[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HAL":3,"stock-historical-HAL":35,"homepage-market-summary":2631},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HAL","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},"Halliburton Company","NYSE",null,"OIL & GAS FIELD SERVICES, NEC","Halliburton is North America's largest oilfield-services company as measured by market share. Despite industry fragmentation, it holds a leading position in the hydraulic fracturing and completions market, which makes up nearly half of its revenue. It also holds strong positions in other service offerings like drilling and completions fluids, which leverages its expertise in material science, as well as the directional drilling market. While we consider SLB the global leader in reservoir evaluation, we think Halliburton leads in any activity from the reservoir to the wellbore. Halliburton's innovations have helped multiple producers lower their development costs per barrel of oil equivalent, with techniques that have been honed over a century of operations.","46,000","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.135,0.68,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},31.85,31.67,32.24,31.5,31.88,-0.03,-0.09,8057594.08987,58905,31.9329,43.59,21.46,12742928.735494396,46.9,13696,{"ticker":4,"total_count":36,"page":37,"page_size":38,"total_pages":37,"summary":39,"data":45},365,1,1000,{"period_high":30,"period_low":40,"average_volume":41,"total_volume":42,"period_return":43,"latest_close":20,"start_date":44,"end_date":5},19.22,13240250,4832691183.873599,53.86,"2025-04-22",[46,47,57,68,79,89,99,109,120,131,141,152,163,174,185,196,206,217,228,239,250,260,271,281,290,301,312,322,332,343,354,364,375,385,395,404,415,426,435,445,456,466,476,487,497,507,517,527,536,546,556,567,575,586,596,604,612,618,626,634,641,647,654,661,668,675,683,689,694,701,710,719,725,732,739,747,754,762,770,778,786,795,802,811,820,827,836,845,853,861,868,875,883,890,897,904,912,919,925,932,940,948,957,966,975,981,989,995,1001,1009,1015,1022,1030,1038,1045,1053,1061,1069,1076,1082,1090,1097,1104,1112,1120,1125,1131,1136,1144,1152,1159,1166,1173,1180,1186,1194,1200,1207,1213,1221,1227,1233,1240,1249,1255,1262,1266,1270,1276,1282,1289,1295,1304,1310,1316,1322,1326,1334,1342,1348,1354,1362,1368,1374,1379,1383,1389,1394,1401,1406,1412,1416,1421,1428,1433,1439,1445,1451,1457,1464,1470,1476,1483,1489,1495,1502,1508,1515,1521,1530,1538,1547,1554,1561,1567,1572,1579,1587,1595,1602,1608,1614,1621,1626,1634,1641,1649,1655,1662,1670,1676,1683,1689,1695,1703,1710,1717,1725,1732,1737,1744,1750,1757,1763,1770,1777,1785,1791,1798,1804,1812,1819,1825,1831,1838,1843,1850,1857,1865,1873,1880,1888,1894,1901,1907,1916,1924,1931,1938,1945,1952,1959,1967,1976,1984,1991,1997,2005,2013,2022,2028,2035,2042,2046,2053,2059,2065,2072,2077,2081,2088,2095,2102,2109,2115,2120,2126,2132,2137,2144,2151,2158,2166,2173,2180,2185,2192,2200,2208,2214,2220,2226,2231,2238,2245,2253,2259,2265,2270,2276,2280,2284,2290,2295,2302,2305,2309,2315,2322,2328,2333,2337,2340,2344,2350,2355,2361,2367,2373,2377,2385,2393,2398,2402,2407,2411,2417,2422,2429,2434,2438,2443,2449,2455,2462,2470,2477,2484,2492,2500,2508,2516,2523,2528,2533,2538,2546,2549,2555,2560,2564,2569,2574,2580,2586,2590,2594,2599,2605,2609,2613,2616,2620,2624,2628],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":48,"open":49,"high":50,"low":51,"close":24,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-10-01",31.7,31.99,31.485,0.08,0.25,9731964.627987,85320,31.8357,{"date":58,"open":59,"high":60,"low":61,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-09-30",31.6,32.05,31.26,31.8,0.26,0.82,13874379.402442,90115,31.8006,{"date":69,"open":70,"high":71,"low":72,"close":73,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-09-29",32.02,32.15,31.45,31.54,-0.89,-2.74,9763264.89987,85692,31.7069,{"date":80,"open":81,"high":81,"low":82,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-28",32.97,32.335,32.43,-0.33,-1.01,10552197.296363,92045,32.5755,{"date":90,"open":91,"high":92,"low":93,"close":94,"change":95,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-25",32.4,32.81,32.215,32.76,0,9834424.001672,76454,32.6188,{"date":100,"open":101,"high":102,"low":103,"close":94,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-24",33.35,33.405,32.675,-0.25,-0.76,7591798.540774,65934,32.9144,{"date":110,"open":111,"high":112,"low":113,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-23",33.02,33.455,32.73,33.01,0.16,0.49,6225365.789747,64986,33.0621,{"date":121,"open":122,"high":123,"low":124,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-22",33,33.435,32.705,32.85,-0.54,-1.62,11767139.943295,89485,33.0131,{"date":132,"open":133,"high":134,"low":135,"close":136,"change":104,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-21",33.52,33.75,32.835,33.39,-0.74,9198100.263313,83608,33.3104,{"date":142,"open":143,"high":144,"low":145,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-18",33.85,33.965,33.58,33.64,-0.39,-1.15,18688603.582843,78564,33.6887,{"date":153,"open":154,"high":155,"low":156,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-17",34.4,34.625,33.815,34.03,-0.48,-1.39,13480468.403728,114356,34.0295,{"date":164,"open":165,"high":166,"low":167,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-16",35.46,35.56,34.115,34.51,-1.16,-3.25,13789672.135872,98295,34.7459,{"date":175,"open":176,"high":177,"low":178,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-15",35.29,35.95,35.005,35.67,0.66,1.89,9306533.367938,83981,35.5674,{"date":186,"open":187,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-14",35.94,36,34.62,35.01,-0.83,-2.32,9428585.902853,93915,35.035,{"date":197,"open":198,"high":199,"low":165,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-11",36.21,36.525,35.84,-0.23,-0.64,9917824.366978,76109,35.8221,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-10",37.5,37.57,35.76,36.07,-1.06,-2.85,8626069.34841,93684,36.1048,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-09",37.3,37.8,36.86,37.13,0.33,0.9,9378838.689643,85461,37.179,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-08",37.44,37.73,36.57,36.8,-0.27,-0.73,8449469.48868,79063,36.9804,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-04",36.9,37.46,36.885,37.07,-0.22,-0.59,12548258.438951,90457,37.0727,{"date":251,"open":209,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-03",38.0575,37.11,37.29,-0.34,-0.9,10270789.110093,88587,37.4445,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-02",36.5,37.83,36.4319,37.63,0.83,2.26,11065746.404633,84340,37.5061,{"date":272,"open":273,"high":274,"low":275,"close":233,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-01",37.04,37.15,36.665,-0.05,-0.14,9248784.004752,78082,36.8728,{"date":282,"open":219,"high":220,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-31",36.51,36.85,0.67,1.85,17794304.795087,111114,36.9036,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-28",35.52,36.485,35.32,36.18,0.69,1.94,9450993.644662,92131,36.0783,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-27",34.39,35.908,34.13,35.49,1.05,3.05,13094126.415105,98186,35.2989,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":181,"volume":319,"transactions":320,"vwap":321},"2026-08-26",33.36,34.455,33.03,34.44,0.64,13146620.715908,77184,34.1742,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":191,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-25",34.12,34.66,33.79,33.8,-2.4,9165312.564342,75737,34.0066,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-24",35.07,35.26,34.195,34.63,-0.71,-2.01,17802789.656495,72594,34.5993,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-21",35.82,35.9902,35.115,35.34,-0.35,-0.98,8775899.776371,62358,35.3639,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":285,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-20",35.42,36.08,35.28,35.69,1.91,11643221.469347,103097,35.6897,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-19",35.11,35.435,34.805,35.02,0.36,1.04,10952121.980192,87154,35.0482,{"date":376,"open":377,"high":378,"low":379,"close":325,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-18",35,35.27,34.57,-0.07,-0.2,7941564.269177,76522,34.8271,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":224,"volume":392,"transactions":393,"vwap":394},"2026-08-17",34.5,34.82,34.17,34.73,0.31,7170036.259016,69007,34.5861,{"date":396,"open":397,"high":379,"low":316,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-14",33.05,34.42,1.58,4.81,10179579.702669,95570,34.2501,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-13",32.89,33.25,32.6811,32.84,-0.45,-1.35,7351049.816521,72808,32.9145,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-12",33.59,33.7,33.23,33.29,-0.51,-1.51,7728093.734466,72417,33.417,{"date":427,"open":428,"high":429,"low":430,"close":327,"change":115,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-11",33.69,33.95,33.5801,0.48,8145565.936142,71747,33.7868,{"date":436,"open":437,"high":438,"low":439,"close":146,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-10",32.31,33.689,32.23,1.75,5.49,9509504.333455,96994,33.4681,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-07",32.19,32.49,31.77,31.89,-0.62,-1.91,8257141.070201,72877,32.0341,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":296,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-06",32.29,32.86,31.965,32.51,2.17,12103919.930121,84624,32.4797,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":126,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-05",32.59,32.66,31.72,31.82,-1.67,12111512.03963,71013,31.8648,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-04",31.49,32.425,31.44,32.36,0.47,1.47,12708897.341007,82338,32.2836,{"date":488,"open":489,"high":490,"low":491,"close":450,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-03",31.75,32.14,31.2,-0.36,-1.12,10268590.44245,84239,31.8257,{"date":498,"open":499,"high":481,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-31",32,31.51,32.25,0.61,1.93,9274819.871977,84625,32.0805,{"date":508,"open":509,"high":49,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-30",31.21,30.98,31.64,0.45,1.44,8227167.265935,76121,31.4834,{"date":518,"open":499,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-29",32.03,31.12,31.19,-0.04,-0.13,12561590.825804,103686,31.3071,{"date":528,"open":529,"high":530,"low":491,"close":531,"change":256,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-28",32.165,32.225,31.23,-2.8,13170431.064925,110809,31.4867,{"date":537,"open":538,"high":539,"low":499,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-27",32.6,33.3143,32.13,-1.23,-3.69,12368453.478791,101792,32.4036,{"date":547,"open":548,"high":549,"low":550,"close":314,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-24",32.99,33.74,32.9,0.65,1.99,12694417.681082,99362,33.3593,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-23",33.5,33.81,32.585,32.71,-0.32,-0.97,14213267.757441,101071,33.0041,{"date":568,"open":569,"high":156,"low":570,"close":316,"change":571,"percent_change":158,"volume":572,"transactions":573,"vwap":574},"2026-07-22",33.56,32.665,-0.16,19471661.146954,148389,33.0184,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-21",33.33,33.84,32.375,33.19,-1.92,-5.47,34081300.547965,247435,33.0582,{"date":587,"open":588,"high":589,"low":590,"close":366,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-20",35.25,35.925,35.09,-0.11,-0.31,14948556.239654,122454,35.4963,{"date":597,"open":176,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":600},"2026-07-17",35.36,34.78,35.22,0.18,0.51,8617300,{"date":605,"open":606,"high":607,"low":388,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":608},"2026-07-16",35.19,35.54,35.040001,-0.21,-0.6,8763400,{"date":613,"open":292,"high":614,"low":615,"close":588,"change":616,"percent_change":158,"volume":617,"transactions":9,"vwap":588},"2026-07-15",35.73,34.48,-0.17,8138400,{"date":619,"open":620,"high":621,"low":622,"close":356,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":356},"2026-07-14",36.11,36.2,34.91,0.21,0.6,8653700,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":64,"percent_change":632,"volume":633,"transactions":9,"vwap":631},"2026-07-13",34.9,35.62,34.75,35.21,2.38,8217300,{"date":635,"open":636,"high":637,"low":305,"close":303,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":303},"2026-07-10",34.24,34.54,0.27,0.79,6604300,{"date":642,"open":168,"high":630,"low":643,"close":324,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":324},"2026-07-09",34.060001,-0.85,-2.43,7133800,{"date":648,"open":649,"high":366,"low":327,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-08",34,34.97,1.18,3.49,17339900,{"date":655,"open":656,"high":657,"low":658,"close":326,"change":639,"percent_change":659,"volume":660,"transactions":9,"vwap":326},"2026-07-07",33.3,34.07,33.16,2.39,9726700,{"date":662,"open":663,"high":664,"low":459,"close":122,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":122},"2026-07-06",32.95,33.6,0.04,0.12,8687000,{"date":669,"open":670,"high":671,"low":468,"close":672,"change":276,"percent_change":673,"volume":674,"transactions":9,"vwap":672},"2026-07-02",33.57,33.63,32.96,-0.15,9431200,{"date":676,"open":677,"high":657,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-01",33.82,32.98,33.0099983,-0.94,-2.77,9791800,{"date":684,"open":154,"high":685,"low":686,"close":429,"change":277,"percent_change":687,"volume":688,"transactions":9,"vwap":429},"2026-06-30",34.79,33.88,-0.41,11637500,{"date":690,"open":636,"high":379,"low":649,"close":691,"change":692,"percent_change":349,"volume":693,"transactions":9,"vwap":691},"2026-06-29",34.09,-0.12,8144700,{"date":695,"open":696,"high":387,"low":327,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-26",34.099998,34.21,-0.46,-1.33,12232600,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-25",34.049999,34.89,33.73,34.67,0.77,2.27,13130400,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-24",34.59,34.6,33.54,33.9,-1.21,-3.45,22144900,{"date":720,"open":628,"high":721,"low":722,"close":366,"change":723,"percent_change":616,"volume":724,"transactions":9,"vwap":366},"2026-06-23",35.41,34.61,-0.06,13682000,{"date":726,"open":727,"high":728,"low":729,"close":728,"change":730,"percent_change":296,"volume":731,"transactions":9,"vwap":728},"2026-06-22",34.88,35.17,34.36,0.24,12803900,{"date":733,"open":734,"high":734,"low":637,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-18",36.02,34.93,-1.3,-3.59,24608800,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":563,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-06-17",37,37.26,36.12,36.23,-2.61,12278400,{"date":748,"open":749,"high":750,"low":222,"close":751,"change":350,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-16",37.89,38.12,37.2,-2.57,10633500,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":737,"volume":761,"transactions":9,"vwap":759},"2026-06-15",38.75,38.9,38.049999,38.18,-1.42,14416900,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":571,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-12",39.36,40.14,39.31,39.6,-0.4,10683800,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":52,"volume":777,"transactions":9,"vwap":775},"2026-06-11",40.31,40.41,39.39,39.76,0.03,20808600,{"date":779,"open":780,"high":781,"low":767,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-10",39.72,40.48,39.73,0.11,0.28,7894500,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-09",40.5,40.67,39.029999,39.62,-0.88,-2.17,11112300,{"date":796,"open":797,"high":798,"low":797,"close":788,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":788},"2026-06-08",39.55,40.59,1.32,3.37,12982400,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-05",41.040001,41.15,39.049999,39.18,-2.04,-4.95,7483700,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-04",40.71,41.46,40.52,41.22,0.19,0.46,9380900,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":224,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-03",40.12,41.26,41.029999,2.24,10678600,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-02",39.56,40.22,39.49,40.13,0.78,1.98,8198400,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-01",39.34,39.94,38.95,39.35,0.5,1.29,8708100,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":158,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-05-29",39.26,39.32,38.56,38.85,-1.22,20831900,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":234,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-05-28",39.58,39.96,38.61,39.33,-0.68,10917000,{"date":862,"open":863,"high":863,"low":864,"close":767,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":767},"2026-05-27",40.45,38.78,-1.48,-3.6,14196000,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":147,"percent_change":680,"volume":874,"transactions":9,"vwap":873},"2026-05-26",41.39,41.84,40.8,41.080002,15202100,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-22",41.96,41.0099983,41.47,-0.49,-1.17,9325000,{"date":884,"open":885,"high":886,"low":887,"close":877,"change":255,"percent_change":888,"volume":889,"transactions":9,"vwap":877},"2026-05-21",42.71,42.99,41.41,-0.8,11767200,{"date":891,"open":892,"high":30,"low":893,"close":894,"change":859,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-20",43,42.040001,42.3,-1.58,12885600,{"date":898,"open":892,"high":899,"low":900,"close":901,"change":902,"percent_change":482,"volume":903,"transactions":9,"vwap":901},"2026-05-19",43.37,42.58,42.98,0.2,9072400,{"date":905,"open":906,"high":907,"low":873,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-18",41.54,42.93,42.78,1.02,2.44,12099000,{"date":913,"open":914,"high":915,"low":916,"close":915,"change":482,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-15",41.21,41.76,41.07,1.14,9228900,{"date":920,"open":804,"high":921,"low":922,"close":923,"change":638,"percent_change":180,"volume":924,"transactions":9,"vwap":923},"2026-05-14",41.57,40.89,41.29,6824000,{"date":926,"open":915,"high":927,"low":928,"close":929,"change":859,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-13",42.080002,40.7,41.02,-1.63,7656200,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":513,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-12",40.61,41.72,40.42,41.7,3.58,13150000,{"date":941,"open":942,"high":815,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-11",40.16,39.7,40.26,0.43,1.08,7402400,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-08",39.15,40.34,39.14,39.83,0.71,1.81,9047500,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-07",39.95,39.99,38.83,39.12,-1.28,-3.17,12617500,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-06",40.46,40.78,39.79,40.4,-1.32,-3.16,11972500,{"date":976,"open":871,"high":977,"low":978,"close":935,"change":979,"percent_change":451,"volume":980,"transactions":9,"vwap":935},"2026-05-05",42.19,41.59,-0.26,6559200,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":707,"volume":988,"transactions":9,"vwap":986},"2026-05-04",41.73,42.099998,41.27,41.98,0.32,7266600,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":202,"percent_change":422,"volume":994,"transactions":9,"vwap":993},"2026-05-01",42.46,41.37,41.66,9614300,{"date":996,"open":997,"high":998,"low":816,"close":894,"change":116,"percent_change":999,"volume":1000,"transactions":9,"vwap":894},"2026-04-30",41.4,42.39,1.17,13242800,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":37,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-04-29",41.099998,41.83,40.87,41.81,2.45,11840800,{"date":1010,"open":1011,"high":916,"low":942,"close":1012,"change":17,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-04-28",40.57,40.81,1.69,11335700,{"date":1016,"open":1017,"high":1018,"low":1019,"close":832,"change":201,"percent_change":1020,"volume":1021,"transactions":9,"vwap":832},"2026-04-27",40.39,40.75,40.040001,-0.57,14331800,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":954,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-24",39.8,40.37,39.080002,40.36,1.79,14361500,{"date":1031,"open":1032,"high":772,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-23",39.11,38.91,39.65,0.54,1.38,14121300,{"date":1039,"open":1040,"high":1041,"low":864,"close":1032,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1032},"2026-04-22",39.0099983,39.53,0.96,2.52,16573800,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":483,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-04-21",38.029999,38.69,37.64,38.15,4.01,20598000,{"date":1054,"open":1055,"high":1056,"low":744,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-20",36.97,37.74,36.68,-0.47,-1.27,23299600,{"date":1062,"open":1063,"high":1064,"low":1065,"close":274,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":274},"2026-04-17",36.029999,37.45,35.51,-1,-2.62,15328000,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1050,"change":502,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1050},"2026-04-16",37.54,38.31,37.41,1.62,9988100,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1071,"change":776,"percent_change":52,"volume":1081,"transactions":9,"vwap":1071},"2026-04-15",37.65,38.17,37.36,8812900,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":213,"volume":1089,"transactions":9,"vwap":1087},"2026-04-14",38.29,38.4,37.31,37.51,-1.1,9596600,{"date":1091,"open":1092,"high":1093,"low":1094,"close":857,"change":909,"percent_change":1095,"volume":1096,"transactions":9,"vwap":857},"2026-04-13",38.13,38.67,37.91,2.71,13797400,{"date":1098,"open":265,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":234,"volume":1103,"transactions":9,"vwap":1101},"2026-04-10",38.099998,37.21,37.59,-0.1,11347700,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":591,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-09",37.86,38.44,37.27,37.69,-0.29,12503500,{"date":1113,"open":1114,"high":1115,"low":1116,"close":220,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":220},"2026-04-08",36.4,38.07,36.049999,-0.92,-2.38,25766800,{"date":1121,"open":1115,"high":1122,"low":1064,"close":1123,"change":224,"percent_change":632,"volume":1124,"transactions":9,"vwap":1123},"2026-04-07",38.76,38.72,15288900,{"date":1126,"open":1127,"high":1128,"low":1078,"close":1129,"change":349,"percent_change":1117,"volume":1130,"transactions":9,"vwap":1129},"2026-04-06",38.26,38.5,37.82,11811700,{"date":1132,"open":1133,"high":764,"low":1106,"close":1079,"change":1134,"percent_change":512,"volume":1135,"transactions":9,"vwap":1079},"2026-04-02",38.6,0.17,13607700,{"date":1137,"open":1138,"high":1139,"low":1049,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-01",38.47,38.8,38,-0.99,-2.54,17541600,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":234,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-31",39.45,40.43,38.59,38.99,-0.69,18474400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":847,"change":169,"percent_change":1157,"volume":1158,"transactions":9,"vwap":847},"2026-03-30",40.91,41.18,39.23,-2.87,15986800,{"date":1160,"open":1161,"high":1147,"low":1162,"close":936,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":936},"2026-03-27",38.98,38.94,1.63,4.2,15304700,{"date":1167,"open":1168,"high":1169,"low":857,"close":1170,"change":115,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-26",38.87,39.87,38.79,0.41,21483200,{"date":1174,"open":1140,"high":961,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-25",37.97,38.63,0.52,1.36,9290800,{"date":1181,"open":208,"high":1182,"low":1100,"close":1183,"change":624,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-24",38.45,38.11,1.6,11196800,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1087,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1087},"2026-03-23",36.56,37.79,36.36,0.98,2.68,12959500,{"date":1195,"open":1196,"high":1080,"low":744,"close":1197,"change":768,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-20",37.24,36.53,-1.08,58782200,{"date":1201,"open":1202,"high":1108,"low":1203,"close":1204,"change":954,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-19",36.29,35.78,36.93,1.96,18154800,{"date":1208,"open":292,"high":1209,"low":378,"close":1210,"change":1211,"percent_change":1163,"volume":1212,"transactions":9,"vwap":1210},"2026-03-18",36.39,36.22,0.58,16287800,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-17",34.37,35.86,35.64,1.48,4.33,20035300,{"date":1222,"open":677,"high":1223,"low":134,"close":1224,"change":482,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-16",34.45,34.16,1.4,20262100,{"date":1228,"open":1229,"high":390,"low":1230,"close":428,"change":148,"percent_change":1231,"volume":1232,"transactions":9,"vwap":428},"2026-03-13",34.53,33.66,-3.3,19817700,{"date":1234,"open":600,"high":1063,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-12",34.83,34.84,-1.09,-3.03,17702100,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-11",34.72,36.14,34.65,35.93,0.59,1.67,14622300,{"date":1250,"open":1251,"high":1252,"low":1253,"close":348,"change":296,"percent_change":552,"volume":1254,"transactions":9,"vwap":348},"2026-03-10",34.49,35.5,34.25,20512300,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1244,"change":624,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1244},"2026-03-09",33.78,34.76,33.49,1.76,17753100,{"date":1263,"open":303,"high":387,"low":1264,"close":703,"change":591,"percent_change":562,"volume":1265,"transactions":9,"vwap":703},"2026-03-06",33.71,18535000,{"date":1267,"open":154,"high":1229,"low":133,"close":1224,"change":234,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1224},"2026-03-05",-0.78,20745700,{"date":1271,"open":590,"high":1272,"low":657,"close":1273,"change":191,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-04",35.35,34.43,-2.35,15401000,{"date":1277,"open":1278,"high":1279,"low":1244,"close":335,"change":338,"percent_change":1280,"volume":1281,"transactions":9,"vwap":335},"2026-03-03",35.58,36.09,-1.97,14537900,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":25,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-02",37.029999,34.99,35.97,-0.08,15554400,{"date":1290,"open":734,"high":1291,"low":356,"close":188,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":188},"2026-02-27",36.19,0.29,0.81,10172700,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-26",34.8,36.060001,34.56,35.71,0.44,1.25,10052700,{"date":1305,"open":1306,"high":295,"low":706,"close":378,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":378},"2026-02-25",35.9,-0.52,-1.45,12005700,{"date":1311,"open":598,"high":1286,"low":704,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-02-24",35.79,0.55,1.56,10966800,{"date":1317,"open":608,"high":1300,"low":727,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-02-23",35.24,0.13,0.37,10502800,{"date":1323,"open":598,"high":1324,"low":712,"close":366,"change":979,"percent_change":137,"volume":1325,"transactions":9,"vwap":366},"2026-02-20",35.85,11384200,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":624,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-02-19",35.15,35.61,34.92,35.37,1.73,9132400,{"date":1335,"open":1336,"high":727,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-02-18",34.34,34.19,34.77,1.06,3.14,9986500,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1264,"change":104,"percent_change":137,"volume":1347,"transactions":9,"vwap":1264},"2026-02-17",34.23,34.46,33.099998,9323500,{"date":1349,"open":1350,"high":637,"low":677,"close":1351,"change":84,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-13",34.14,33.96,-0.96,11533900,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":137,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-02-12",35.13,35.39,33.62,34.29,-2.11,14968500,{"date":1363,"open":337,"high":176,"low":1299,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-11",35.029999,1.01,2.97,13765400,{"date":1369,"open":1370,"high":631,"low":1257,"close":1371,"change":792,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-02-10",35.060001,34.02,-2.52,11722900,{"date":1375,"open":1376,"high":1356,"low":1377,"close":628,"change":1287,"percent_change":201,"volume":1378,"transactions":9,"vwap":628},"2026-02-09",34.94,34.58,7481200,{"date":1380,"open":715,"high":728,"low":143,"close":1381,"change":917,"percent_change":800,"volume":1382,"transactions":9,"vwap":1381},"2026-02-06",34.98,12640900,{"date":1384,"open":1385,"high":696,"low":672,"close":578,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":578},"2026-02-05",33.77,-0.5,-1.46,12449100,{"date":1390,"open":1351,"high":1338,"low":1391,"close":1336,"change":482,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1336},"2026-02-04",33.93,1.39,17463700,{"date":1395,"open":406,"high":1396,"low":1397,"close":1398,"change":371,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-03",33.94,32.62,33.87,3.17,11104600,{"date":1402,"open":561,"high":656,"low":461,"close":1403,"change":1150,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-02-02",32.83,-2.06,15073500,{"date":1407,"open":1408,"high":686,"low":1409,"close":133,"change":1319,"percent_change":1410,"volume":1411,"transactions":9,"vwap":133},"2026-01-30",33.34,32.82,0.39,13557300,{"date":1413,"open":1253,"high":608,"low":314,"close":136,"change":776,"percent_change":1414,"volume":1415,"transactions":9,"vwap":136},"2026-01-29",0.09,18945000,{"date":1417,"open":1418,"high":1299,"low":1403,"close":314,"change":256,"percent_change":1419,"volume":1420,"transactions":9,"vwap":314},"2026-01-28",34.52,-2.63,16317700,{"date":1422,"open":1423,"high":1424,"low":1396,"close":1425,"change":1426,"percent_change":1292,"volume":1427,"transactions":9,"vwap":1425},"2026-01-27",34.38,34.95,34.26,0.1,9721700,{"date":1429,"open":387,"high":387,"low":1430,"close":1224,"change":623,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1224},"2026-01-26",33.86,0.62,13985800,{"date":1434,"open":390,"high":1435,"low":1436,"close":429,"change":1437,"percent_change":17,"volume":1438,"transactions":9,"vwap":429},"2026-01-23",35.55,33.91,0.23,16070500,{"date":1440,"open":314,"high":1441,"low":1442,"close":1443,"change":370,"percent_change":946,"volume":1444,"transactions":9,"vwap":1443},"2026-01-22",33.92,32.55,33.72,16173900,{"date":1446,"open":1447,"high":327,"low":1447,"close":314,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":314},"2026-01-21",32.5,1.3,4.05,26694700,{"date":1452,"open":91,"high":125,"low":1453,"close":1454,"change":421,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-01-20",31.86,32.060001,-1.57,19391000,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":609,"percent_change":202,"volume":1463,"transactions":9,"vwap":1462},"2026-01-16",32.68,32.94,32.34,32.57,10404900,{"date":1465,"open":1466,"high":550,"low":501,"close":1467,"change":979,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-01-15",32.69,32.78,-0.79,9753900,{"date":1471,"open":1472,"high":1443,"low":1473,"close":1474,"change":945,"percent_change":799,"volume":1475,"transactions":9,"vwap":1474},"2026-01-14",32.79,32.7,33.040001,15856100,{"date":1477,"open":1478,"high":672,"low":1479,"close":1480,"change":954,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-01-13",32.32,32.11,32.61,2.23,13266100,{"date":1484,"open":459,"high":1485,"low":480,"close":1486,"change":235,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-01-12",33.029999,31.9,-2.24,13374900,{"date":1490,"open":1491,"high":94,"low":490,"close":1492,"change":818,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-01-09",32.3,32.63,1.43,11457500,{"date":1496,"open":1497,"high":1491,"low":1498,"close":1499,"change":1028,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-08",30.86,30.74,32.17,5.89,19696300,{"date":1503,"open":1504,"high":520,"low":1505,"close":1506,"change":410,"percent_change":1387,"volume":1507,"transactions":9,"vwap":1506},"2026-01-07",31.040001,30.17,30.38,17100300,{"date":1509,"open":1510,"high":1479,"low":1511,"close":1512,"change":1237,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-01-06",31.76,30.64,30.83,-3.41,24490600,{"date":1516,"open":499,"high":1485,"low":521,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-01-05",31.92,2.32,7.84,47339000,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-02",28.34,29.89,28.21,29.6,1.34,4.74,7818800,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":201,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-12-31",28.51,28.57,28.19,28.26,-0.81,4086000,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2025-12-30",28.33,28.77,28.3,28.49,0.34,1.21,6200300,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":817,"percent_change":17,"volume":1553,"transactions":9,"vwap":1552},"2025-12-29",27.99,28.24,27.93,28.15,4424200,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":380,"percent_change":104,"volume":1560,"transactions":9,"vwap":1559},"2025-12-26",28.049999,28.25,27.81,27.96,3005600,{"date":1562,"open":1563,"high":1557,"low":1564,"close":1565,"change":277,"percent_change":1386,"volume":1566,"transactions":9,"vwap":1565},"2025-12-24",28.17,27.97,28.030001,2341100,{"date":1568,"open":1534,"high":1569,"low":1559,"close":1563,"change":1570,"percent_change":380,"volume":1571,"transactions":9,"vwap":1563},"2025-12-23",28.5,-0.02,4505200,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1534,"change":482,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1534},"2025-12-22",28.01,28.62,27.95,1.7,7142900,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":63,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-12-19",27.54,27.92,27.47,27.72,0.95,26395800,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":85,"volume":1594,"transactions":9,"vwap":1592},"2025-12-18",27.66,27.77,27.32,27.46,-0.28,8327700,{"date":1596,"open":1597,"high":1598,"low":1591,"close":1599,"change":1313,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-12-17",27.34,27.84,27.74,2.02,12114900,{"date":1603,"open":1574,"high":1552,"low":1604,"close":1605,"change":851,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-12-16",26.79,27.19,-4.29,15971100,{"date":1609,"open":1533,"high":1610,"low":1611,"close":1612,"change":609,"percent_change":235,"volume":1613,"transactions":9,"vwap":1612},"2025-12-15",28.69,28.11,28.41,10022500,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1575,"change":1386,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1575},"2025-12-12",29.42,29.55,28,-1.72,12144400,{"date":1622,"open":1541,"high":1623,"low":1541,"close":1624,"change":52,"percent_change":784,"volume":1625,"transactions":9,"vwap":1624},"2025-12-11",29.67,29.12,9680000,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":818,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-12-10",28.53,29.39,28.38,29.040001,1.61,11399700,{"date":1635,"open":1636,"high":1637,"low":1576,"close":1638,"change":842,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-12-09",28.07,28.71,28.58,1.78,11941800,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":736,"volume":1648,"transactions":9,"vwap":1646},"2025-12-08",28.31,28.56,27.89,28.08,-0.37,10455200,{"date":1650,"open":1645,"high":1651,"low":1652,"close":1653,"change":1431,"percent_change":1481,"volume":1654,"transactions":9,"vwap":1653},"2025-12-05",28.65,27.88,28.45,13609700,{"date":1656,"open":1657,"high":1559,"low":1658,"close":1659,"change":945,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-12-04",27.26,27.25,27.83,1.57,9450800,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":116,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-03",26.91,27.42,26.9,27.4,1.82,10464200,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1664,"change":784,"percent_change":307,"volume":1675,"transactions":9,"vwap":1664},"2025-12-02",26.59,27.01,26.040001,11259200,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1171,"percent_change":1314,"volume":1682,"transactions":9,"vwap":1681},"2025-12-01",26.22,27,26.18,26.63,10471300,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1678,"change":945,"percent_change":1247,"volume":1688,"transactions":9,"vwap":1678},"2025-11-28",25.64,26.42,25.63,3968300,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1691,"change":1426,"percent_change":1410,"volume":1694,"transactions":9,"vwap":1691},"2025-11-26",25.79,26.12,25.59,7935700,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":52,"volume":1702,"transactions":9,"vwap":1700},"2025-11-25",25.75,25.78,24.98,25.69,0.02,10284000,{"date":1704,"open":1697,"high":1705,"low":1706,"close":1707,"change":673,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-11-24",25.94,25.26,25.67,-0.58,13998200,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":902,"percent_change":833,"volume":1716,"transactions":9,"vwap":1715},"2025-11-21",25.37,25.86,24.92,25.82,13324400,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":964,"volume":1724,"transactions":9,"vwap":1722},"2025-11-20",26.64,27.08,25.47,25.62,-0.84,12537600,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":84,"percent_change":541,"volume":1731,"transactions":9,"vwap":1730},"2025-11-19",26.26,26.66,26.01,26.46,8311300,{"date":1733,"open":1734,"high":1735,"low":1692,"close":1604,"change":1134,"percent_change":318,"volume":1736,"transactions":9,"vwap":1604},"2025-11-18",26.27,26.98,8400000,{"date":1738,"open":1605,"high":1739,"low":1740,"close":1741,"change":859,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-11-17",27.44,26.41,26.62,-2.49,8263600,{"date":1745,"open":1746,"high":1558,"low":1747,"close":1748,"change":784,"percent_change":371,"volume":1749,"transactions":9,"vwap":1748},"2025-11-14",26.95,26.56,27.3,9703700,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1414,"percent_change":223,"volume":1756,"transactions":9,"vwap":1755},"2025-11-13",26.93,27.68,26.89,27.02,11483200,{"date":1758,"open":1590,"high":1534,"low":1759,"close":1752,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1752},"2025-11-12",26.82,-1.13,-4.03,11730300,{"date":1764,"open":1590,"high":1765,"low":1584,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-11-11",28.66,28.059999,0.35,1.26,11807600,{"date":1771,"open":1772,"high":1582,"low":1773,"close":1774,"change":1775,"percent_change":602,"volume":1776,"transactions":9,"vwap":1774},"2025-11-10",27.78,27.15,27.71,0.14,8446500,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":730,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-11-07",27.48,27.69,26.96,27.57,0.88,6677100,{"date":1786,"open":1787,"high":1788,"low":1773,"close":1787,"change":1437,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-11-06",27.33,28.13,0.85,10367700,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1292,"percent_change":946,"volume":1797,"transactions":9,"vwap":1796},"2025-11-05",26.86,27.43,26.68,27.1,7909200,{"date":1799,"open":1800,"high":1794,"low":1801,"close":1800,"change":1647,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-11-04",26.81,26.69,-1.36,9532600,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1544,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-11-03",26.77,27.53,26.72,27.18,1.27,8681200,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":692,"percent_change":410,"volume":1818,"transactions":9,"vwap":1817},"2025-10-31",27.09,27.24,26.47,26.84,9175500,{"date":1820,"open":1773,"high":1821,"low":1822,"close":1781,"change":1307,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1781},"2025-10-30",27.65,26.94,-1.89,9772900,{"date":1826,"open":1741,"high":1827,"low":1741,"close":1779,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1779},"2025-10-29",27.56,0.86,3.23,11791200,{"date":1832,"open":1833,"high":1746,"low":1834,"close":1741,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1741},"2025-10-28",26.76,26.45,-0.18,-0.67,8571600,{"date":1839,"open":1746,"high":1597,"low":1840,"close":1840,"change":53,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-10-27",26.8,0.94,9648400,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1847,"change":1836,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-10-24",27.2,27.21,26.55,-2.46,12314400,{"date":1851,"open":1840,"high":1852,"low":1741,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-10-23",27.39,27.22,0.91,3.46,20225000,{"date":1858,"open":1859,"high":1719,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-10-22",26.19,25.71,26.31,1.07,4.24,25418200,{"date":1866,"open":1867,"high":1721,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-10-21",24.57,24.12,25.24,2.62,11.58,39857100,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1767,"percent_change":1660,"volume":1879,"transactions":9,"vwap":1878},"2025-10-20",22.3,22.73,22.22,22.62,18902600,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":512,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-10-17",21.73,22.44,21.51,22.27,2.06,19104300,{"date":1889,"open":1890,"high":1878,"low":31,"close":1891,"change":1020,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-10-16",22.55,21.82,-2.55,22870500,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":276,"percent_change":245,"volume":1900,"transactions":9,"vwap":1899},"2025-10-15",22.91,22.98,22.08,22.39,18225900,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1883,"change":723,"percent_change":234,"volume":1906,"transactions":9,"vwap":1883},"2025-10-14",22.01,22.66,21.91,10007300,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-10-13",22.32,22.61,21.81,22.5,0.53,2.41,9793600,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-10-10",23.22,23.34,21.97,-1.43,-6.11,11857500,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1307,"percent_change":793,"volume":1930,"transactions":9,"vwap":1929},"2025-10-09",24.01,24.37,23.13,23.4,8171300,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":492,"percent_change":865,"volume":1937,"transactions":9,"vwap":1936},"2025-10-08",24.23,24.3,23.75,23.92,10032800,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1287,"percent_change":84,"volume":1944,"transactions":9,"vwap":1943},"2025-10-07",24.48,24.64,23.67,24.28,12180800,{"date":1946,"open":1927,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":623,"volume":1951,"transactions":9,"vwap":1949},"2025-10-06",24.62,24.13,24.36,0.05,7899000,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":380,"percent_change":1110,"volume":1958,"transactions":9,"vwap":1957},"2025-10-03",24.72,24.79,24.26,24.31,9609100,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1307,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-10-02",24.84,25.09,24.22,24.38,-2.09,11492600,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-10-01",24.59,25.1,24.46,24.9,0.3,1.22,10240700,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":768,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-09-30",24.47,24.76,24.030001,24.6,-1.6,14345300,{"date":1985,"open":1986,"high":1987,"low":1971,"close":1988,"change":591,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-09-29",24.96,25.18,25,-0.44,14035500,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1995,"change":512,"percent_change":1668,"volume":1996,"transactions":9,"vwap":1995},"2025-09-26",24.82,25.68,25.11,16390100,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":224,"volume":2004,"transactions":9,"vwap":2002},"2025-09-25",24.15,24.75,24.1,24.66,0.22,14335000,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":1134,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-09-24",24.61,25.040001,24.33,24.44,0.7,19818300,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-09-23",22.94,24.88,22.93,24.27,1.66,7.34,36005600,{"date":2023,"open":2024,"high":2025,"low":2026,"close":1910,"change":1426,"percent_change":1301,"volume":2027,"transactions":9,"vwap":1910},"2025-09-22",22.25,22.65,22,13445100,{"date":2029,"open":1883,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":285,"volume":2034,"transactions":9,"vwap":2032},"2025-09-19",22.6,22.059999,22.51,0.15,24469800,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":783,"percent_change":116,"volume":2041,"transactions":9,"vwap":2040},"2025-09-18",22.54,22.69,22.040001,22.36,10035100,{"date":2043,"open":2024,"high":2044,"low":1920,"close":2024,"change":616,"percent_change":105,"volume":2045,"transactions":9,"vwap":2024},"2025-09-17",22.85,8858000,{"date":2047,"open":2026,"high":2037,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-09-16",21.61,22.42,0.63,2.89,12890400,{"date":2054,"open":1883,"high":2055,"low":1882,"close":2056,"change":1989,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-09-15",22.48,21.79,-1.98,8711400,{"date":2060,"open":1912,"high":2061,"low":2062,"close":2063,"change":1287,"percent_change":492,"volume":2064,"transactions":9,"vwap":2063},"2025-09-12",22.7,22.2,22.23,6732300,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":1110,"percent_change":963,"volume":2071,"transactions":9,"vwap":2070},"2025-09-11",22.45,22.71,22.29,22.31,9071600,{"date":2073,"open":2074,"high":1910,"low":2048,"close":2030,"change":1789,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2030},"2025-09-10",21.75,3.91,13918000,{"date":2078,"open":2079,"high":2063,"low":1882,"close":2074,"change":1570,"percent_change":26,"volume":2080,"transactions":9,"vwap":2074},"2025-09-09",21.93,10324500,{"date":2082,"open":1898,"high":2083,"low":2084,"close":2085,"change":84,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-09-08",22.15,21.47,21.77,-1.49,13427900,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2090,"change":1647,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2090},"2025-09-05",22.1,22.56,21.96,-1.65,11270300,{"date":2096,"open":2097,"high":2055,"low":2098,"close":2099,"change":1783,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-09-04",21.65,21.4,22.47,4.08,10583800,{"date":2103,"open":1875,"high":2104,"low":2105,"close":2106,"change":1088,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-09-03",22.53,21.57,21.59,-4.85,12590100,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2038,"change":522,"percent_change":1835,"volume":2114,"transactions":9,"vwap":2038},"2025-09-02",22.67,22.78,22.26,11560000,{"date":2116,"open":1878,"high":2117,"low":2118,"close":1876,"change":1426,"percent_change":1301,"volume":2119,"transactions":9,"vwap":1876},"2025-08-29",22.86,22.52,8064700,{"date":2121,"open":2122,"high":2061,"low":2123,"close":2124,"change":223,"percent_change":1218,"volume":2125,"transactions":9,"vwap":2124},"2025-08-28",22.37,22.07,22.63,11982400,{"date":2127,"open":2128,"high":2055,"low":2056,"close":1875,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1875},"2025-08-27",21.84,0.42,1.92,8433700,{"date":2133,"open":1903,"high":2069,"low":2134,"close":2135,"change":698,"percent_change":1404,"volume":2136,"transactions":9,"vwap":2135},"2025-08-26",21.76,21.88,15318300,{"date":2138,"open":2139,"high":2140,"low":1903,"close":2141,"change":2142,"percent_change":391,"volume":2143,"transactions":9,"vwap":2141},"2025-08-25",22.19,22.49,22.34,0.07,8647000,{"date":2145,"open":2146,"high":2147,"low":2098,"close":1885,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1885},"2025-08-22",21.41,22.43,0.99,4.65,12629800,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":601,"percent_change":1789,"volume":2157,"transactions":9,"vwap":2156},"2025-08-21",20.98,21.38,20.84,21.28,8431600,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":276,"volume":2165,"transactions":9,"vwap":2163},"2025-08-20",21.11,21.31,20.79,21.1,-0.01,10718600,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2160,"change":245,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2160},"2025-08-19",21.32,21.58,20.92,-1.03,7300700,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":623,"percent_change":2148,"volume":2179,"transactions":9,"vwap":2178},"2025-08-18",21.049999,21.55,20.95,21.33,7962000,{"date":2181,"open":2182,"high":1884,"low":2183,"close":2183,"change":201,"percent_change":1198,"volume":2184,"transactions":9,"vwap":2183},"2025-08-15",21.27,21.12,7571000,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2033,"percent_change":954,"volume":2191,"transactions":9,"vwap":2190},"2025-08-14",21,21.39,20.57,21.35,8824300,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":1437,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-08-13",20.89,21.21,20.77,21.2,1.1,9061400,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":482,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-08-12",20.63,21.13,20.53,20.97,2.29,10978000,{"date":2209,"open":2210,"high":2163,"low":2211,"close":2212,"change":768,"percent_change":452,"volume":2213,"transactions":9,"vwap":2212},"2025-08-11",21.02,20.39,20.5,9050300,{"date":2215,"open":2216,"high":2190,"low":2217,"close":2218,"change":1701,"percent_change":1426,"volume":2219,"transactions":9,"vwap":2218},"2025-08-08",20.99,20.67,20.9,11782700,{"date":2221,"open":2222,"high":2056,"low":2223,"close":2224,"change":255,"percent_change":1982,"volume":2225,"transactions":9,"vwap":2224},"2025-08-07",21.54,20.85,20.88,10942300,{"date":2227,"open":2092,"high":1877,"low":2183,"close":2228,"change":698,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-08-06",21.22,-2.12,15919300,{"date":2232,"open":2233,"high":2234,"low":2182,"close":2235,"change":2236,"percent_change":1950,"volume":2237,"transactions":9,"vwap":2235},"2025-08-05",21.87,21.95,21.68,0.01,10790100,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2142,"percent_change":987,"volume":2244,"transactions":9,"vwap":2243},"2025-08-04",21.53,21.86,21.48,21.67,12082800,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":888,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-08-01",22.14,22.24,21.25,21.6,-3.57,18960200,{"date":2254,"open":1877,"high":2255,"low":2256,"close":2257,"change":95,"percent_change":95,"volume":2258,"transactions":9,"vwap":2257},"2025-07-31",22.75,22.18,22.4,14022000,{"date":2260,"open":2261,"high":2262,"low":2256,"close":2257,"change":859,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2257},"2025-07-30",22.96,23,-2.95,22446500,{"date":2266,"open":2255,"high":2267,"low":2030,"close":2268,"change":730,"percent_change":307,"volume":2269,"transactions":9,"vwap":2268},"2025-07-29",23.17,23.08,18971000,{"date":2271,"open":1890,"high":2272,"low":2118,"close":2273,"change":1410,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-07-28",23.02,22.84,1.74,13123400,{"date":2277,"open":2140,"high":2278,"low":1898,"close":2067,"change":776,"percent_change":1319,"volume":2279,"transactions":9,"vwap":2067},"2025-07-25",22.68,15844800,{"date":2281,"open":2092,"high":1912,"low":2074,"close":2049,"change":512,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2049},"2025-07-24",2.05,20364700,{"date":2285,"open":2286,"high":2287,"low":2288,"close":1920,"change":1211,"percent_change":1095,"volume":2289,"transactions":9,"vwap":1920},"2025-07-23",21.62,22.16,21.45,15590600,{"date":2291,"open":2292,"high":2222,"low":2293,"close":2188,"change":623,"percent_change":2148,"volume":2294,"transactions":9,"vwap":2188},"2025-07-22",20.7,20.17,24674400,{"date":2296,"open":2297,"high":2242,"low":2298,"close":2299,"change":522,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-07-21",21.37,21.030001,21.18,-0.19,16555400,{"date":2303,"open":2074,"high":2128,"low":2187,"close":2228,"change":562,"percent_change":2086,"volume":2304,"transactions":9,"vwap":2228},"2025-07-18",14977000,{"date":2306,"open":2163,"high":2250,"low":2175,"close":2222,"change":1973,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2222},"2025-07-17",1.41,9927300,{"date":2310,"open":2190,"high":2311,"low":2216,"close":2312,"change":673,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-07-16",21.63,21.24,-0.7,12816200,{"date":2316,"open":2317,"high":2318,"low":2190,"close":2188,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2188},"2025-07-15",22.049999,22.11,-0.63,-2.86,13031500,{"date":2323,"open":2324,"high":2324,"low":2135,"close":2325,"change":212,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-07-14",22.97,22.02,-4.59,19229400,{"date":2329,"open":2318,"high":2268,"low":2026,"close":2268,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2268},"2025-07-11",0.92,4.15,20174000,{"date":2334,"open":1905,"high":2147,"low":2335,"close":2287,"change":666,"percent_change":1035,"volume":2336,"transactions":9,"vwap":2287},"2025-07-10",21.66,11248400,{"date":2338,"open":2123,"high":2024,"low":2135,"close":2039,"change":692,"percent_change":126,"volume":2339,"transactions":9,"vwap":2039},"2025-07-09",12352400,{"date":2341,"open":2177,"high":2257,"low":2177,"close":2287,"change":1810,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2287},"2025-07-08",6.08,21966800,{"date":2345,"open":2346,"high":1884,"low":2347,"close":2194,"change":2319,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2194},"2025-07-07",21.34,20.61,-2.93,12302000,{"date":2351,"open":2134,"high":2352,"low":31,"close":2353,"change":2300,"percent_change":792,"volume":2354,"transactions":9,"vwap":2353},"2025-07-03",21.78,21.52,7314300,{"date":2356,"open":2106,"high":2074,"low":2357,"close":2358,"change":842,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-07-02",21.059999,21.71,2.36,14625800,{"date":2362,"open":2363,"high":2286,"low":2364,"close":2195,"change":266,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2195},"2025-07-01",20.3,20.09,4.07,15684200,{"date":2368,"open":2189,"high":2369,"low":2370,"close":2371,"change":2300,"percent_change":1117,"volume":2372,"transactions":9,"vwap":2371},"2025-06-30",20.74,20.33,20.38,13516800,{"date":2374,"open":2369,"high":2375,"low":2371,"close":2189,"change":380,"percent_change":255,"volume":2376,"transactions":9,"vwap":2189},"2025-06-27",20.82,12372000,{"date":2378,"open":2379,"high":2223,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-06-26",20.41,20.29,20.64,0.38,1.88,9830400,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":1307,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-06-25",20.68,20.76,20.16,20.26,-2.5,14342600,{"date":2394,"open":2212,"high":2395,"low":2363,"close":2396,"change":2236,"percent_change":1950,"volume":2397,"transactions":9,"vwap":2396},"2025-06-24",21.08,20.78,19642700,{"date":2399,"open":2122,"high":2067,"low":2292,"close":2196,"change":422,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2196},"2025-06-23",-6.78,22918200,{"date":2403,"open":2122,"high":2104,"low":2404,"close":2405,"change":95,"percent_change":95,"volume":2406,"transactions":9,"vwap":2405},"2025-06-20",22.030001,22.28,22548000,{"date":2408,"open":2261,"high":2409,"low":2139,"close":2405,"change":235,"percent_change":964,"volume":2410,"transactions":9,"vwap":2405},"2025-06-18",23.21,15908600,{"date":2412,"open":2413,"high":2414,"low":2261,"close":2415,"change":1426,"percent_change":1301,"volume":2416,"transactions":9,"vwap":2415},"2025-06-17",23.28,23.5,23.01,20210400,{"date":2418,"open":2419,"high":2420,"low":1883,"close":1896,"change":1593,"percent_change":716,"volume":2421,"transactions":9,"vwap":1896},"2025-06-16",23.2,23.38,23032400,{"date":2423,"open":2118,"high":2424,"low":2425,"close":2426,"change":1545,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-06-13",23.27,22.41,23.19,5.51,22834000,{"date":2430,"open":2325,"high":2039,"low":2235,"close":2431,"change":609,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-06-12",21.98,-0.95,9118500,{"date":2435,"open":2436,"high":2405,"low":2048,"close":2139,"change":1301,"percent_change":1600,"volume":2437,"transactions":9,"vwap":2139},"2025-06-11",21.89,11920200,{"date":2439,"open":2197,"high":2317,"low":2197,"close":2074,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2074},"2025-06-10",0.75,3.57,17767100,{"date":2444,"open":2387,"high":2445,"low":2446,"close":2187,"change":431,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2187},"2025-06-09",21.16,20.52,2.34,15052300,{"date":2450,"open":2451,"high":2387,"low":2451,"close":2446,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2446},"2025-06-06",20.24,0.57,2.86,9137900,{"date":2456,"open":2457,"high":2451,"low":2458,"close":2459,"change":723,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-06-05",20.19,19.9,19.95,-0.3,11479800,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":1404,"volume":2469,"transactions":9,"vwap":2467},"2025-06-04",20.25,20.6,19.84,20.01,-0.42,13250300,{"date":2471,"open":2472,"high":2217,"low":2473,"close":2474,"change":2129,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-06-03",19.99,19.64,20.43,2.1,16984100,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2467,"change":2129,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2467},"2025-06-02",20.11,20.14,19.52,2.14,16272700,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":880,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-05-30",19.87,19.92,19.44,19.59,-2.44,34033600,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2003,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-05-29",20.049999,20.12,19.74,20.08,1.11,14722900,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":591,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-05-28",20.22,20.34,19.82,19.86,-0.55,20233400,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":1973,"volume":2515,"transactions":9,"vwap":2513},"2025-05-27",20.07,20.1,19.71,19.97,0.06,18412300,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":276,"percent_change":104,"volume":2522,"transactions":9,"vwap":2521},"2025-05-23",19.47,19.96,19.42,19.91,8119900,{"date":2524,"open":2525,"high":2510,"low":2526,"close":2519,"change":2514,"percent_change":1973,"volume":2527,"transactions":9,"vwap":2519},"2025-05-22",19.75,19.38,10709000,{"date":2529,"open":2503,"high":2530,"low":2505,"close":2458,"change":1708,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2458},"2025-05-21",20.46,-2.83,14240900,{"date":2534,"open":2218,"high":2205,"low":2474,"close":2535,"change":147,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-05-20",20.48,-1.87,9841400,{"date":2539,"open":2540,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-05-19",21.09,20.72,20.87,-0.38,-1.79,10086900,{"date":2547,"open":2445,"high":2156,"low":2155,"close":2249,"change":623,"percent_change":37,"volume":2548,"transactions":9,"vwap":2249},"2025-05-16",13167800,{"date":2550,"open":2387,"high":2551,"low":2552,"close":2553,"change":2300,"percent_change":74,"volume":2554,"transactions":9,"vwap":2553},"2025-05-15",21.07,20.4,21.040001,14689400,{"date":2556,"open":2557,"high":2242,"low":2395,"close":2558,"change":1287,"percent_change":2543,"volume":2559,"transactions":9,"vwap":2558},"2025-05-14",21.15,21.23,8352800,{"date":2561,"open":2562,"high":2353,"low":2312,"close":2161,"change":2514,"percent_change":784,"volume":2563,"transactions":9,"vwap":2161},"2025-05-13",21.3,10569200,{"date":2565,"open":2358,"high":2062,"low":2553,"close":2249,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2249},"2025-05-12",0.89,4.37,15483500,{"date":2570,"open":2189,"high":2571,"low":2457,"close":2572,"change":666,"percent_change":1246,"volume":2573,"transactions":9,"vwap":2572},"2025-05-09",20.69,20.36,11808300,{"date":2575,"open":2576,"high":2530,"low":2577,"close":2451,"change":1783,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2451},"2025-05-08",19.65,19.58,4.55,20541300,{"date":2581,"open":2582,"high":2583,"low":40,"close":2584,"change":1287,"percent_change":687,"volume":2585,"transactions":9,"vwap":2584},"2025-05-07",19.55,19.63,19.36,19330700,{"date":2587,"open":2588,"high":2479,"low":2584,"close":2488,"change":2468,"percent_change":1360,"volume":2589,"transactions":9,"vwap":2488},"2025-05-06",20,16541700,{"date":2591,"open":2592,"high":2474,"low":2466,"close":2505,"change":137,"percent_change":737,"volume":2593,"transactions":9,"vwap":2505},"2025-05-05",20.18,16604700,{"date":2595,"open":2464,"high":2596,"low":2505,"close":2465,"change":285,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2465},"2025-05-02",20.65,3.36,11330200,{"date":2600,"open":2466,"high":2601,"low":2602,"close":2603,"change":783,"percent_change":1313,"volume":2604,"transactions":9,"vwap":2603},"2025-05-01",20.35,19.69,19.93,20489400,{"date":2606,"open":2364,"high":2389,"low":2489,"close":2504,"change":1150,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2504},"2025-04-30",-3.36,15072400,{"date":2610,"open":2212,"high":2596,"low":2592,"close":2611,"change":277,"percent_change":859,"volume":2612,"transactions":9,"vwap":2611},"2025-04-29",20.51,11024600,{"date":2614,"open":2396,"high":2553,"low":2535,"close":2596,"change":381,"percent_change":1352,"volume":2615,"transactions":9,"vwap":2596},"2025-04-28",9449500,{"date":2617,"open":2375,"high":2163,"low":2189,"close":2223,"change":492,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2223},"2025-04-25",-1.7,11009100,{"date":2621,"open":2375,"high":2346,"low":2381,"close":2195,"change":624,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2195},"2025-04-24",2.91,14237400,{"date":2625,"open":2298,"high":2169,"low":2390,"close":2347,"change":26,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2347},"2025-04-23",-0.43,22493800,{"date":44,"open":2479,"high":2187,"low":2525,"close":2292,"change":1246,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2292},2.93,29370100,{"status":2632,"indices":2633,"watchlist":2672,"sectors":2690,"benchmarks":2735},"success",[2634,2642,2648,2654,2661,2666],{"symbol":2635,"name":2636,"price":2637,"change":2638,"pct_change":2639,"is_up":2640,"sparkline":2641,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,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":2643,"name":2644,"price":2645,"change":2646,"pct_change":37,"is_up":2640,"sparkline":2647,"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":2649,"name":2650,"price":2651,"change":2652,"pct_change":116,"is_up":2640,"sparkline":2653,"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":2655,"name":2656,"price":2657,"change":2658,"pct_change":2659,"is_up":2640,"sparkline":2660,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"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":2662,"name":2663,"price":2664,"change":1988,"pct_change":224,"is_up":2640,"sparkline":2665,"date":5},"RUT","RUSSELL 2000",2815.2,"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":2667,"name":2668,"price":2669,"change":1198,"pct_change":2670,"is_up":14,"sparkline":2671,"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",[2673,2679,2684],{"symbol":2674,"name":2675,"price":2676,"change":2677,"pct_change":1527,"is_up":2640,"sparkline":2678,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":2680,"name":2681,"price":2682,"change":800,"pct_change":909,"is_up":2640,"sparkline":2683,"date":5},"AAPL","Apple Inc",333.69,"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":2685,"name":2686,"price":2687,"change":2688,"pct_change":2149,"is_up":2640,"sparkline":2689,"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",[2691,2695,2699,2703,2708,2712,2717,2721,2725,2728,2731],{"name":2692,"etf":2693,"change":1365,"price":2694,"is_up":2640},"Technology","XLK",199.81,{"name":2696,"etf":2697,"change":2514,"price":2698,"is_up":2640},"Financials","XLF",53.49,{"name":2700,"etf":2701,"change":2164,"price":2702,"is_up":14},"Healthcare","XLV",166.18,{"name":2704,"etf":2705,"change":2706,"price":2707,"is_up":2640},"Consumer Cycl","XLY",1.13,110.04,{"name":2709,"etf":2710,"change":53,"price":2711,"is_up":2640},"Consumer Staples","XLP",80.53,{"name":2713,"etf":2714,"change":2715,"price":2716,"is_up":2640},"Energy","XLE",0.4,62.95,{"name":2718,"etf":2719,"change":833,"price":2720,"is_up":2640},"Industrials","XLI",169.95,{"name":2722,"etf":2723,"change":180,"price":2724,"is_up":2640},"Materials","XLB",48.86,{"name":2726,"etf":2727,"change":987,"price":1012,"is_up":2640},"Real Estate","XLRE",{"name":2729,"etf":2730,"change":2382,"price":953,"is_up":2640},"Utilities","XLU",{"name":2732,"etf":2733,"change":1767,"price":2734,"is_up":2640},"Comm Services","XLC",110.32,[2736,2741,2745,2749],{"ticker":2737,"name":2738,"price":2739,"change":2740,"is_up":2640},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2742,"name":2743,"price":2744,"change":909,"is_up":2640},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2746,"name":2747,"price":2748,"change":116,"is_up":2640},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2750,"name":2751,"price":2752,"change":224,"is_up":2640},"IWM","iShares Russell 2000",281.52]