vwap":2459},"2025-05-30",58.67,58.76,58.07,58.45,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2425,"change":384,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2425},"2025-05-29",58.83,58.99,58.040001,1.03,230800,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":373,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-05-28",60.0099983,60.29,58.21,58.25,-3.58,304000,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-05-27",59.73,60.46,58.88,60.41,1.32,2.23,273300,{"date":2485,"open":2486,"high":2487,"low":2486,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-05-23",58.34,59.54,59.09,0.14,0.24,208800,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":1648,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-05-22",59,59.39,58.38,58.95,-0.76,225800,{"date":2501,"open":2502,"high":1734,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-05-21",60.93,59.049999,59.4,-1.85,-3.02,240300,{"date":2509,"open":910,"high":1561,"low":2510,"close":2511,"change":1018,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-05-20",60.85,61.25,-1.64,321800,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":1570,"transactions":9,"vwap":2519},"2025-05-19",61.79,62.6,61.39,62.27,-0.78,-1.24,{"date":2523,"open":1749,"high":1581,"low":2524,"close":1574,"change":2195,"percent_change":2525,"volume":2526,"transactions":9,"vwap":1574},"2025-05-16",61.75,2.06,235500,{"date":2528,"open":2529,"high":1151,"low":2530,"close":2531,"change":404,"percent_change":1122,"volume":2532,"transactions":9,"vwap":2531},"2025-05-15",61.12,60.51,61.78,275700,{"date":2534,"open":2254,"high":903,"low":2535,"close":2536,"change":2215,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-05-14",61.0099983,61.22,-2.89,411800,{"date":2540,"open":2541,"high":1261,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-05-13",63.099998,62.63,63.040001,0.51,0.82,245700,{"date":2548,"open":1187,"high":2549,"low":1203,"close":2550,"change":596,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-05-12",63.8,62.53,4.13,317200,{"date":2554,"open":2555,"high":1748,"low":2432,"close":2556,"change":2108,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-05-09",60.7,60.049999,-0.96,181100,{"date":2560,"open":2561,"high":1195,"low":2562,"close":2563,"change":518,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-05-08",60,59.62,60.63,2.02,206400,{"date":2567,"open":2416,"high":2568,"low":2569,"close":2570,"change":404,"percent_change":723,"volume":2571,"transactions":9,"vwap":2570},"2025-05-07",60.17,59.0099983,59.43,285300,{"date":2573,"open":2390,"high":2574,"low":2575,"close":2576,"change":352,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-05-06",60.3,58.58,58.87,-1.13,288600,{"date":2580,"open":2381,"high":2581,"low":2463,"close":2487,"change":352,"percent_change":1680,"volume":2582,"transactions":9,"vwap":2487},"2025-05-05",60.19,283200,{"date":2584,"open":2585,"high":2586,"low":2585,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-05-02",59.099998,60.8,60.21,1.89,3.24,377100,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":352,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-05-01",57.74,59.66,56.64,58.32,-1.14,458500,{"date":2600,"open":2601,"high":2389,"low":2452,"close":2463,"change":2602,"percent_change":2481,"volume":2603,"transactions":9,"vwap":2463},"2025-04-30",57.91,0.77,307500,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":310,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-04-29",57.63,58.42,56.59,58.22,0.4,323900,{"date":2613,"open":2614,"high":2451,"low":2615,"close":2616,"change":949,"percent_change":320,"volume":2617,"transactions":9,"vwap":2616},"2025-04-28",57.45,56.82,57.99,295700,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":846,"percent_change":79,"volume":2624,"transactions":9,"vwap":2623},"2025-04-25",57.41,57.56,56.68,57.54,180900,{"date":2626,"open":2443,"high":2627,"low":2628,"close":2629,"change":613,"percent_change":1603,"volume":2630,"transactions":9,"vwap":2629},"2025-04-24",58.15,56.51,57.97,251300,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":310,"percent_change":2610,"volume":2637,"transactions":9,"vwap":2636},"2025-04-23",59.13,59.88,57.35,57.4,242700,{"date":40,"open":2639,"high":2640,"low":36,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},55.64,57.27,57.17,1.53,2.75,340500,{"status":2646,"indices":2647,"watchlist":2685,"sectors":2705,"benchmarks":2751},"success",[2648,2655,2661,2667,2673,2679],{"symbol":2649,"name":2650,"price":2651,"change":2652,"pct_change":1086,"is_up":2653,"sparkline":2654,"date":5},"SPX","S&P 500",7722.72,56.27,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2656,"name":2657,"price":2658,"change":2659,"pct_change":33,"is_up":2653,"sparkline":2660,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2662,"name":2663,"price":2664,"change":2665,"pct_change":1085,"is_up":2653,"sparkline":2666,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2668,"name":2669,"price":2670,"change":2671,"pct_change":2447,"is_up":2653,"sparkline":2672,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2674,"name":2675,"price":2676,"change":2677,"pct_change":558,"is_up":2653,"sparkline":2678,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2680,"name":2681,"price":2682,"change":1582,"pct_change":2683,"is_up":14,"sparkline":2684,"date":5},"VIX","CBOE VIX",15.31,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2686,2693,2699],{"symbol":2687,"name":2688,"price":2689,"change":2690,"pct_change":2691,"is_up":2653,"sparkline":2692,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2694,"name":2695,"price":2696,"change":2162,"pct_change":2697,"is_up":2653,"sparkline":2698,"date":5},"AAPL","Apple Inc",333.69,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2700,"name":2701,"price":2702,"change":2703,"pct_change":1534,"is_up":2653,"sparkline":2704,"date":5},"TSLA","Tesla Inc",370.59,16.48,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2706,2711,2715,2719,2723,2728,2731,2735,2739,2743,2747],{"name":2707,"etf":2708,"change":2709,"price":2710,"is_up":2653},"Technology","XLK",1.01,199.81,{"name":2712,"etf":2713,"change":1548,"price":2714,"is_up":2653},"Financials","XLF",53.49,{"name":2716,"etf":2717,"change":896,"price":2718,"is_up":14},"Healthcare","XLV",166.18,{"name":2720,"etf":2721,"change":2293,"price":2722,"is_up":2653},"Consumer Cycl","XLY",110.04,{"name":2724,"etf":2725,"change":2726,"price":2727,"is_up":2653},"Consumer Staples","XLP",0.25,80.53,{"name":2729,"etf":2730,"change":2610,"price":2254,"is_up":2653},"Energy","XLE",{"name":2732,"etf":2733,"change":320,"price":2734,"is_up":2653},"Industrials","XLI",169.95,{"name":2736,"etf":2737,"change":1452,"price":2738,"is_up":2653},"Materials","XLB",48.86,{"name":2740,"etf":2741,"change":1876,"price":2742,"is_up":2653},"Real Estate","XLRE",40.81,{"name":2744,"etf":2745,"change":630,"price":2746,"is_up":2653},"Utilities","XLU",39.83,{"name":2748,"etf":2749,"change":1226,"price":2750,"is_up":2653},"Comm Services","XLC",110.32,[2752,2756,2760,2764],{"ticker":2753,"name":2754,"price":2755,"change":1032,"is_up":2653},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2757,"name":2758,"price":2759,"change":2697,"is_up":2653},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2761,"name":2762,"price":2763,"change":1085,"is_up":2653},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2765,"name":2766,"price":2767,"change":558,"is_up":2653},"IWM","iShares Russell 2000",281.52]