[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INSW":3,"stock-historical-INSW":34,"homepage-market-summary":2931},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"INSW","2026-10-05",{"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},"International Seaways, Inc. Common Stock","NYSE",null,"WATER TRANSPORTATION","International Seaways Inc owns and operates a fleet of oceangoing vessels engaged in the transportation of crude oil and petroleum products. The company's vessel operations are organized into two segments: Crude Tankers and Product Carriers. Its fleet consists of ULCC, VLCC, Suezmax, Aframax, and Panamax crude tankers, as well as LR1, LR2, and MR product carriers.","2,763","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},17.4424,20.2,"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":22,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},116.6,119.49,120,112.63,115.81,0.79,0.68,1086190.871612,20375,116.5732,42.26,576712.575503259,95.6,2483,{"ticker":4,"total_count":35,"page":36,"page_size":37,"total_pages":36,"summary":38,"data":44},365,1,1000,{"period_high":22,"period_low":39,"average_volume":40,"total_volume":41,"period_return":42,"latest_close":20,"start_date":43,"end_date":5},31.49,585693,213778056.451318,260.66,"2025-04-23",[45,46,56,67,78,89,100,110,121,132,142,153,164,175,186,197,208,218,229,240,251,260,269,279,290,299,309,320,330,339,348,358,368,379,390,401,409,420,431,441,452,463,474,484,494,505,516,526,536,547,558,567,578,588,599,609,617,625,634,641,649,658,667,676,684,693,701,709,718,727,736,745,753,761,770,778,787,795,804,813,821,830,839,847,856,865,874,882,891,900,909,917,925,933,941,949,957,965,972,981,989,997,1005,1014,1022,1030,1038,1045,1052,1061,1067,1075,1081,1088,1096,1104,1113,1121,1130,1138,1144,1152,1160,1168,1175,1183,1190,1197,1205,1214,1222,1230,1236,1245,1254,1262,1270,1278,1287,1296,1302,1311,1320,1328,1336,1345,1354,1362,1371,1377,1384,1390,1399,1408,1414,1422,1431,1438,1447,1455,1464,1472,1480,1489,1497,1505,1511,1520,1527,1534,1542,1550,1557,1565,1571,1579,1587,1596,1605,1614,1622,1629,1638,1645,1654,1662,1671,1679,1688,1695,1702,1710,1719,1726,1734,1743,1750,1756,1763,1771,1777,1785,1793,1801,1807,1815,1822,1830,1839,1847,1854,1862,1869,1876,1885,1894,1903,1911,1918,1927,1935,1943,1949,1955,1960,1968,1976,1983,1990,1998,2005,2012,2020,2023,2030,2036,2042,2048,2055,2063,2070,2077,2086,2093,2100,2106,2114,2123,2129,2138,2147,2156,2162,2169,2177,2184,2190,2196,2205,2211,2217,2223,2230,2235,2242,2247,2254,2260,2266,2274,2280,2288,2294,2302,2309,2317,2324,2329,2336,2343,2349,2354,2362,2369,2378,2385,2392,2400,2407,2415,2421,2426,2433,2440,2449,2456,2461,2470,2477,2484,2490,2499,2505,2511,2518,2525,2533,2542,2550,2556,2562,2569,2576,2583,2590,2596,2603,2609,2617,2623,2631,2638,2644,2652,2658,2666,2675,2681,2689,2695,2703,2710,2717,2725,2733,2739,2744,2752,2759,2766,2770,2776,2781,2787,2794,2799,2804,2808,2816,2823,2829,2835,2840,2846,2854,2860,2866,2874,2882,2890,2896,2902,2910,2918,2926],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":47,"open":48,"high":49,"low":50,"close":24,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-10-02",113.4,116.13,112.7048,1.21,1.06,765660.722065,17823,115.0348,{"date":57,"open":58,"high":59,"low":60,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-10-01",109.5,114.7299,109.2001,114.6,4.46,4.05,608418.187508,15833,113.7092,{"date":68,"open":69,"high":70,"low":71,"close":72,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-30",112.05,114.7928,109.88,110.14,-0.1,-0.09,857156.763748,17701,110.9601,{"date":79,"open":80,"high":81,"low":82,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-29",107,110.96,106.77,110.24,1.93,1.78,469916.153339,15164,109.9198,{"date":90,"open":91,"high":92,"low":93,"close":94,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-28",107.65,109.315,106.8,108.31,2.67,2.53,678656.751084,15930,108.1199,{"date":101,"open":102,"high":103,"low":104,"close":105,"change":25,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-25",104.71,107.5,103.5,105.64,0.75,498407.755749,15721,105.704,{"date":111,"open":112,"high":113,"low":114,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-24",101.84,105.99,100.77,104.85,2.89,2.83,786977.9657,18283,104.7646,{"date":122,"open":123,"high":124,"low":125,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-23",104,104.24,99.45,101.96,-1.99,-1.91,601774.264092,16267,101.8674,{"date":133,"open":102,"high":134,"low":135,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-22",106.4999,102.23,103.95,-5.15,-4.72,1007165.36663,21401,104.6853,{"date":143,"open":144,"high":145,"low":146,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-21",109.01,112.82,107.56,109.1,-2.05,-1.84,889542.59797,20419,109.91,{"date":154,"open":155,"high":156,"low":157,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-18",112.18,113.14,109.31,111.15,0.62,0.56,1799469.458803,16981,111.0512,{"date":165,"open":166,"high":167,"low":168,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-17",109.13,113.13,108.3993,110.53,1.15,1.05,659312.794823,17199,111.1877,{"date":176,"open":177,"high":178,"low":179,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-16",108,111.9366,107.59,109.38,1.64,1.52,810424.669734,19664,110.3903,{"date":187,"open":188,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-15",105.8,109.8,105.285,107.74,1.9,1.8,1045923.294556,25030,108.0768,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-14",103.65,106.7,102.6089,105.84,2.19,2.11,972903.622213,23792,105.1661,{"date":209,"open":210,"high":211,"low":212,"close":199,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-11",101.88,105,101.56,1.51,1.48,1029555.947178,20160,103.4193,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-10",99.94,102.24,99.62,102.14,-2.48,-2.37,544528.031133,16168,101.3971,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-09",104.5,105.67,103,104.62,0.81,0.78,644722.322022,18210,104.6633,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-08",105.69,106.73,102.89,103.81,-0.69,-0.66,828608.415,17495,104.0598,{"date":252,"open":253,"high":254,"low":253,"close":231,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-04",102.21,105.5,2.26,2.21,741540.396021,19904,104.0638,{"date":261,"open":262,"high":263,"low":264,"close":221,"change":171,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-03",101.98,103.03,100.1,1.04,558401.799265,14070,101.8987,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-02",99.82,101.55,99.12,101.19,1.43,601117.570614,13558,100.703,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-01",100.36,102.1,98.8851,99.76,1.12,1.14,577938.875918,13790,100.0595,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-31",101.66,97.64,98.64,-0.17,841687.496042,13055,98.5962,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-28",99.28,101.2,98.41,98.81,-0.45,463762.444145,13040,99.2251,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-27",95.08,100.09,94.3,99.26,5.59,5.97,551656.683679,13182,99.2997,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-26",97.34,93.14,93.67,-5.38,-5.43,616621.803483,15762,94.2647,{"date":331,"open":125,"high":332,"low":333,"close":334,"change":335,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-25",100.21,98.465,99.05,-0.9,357993.965917,10786,99.1731,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":344,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-24",99.01,101.14,99.95,0.43,407708.036434,12827,100.0146,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-21",100.44,102.36,98.96,99.52,0.16,486597.734656,12214,99.9856,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-20",99.5,100.05,97.89,99.36,-0.35,393222.746887,10635,99.2958,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-19",100,100.5,98.85,99.71,0.94,0.95,388365.221394,12321,99.7395,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-18",99.17,99.68,97.13,98.77,0.41,0.42,540912.836601,14189,98.4112,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-17",97.85,99.43,97.05,98.36,1.31,1.35,570113.402401,13812,98.4782,{"date":402,"open":403,"high":293,"low":404,"close":394,"change":192,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-14",95.63,95.02,2,356260.260465,10772,96.7603,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-13",93.56,96.43,93.22,95.15,2.77,3,397037.442274,12649,95.2775,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-12",89,93.09,88.62,92.38,3.32,3.73,736318.386638,14449,91.9607,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-11",91.97,86.13,89.06,-1.34,-1.48,715415.359339,18350,88.2554,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-10",93.25,94.5,89.665,90.4,-2.01,-2.18,816665.196799,22734,91.3993,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-07",92.94,95.3855,91.36,92.41,-0.8,-0.86,627910.685353,17556,92.3743,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-06",92.51,94.96,91.8,93.21,2.5,2.76,427958.682795,12552,93.6082,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":447,"volume":481,"transactions":482,"vwap":483},"2026-08-05",93.11,93.68,90.01,90.71,-1.86,402976.299906,12299,91.1462,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-04",95.05,91.76,92.57,-2.66,-2.79,538494.188881,14262,92.8659,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-03",96.17,98.2327,93.91,95.23,-0.95,-0.99,455237.225478,14377,95.43,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-31",95.41,97.0675,95.0001,96.18,0.97,1.02,343803.980181,10499,96.2155,{"date":517,"open":518,"high":519,"low":465,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-30",93.78,95.545,95.21,0.66,0.7,427255.867053,10277,94.8977,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":375,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-29",94.31,95.65,92.84,94.55,1.01,530443.673814,13194,94.5053,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-28",91.13,94.3099,90.43,93.6,2.91,3.21,511049.85772,12804,93.2133,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-27",90,92.0648,88.9201,90.69,-1.59,-1.72,533111.131077,13956,90.339,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":512,"volume":564,"transactions":565,"vwap":566},"2026-07-24",91.25,93.48,92.28,0.93,487339.510752,12880,92.3461,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-23",89.5,91.5999,88.92,91.35,2.44,2.74,577618.621356,12641,91.1373,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":554,"volume":585,"transactions":586,"vwap":587},"2026-07-22",90.37,90.5,88.73,88.91,-1.56,423101.750504,11304,89.1708,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-21",89.52,92.07,88.36,90.47,2.07,2.34,763028.100595,15760,90.5669,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":181,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-20",88,90.0833,87.88,88.4,1.89,430973.261922,10739,88.7099,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-07-17",87.555,84.634,86.76,-1.47,-1.67,394000,{"date":618,"open":601,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":621},"2026-07-16",90.91,87.29,88.23,-0.42,-0.47,437700,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-07-15",87.49,88.89,85.072998,88.65,0.53,0.6,406600,{"date":635,"open":636,"high":619,"low":637,"close":638,"change":639,"percent_change":255,"volume":640,"transactions":9,"vwap":638},"2026-07-14",88.099998,86.71,88.12,1.95,508800,{"date":642,"open":549,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-13",90.17,86.050003,86.17,-2.31,-2.61,457700,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-10",83.98,88.54,83.28,88.48,5.5,6.63,383300,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-09",87.46,87.66,80.97,82.98,-5.22,-5.92,562400,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-08",85.23,88.55,85.07,88.2,2.97,3.48,457500,{"date":677,"open":678,"high":679,"low":680,"close":669,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":669},"2026-07-07",85.5,87.165,84.089996,-0.03,-0.04,577900,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-06",82.4,86.755,81.52,85.26,2.86,3.47,458200,{"date":694,"open":695,"high":696,"low":697,"close":686,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":686},"2026-07-02",80.44,82.93,79.37,4.62,5.94,485200,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-01",75.87,78.64,77.78,1.19,1.55,464900,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-30",77.25,78.295,75.050003,76.59,-1.22,-1.57,732700,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-29",78.55,80.949,76.68,77.81,-1.7,-2.14,860800,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-26",79.87,82.089996,77.46,79.51,-1.98,-2.43,1923500,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-25",87.76,89.4,81.165,81.49,-6.23,-7.1,903300,{"date":746,"open":747,"high":748,"low":637,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-24",89.72,90.75,87.72,-2.26,-2.51,651300,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":85,"volume":760,"transactions":9,"vwap":758},"2026-06-23",86.91,90.16,86.55,89.98,1.57,575100,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-22",84.42,89.12,84.39,88.41,3.92,4.64,830500,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":427,"volume":777,"transactions":9,"vwap":775},"2026-06-18",81.5,84.58,79.26,84.49,3.04,913600,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-17",81.6,82.305,80.6,81.45,-0.52,-0.63,392100,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":160,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-16",82.29,83,80.010002,81.97,0.69,405300,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-15",81.68,82.6,79.93,81.41,-0.6,-0.73,568700,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-12",77.089996,82.11,75.361,82.010002,-0.55,-0.67,485600,{"date":814,"open":815,"high":678,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-11",84.53,82.24,82.56,-0.05,-0.06,469600,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-10",81.7,83.29,81.099998,82.61,1.39,1.71,467700,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-09",81.81,82.57,80.61,81.22,-0.2,-0.25,450800,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":344,"volume":846,"transactions":9,"vwap":844},"2026-06-08",82.25,82.94,80.4,81.42,0.35,650500,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-05",78.010002,81.96,77.95,81.07,2.58,3.29,482100,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-04",77.5,79.0049973,77.499,78.49,0.52,0.67,373900,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-03",77.88,80,77.57,77.97,-0.56,-0.71,411700,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":811,"volume":881,"transactions":9,"vwap":879},"2026-06-02",79.15,79.225,76.77,78.53,-0.53,420400,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-01",77.2,80.15,76.65,79.059998,1.87,2.42,507600,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-29",75.25,77.7,75.083,77.19,0.38,0.49,618300,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-28",79.64,79.779,76.55,76.81,-3.61,-4.49,716900,{"date":910,"open":911,"high":833,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-27",81.73,79.88,80.42,-2.3,-2.78,468100,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":458,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-26",82.49,84.5,81.72,82.72,-0.96,582600,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":553,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-22",84.29,84.66,82.28,83.52,-1.87,620200,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":584,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-21",86.34,87.15,85.029999,85.11,-1.8,456500,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":63,"volume":948,"transactions":9,"vwap":946},"2026-05-20",84.85,87.27,84.52,86.67,3.37,665600,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":733,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-19",85.41,85.91,83.175,83.3,-2.32,553200,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":522,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-18",84.37,87.4,83.876,85.28,0.83,454700,{"date":966,"open":967,"high":962,"low":968,"close":773,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":773},"2026-05-15",83.72,82.682,-0.93,-1.09,584200,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-14",85.49,86.16,83.59,85.51,0.2,0.23,422200,{"date":982,"open":983,"high":984,"low":763,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-13",89.6,89.75,85.31,-3.09,-3.5,663700,{"date":990,"open":991,"high":992,"low":993,"close":604,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":604},"2026-05-12",88.85,90.050003,86.81,-1.31,-1.46,634900,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":128,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-11",91,91.57,87.795,89.71,-2.08,581900,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-08",91.029999,92.66,89.235,91.62,1.44,1.6,717300,{"date":1015,"open":446,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-07",91.575,87.010002,90.18,4.41,5.14,1224900,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":955,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-06",86.62,88.3,84.405,85.77,-2.63,902900,{"date":1031,"open":757,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-05",88.52,86,88.089996,3.2,3.77,632300,{"date":1039,"open":938,"high":1040,"low":1041,"close":1042,"change":837,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-04",85.915,84.25,84.89,-0.29,408700,{"date":1046,"open":922,"high":1047,"low":1048,"close":1049,"change":203,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-01",85.36,81.65,85.14,2.64,530300,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-30",81.35,83.35,80.33,82.95,1.73,2.13,813800,{"date":1062,"open":1063,"high":696,"low":1064,"close":835,"change":247,"percent_change":1065,"volume":1066,"transactions":9,"vwap":835},"2026-04-29",82.71,80.49,-0.81,619000,{"date":1068,"open":1069,"high":1057,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-28",81.080002,80.19,81.88,1.28,1.59,437600,{"date":1076,"open":1077,"high":1077,"low":1078,"close":782,"change":171,"percent_change":1079,"volume":1080,"transactions":9,"vwap":782},"2026-04-27",81.93,78.24,1.32,542500,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":574,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-24",76.31,79.8,79.55,3.57,556500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":905,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":905},"2026-04-23",76.5,77.468,76.21,0.54,0.71,307700,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":385,"volume":1103,"transactions":9,"vwap":1101},"2026-04-22",75.92,76.39,73.14,76.27,0.31,517700,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-21",78.445,79.07,75.56,75.96,-1.5,-1.94,462400,{"date":1114,"open":1115,"high":1116,"low":1117,"close":731,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":731},"2026-04-20",75.85,77.79,73.89,0.99,1.29,348400,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-17",77,78.4,74.92,76.47,0.84,1.11,517400,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":286,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-16",74.5,75.899,72.8,75.63,1.53,470900,{"date":1139,"open":1132,"high":1140,"low":1141,"close":1142,"change":405,"percent_change":470,"volume":1143,"transactions":9,"vwap":1142},"2026-04-15",76,73.54,74.49,487000,{"date":1145,"open":1109,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-14",76.050003,72.31,72.49,-2.72,-3.62,365300,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":397,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-13",74.59,77.010002,74.34,75.21,1.83,467300,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":970,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-10",73.38,74.575,72.34,73.86,-1.45,420000,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":995,"percent_change":128,"volume":1174,"transactions":9,"vwap":1173},"2026-04-09",76.9,77.59,73.82,74.95,611300,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":574,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-08",71.86,76.42,71.3,76.41,3.72,560500,{"date":1184,"open":1092,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1149,"volume":1189,"transactions":9,"vwap":1187},"2026-04-07",77.11,73.33,73.67,-2.06,726900,{"date":1191,"open":1192,"high":1092,"low":1193,"close":1194,"change":845,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-06",75.38,74.019997,75.73,0.46,453900,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1192,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1192},"2026-04-02",71.15,75.72,70.59,3.15,4.36,432100,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-01",72.72,73.85,71.31,72.23,-0.65,-0.89,468000,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":639,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-31",71.29,73.45,71.16,72.88,2.75,514400,{"date":1223,"open":1224,"high":1148,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-30",71.74,69.83,70.93,-0.23,-0.32,685000,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1218,"change":170,"percent_change":181,"volume":1235,"transactions":9,"vwap":1218},"2026-03-27",69.050003,71.37,68.95,311900,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-26",71.029999,72.050003,69.82,70.010002,-0.26,-0.37,351200,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-25",71.88,72.56,69.4,70.27,-2.88,-3.94,410200,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1202,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-24",70.96,73.61,70.56,73.15,4.5,439900,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":426,"volume":1269,"transactions":9,"vwap":1267},"2026-03-23",67.76,70.4,67.31,70,2.25,495300,{"date":1271,"open":1272,"high":1273,"low":1266,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-20",70.54,70.55,67.75,-3.79,-5.3,1136100,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-19",68.29,71.94,67.645,71.54,2.2,3.17,521900,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-18",68.89,70.95,68.24,69.34,1.61,2.38,741800,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":335,"percent_change":994,"volume":1301,"transactions":9,"vwap":1300},"2026-03-17",69.68,67.14,67.73,516100,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-16",66.5,68.72,66.442,68.63,2.72,4.13,547500,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-13",66.34,66.965,65.42,65.91,-0.83,-1.24,478600,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-12",69.57,66.64,66.74,-3.68,-5.23,741200,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-11",72.71,69.67,70.42,-2.95,-4.02,612000,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-10",75.040001,76.76,73.040001,73.37,-2.39,-3.15,782500,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-09",74,77.44,73.5,75.76,3.35,4.63,1600200,{"date":1355,"open":1356,"high":1357,"low":1241,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-06",71.18,72.7,72.41,-0.14,-0.19,608400,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-05",74.52,74.79,71.4,72.55,-2.89,-3.83,912300,{"date":1372,"open":1193,"high":1373,"low":1349,"close":1374,"change":295,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-04",76.11,75.44,-0.22,701700,{"date":1378,"open":1349,"high":1379,"low":1380,"close":1381,"change":1212,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-03",76.82,72.98,75.61,-1.16,894000,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1090,"change":511,"percent_change":1072,"volume":1389,"transactions":9,"vwap":1090},"2026-03-02",78.32,78.51,74.089996,1168100,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-27",73.39,75.64,72.12,75.53,3.02,4.16,1181300,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-26",71.6,72.73,68.876,72.51,2.99,4.3,861000,{"date":1409,"open":1267,"high":1410,"low":1411,"close":1412,"change":1242,"percent_change":1243,"volume":1413,"transactions":9,"vwap":1412},"2026-02-25",70.37,69.019997,69.52,659100,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1308,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-24",67.71,69.95,67.155,69.78,4.06,511800,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-23",66.8,67.4,65.867,67.059998,-0.41,-0.61,424200,{"date":1432,"open":1323,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":521,"volume":1437,"transactions":9,"vwap":1435},"2026-02-20",67.49,65.88,67.47,0.44,518800,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-19",66,67.45,65.418,67.029999,1.66,2.54,481400,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":375,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-02-18",65.089996,66.68,64.92,65.37,1.47,672300,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-17",63.29,64.68,62.795,64.42,0.47,0.73,306200,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1467,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1467},"2026-02-13",62.099998,63.95,61.96,1.88,3.03,343800,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":458,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-12",63.19,63.59,61.69,62.07,-1.27,464000,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-11",61.85,62.96,61.040001,62.87,2.23,3.68,506500,{"date":1490,"open":1491,"high":1484,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-10",60.5,60.26,60.64,-0.38,-0.62,468200,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":682,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-02-09",60.98,61.56,60.59,61.02,-0.07,367200,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":573,"percent_change":1397,"volume":1510,"transactions":9,"vwap":1509},"2026-02-06",58.64,61.25,61.060001,323300,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-05",58.36,59.99,58,58.62,-0.34,-0.58,436800,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":1188,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-04",61.049999,58.73,58.96,-3.38,576700,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1502,"change":1532,"percent_change":52,"volume":1533,"transactions":9,"vwap":1502},"2026-02-03",60.75,61.2,59,0.64,409100,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1462,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-02-02",58.56,60.83,58.19,60.38,1.22,412700,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":160,"volume":1549,"transactions":9,"vwap":1547},"2026-01-30",58.63,60.43,58.6,59.65,0.33,758700,{"date":1551,"open":1552,"high":1501,"low":1553,"close":1554,"change":1517,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-29",60.46,58.205,59.32,-0.57,631800,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":256,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-01-28",57.72,60,57.69,59.66,3.85,532500,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":897,"percent_change":863,"volume":1570,"transactions":9,"vwap":1569},"2026-01-27",56.9,58.11,57.45,472200,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1360,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-26",57.98,58.89,56.83,57.07,-0.33,578300,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":828,"volume":1586,"transactions":9,"vwap":1584},"2026-01-23",58.43,58.98,57.060001,57.26,0.96,515500,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-22",57.95,58.060001,55.83,56.3,-1.77,-3.05,497500,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-21",57.18,58.25,56.72,58.07,1.82,3.24,610400,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-20",56,56.71,55.48,56.25,-0.12,-0.21,427900,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":52,"volume":1621,"transactions":9,"vwap":1619},"2026-01-16",56.31,57.09,55.59,56.37,0.59,448300,{"date":1623,"open":1583,"high":1617,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-15",54.27,55.78,-0.68,-1.2,447200,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-14",56.7,57.355,55.74,56.46,0.61,1.09,557900,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1642,"change":827,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-01-13",55.084999,56.912,55.85,2.55,676300,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-12",54.92,55.25,53.805,54.46,0.05,0.09,671400,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":73,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-09",54.66,54.67,53.3,54.41,-0.18,489300,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-08",54.14,54.6,53.15,54.51,0.4,0.74,671600,{"date":1672,"open":1673,"high":1624,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-07",50.25,49.73,54.11,5.65,11.66,1107500,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-06",47.99,48.91,47.060001,48.46,1.65,3.52,727500,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1660,"percent_change":1494,"volume":1694,"transactions":9,"vwap":1693},"2026-01-05",47.43,48.45,46.79,46.81,675400,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1699,"change":584,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2026-01-02",48.2,46.09,46.99,-3.21,494500,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-12-31",49.02,48.049999,48.55,0.19,0.39,301800,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-12-30",49.33,49.45,48.26,48.36,-0.79,-1.61,280600,{"date":1720,"open":1691,"high":1721,"low":1722,"close":1723,"change":1635,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-12-29",49.37,48.13,49.15,1.26,288900,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":631,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-12-26",48.19,48.76,47.83,48.54,1.1,204800,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-12-24",47.76,48.32,47.63,48.0099983,0.14,0.29,214200,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1747,"change":1212,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-23",48.71,47.62,47.87,-1.83,441400,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1729,"change":1708,"percent_change":235,"volume":1755,"transactions":9,"vwap":1729},"2025-12-22",48.68,49.35,48.35,442600,{"date":1757,"open":1758,"high":1745,"low":1759,"close":1760,"change":1761,"percent_change":862,"volume":1762,"transactions":9,"vwap":1760},"2025-12-19",47.93,47.59,48.37,0.25,1302700,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":501,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-12-18",48.64,48.845,47.71,48.12,-2.02,404400,{"date":1772,"open":1773,"high":1774,"low":1737,"close":1775,"change":52,"percent_change":256,"volume":1776,"transactions":9,"vwap":1775},"2025-12-17",49.0099983,49.3,49.11,708500,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1705,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1705},"2025-12-16",48.51,48.575,47.86,-0.78,-1.6,556100,{"date":1786,"open":1714,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-15",48.92,48.02,48.83,0.28,0.58,445300,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1706,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1706},"2025-12-12",48.48,48.854,48.029999,-0.36,-0.74,391700,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1682,"change":1428,"percent_change":1317,"volume":1806,"transactions":9,"vwap":1682},"2025-12-11",49.29,49.9,48.324,648300,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":836,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-12-10",49.62,49.72,48.301,49.32,-0.4,475200,{"date":1816,"open":1817,"high":1817,"low":1713,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-09",50.66,49.52,-2.09,-4.05,387600,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":374,"volume":1829,"transactions":9,"vwap":1827},"2025-12-08",51.64,52.15,51.0099983,51.61,0.48,715400,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-05",51.57,52.31,51.029999,51.13,-0.5,-0.97,519500,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1799,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-12-04",52.2,52.22,51.07,51.63,-1.41,501800,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":963,"percent_change":1293,"volume":1853,"transactions":9,"vwap":1852},"2025-12-03",52.21,53.22,52.070999,52.37,501900,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1651,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-12-02",51.24,51.725,50.5,51.54,0.1,523000,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":437,"percent_change":490,"volume":1868,"transactions":9,"vwap":1867},"2025-12-01",53.18,53.23,51.38,51.49,446600,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1611,"percent_change":1227,"volume":1875,"transactions":9,"vwap":1874},"2025-11-28",52.99,53.7,52.38,52.97,319300,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-11-26",53.57,54.19,53.080002,53.09,-0.75,-1.39,807500,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-11-25",53.8,54.52,53.48,53.84,-0.64,-1.17,465900,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-11-24",54.23,54.61,52.645,54.48,-0.01,-0.02,668200,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":214,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-11-21",53.54,54.77,52.71,54.49,2.79,395800,{"date":1912,"open":1913,"high":1914,"low":1874,"close":1915,"change":1882,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-11-20",54.060001,55.18,53.0099983,-1.4,447800,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-11-19",53.53,54.24,53.0060005,53.76,-0.92,-1.68,415900,{"date":1928,"open":1881,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-18",54.95,52.7,54.68,1.08,2.01,461600,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1494,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-11-17",53.58,54.25,53.31,53.6,-0.7,411200,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1946,"change":1708,"percent_change":1462,"volume":1948,"transactions":9,"vwap":1946},"2025-11-14",53.12,53.98,52.23,423900,{"date":1950,"open":1675,"high":1951,"low":1952,"close":1953,"change":1651,"percent_change":1652,"volume":1954,"transactions":9,"vwap":1953},"2025-11-13",54.615,53.34,53.59,477900,{"date":1956,"open":1957,"high":1958,"low":1865,"close":1905,"change":897,"percent_change":1094,"volume":1959,"transactions":9,"vwap":1905},"2025-11-12",53.43,53.995,617400,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":623,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-11-11",53.87,54.080002,52.945,53.16,-0.88,442400,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":632,"volume":1975,"transactions":9,"vwap":1973},"2025-11-10",53.35,54.38,53.049999,53.63,0.32,545800,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1939,"change":374,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1939},"2025-11-07",52.25,53.46,51.92,1.79,594800,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1852,"change":1486,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1852},"2025-11-06",52,53.9,51.315,4.45,1238500,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":374,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-11-05",49.43,50.39,48.8,50.14,1.91,412100,{"date":1999,"open":1775,"high":2000,"low":2001,"close":2002,"change":715,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-11-04",49.8,48.75,49.2,-2.42,495800,{"date":2006,"open":1835,"high":2007,"low":2008,"close":2009,"change":1065,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-11-03",51.15,50.11,50.42,-1.58,457000,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":639,"volume":2019,"transactions":9,"vwap":2017},"2025-10-31",50.7,51.29,49.75,51.23,0.98,406200,{"date":2021,"open":2015,"high":2015,"low":2022,"close":1673,"change":623,"percent_change":969,"volume":1430,"transactions":9,"vwap":1673},"2025-10-30",49.67,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1636,"percent_change":1284,"volume":2029,"transactions":9,"vwap":2028},"2025-10-29",50.049999,51.17,49.88,50.72,520200,{"date":2031,"open":1745,"high":2032,"low":2033,"close":2034,"change":375,"percent_change":639,"volume":2035,"transactions":9,"vwap":2034},"2025-10-28",49.74,48.38,49.63,439800,{"date":2037,"open":1788,"high":2038,"low":2039,"close":1752,"change":385,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1752},"2025-10-27",48.73,47.84,0.85,277300,{"date":2043,"open":2044,"high":2000,"low":2045,"close":2046,"change":1382,"percent_change":2047,"volume":1814,"transactions":9,"vwap":2046},"2025-10-24",49,47.88,48.27,-2.35,{"date":2049,"open":1746,"high":2050,"low":2051,"close":1992,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1992},"2025-10-23",49.58,47.44,2.9,6.23,653500,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":1119,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-10-22",45.79,46.56,44.84,46.53,2.85,350800,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":970,"percent_change":2047,"volume":2069,"transactions":9,"vwap":2068},"2025-10-21",45.94,46.18,45.17,45.24,334700,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2072,"change":2075,"percent_change":1828,"volume":2076,"transactions":9,"vwap":2072},"2025-10-20",46.33,47.317,46.02,0.22,337300,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-10-17",45.22,46.44,44.73,46.11,1.4,3.13,493200,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":1462,"percent_change":1444,"volume":2092,"transactions":9,"vwap":2091},"2025-10-16",44.51,46.080002,44.25,44.71,1029400,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":793,"percent_change":1073,"volume":2099,"transactions":9,"vwap":2098},"2025-10-15",44,44.49,43.62,43.98,431600,{"date":2101,"open":2102,"high":2103,"low":30,"close":2104,"change":247,"percent_change":1110,"volume":2105,"transactions":9,"vwap":2104},"2025-10-14",42.82,43.71,43.29,343400,{"date":2107,"open":2095,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-10-13",44.47,43.588,43.95,0.45,1.03,343300,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-10-10",44.0099983,44.6,43.16,43.5,-1.21,-2.71,511900,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2091,"change":632,"percent_change":2128,"volume":964,"transactions":9,"vwap":2091},"2025-10-09",44.61,45.060001,44.02,1.36,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-08",44.68,44.72,43.45,44.11,-0.24,-0.54,504600,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-10-07",45.48,45.56,43.755,44.35,-1.69,-3.67,658000,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-10-06",46.64,46.89,45.96,46.040001,-1.05,-2.23,596500,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":265,"percent_change":255,"volume":1471,"transactions":9,"vwap":2161},"2025-10-03",46.61,47.14,46.37,47.09,{"date":2163,"open":2164,"high":2165,"low":2126,"close":2166,"change":2167,"percent_change":295,"volume":2168,"transactions":9,"vwap":2166},"2025-10-02",45.95,46.105,46.049999,-0.08,379300,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":1651,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-10-01",45.75,46.68,45.65,46.13,0.11,400700,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2089,"change":2182,"percent_change":1924,"volume":2183,"transactions":9,"vwap":2089},"2025-09-30",46.23,46.88,45.76,-0.43,450500,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2188,"change":872,"percent_change":1110,"volume":2189,"transactions":9,"vwap":2188},"2025-09-29",47.15,45.561,46.51,595700,{"date":2191,"open":2192,"high":1767,"low":2193,"close":2194,"change":1660,"percent_change":1494,"volume":2195,"transactions":9,"vwap":2194},"2025-09-26",47.19,46.93,47.22,404500,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-09-25",47.52,47.6,46.75,47.4,-0.13,-0.27,459900,{"date":2206,"open":2207,"high":2208,"low":2051,"close":2209,"change":1065,"percent_change":1925,"volume":2210,"transactions":9,"vwap":2209},"2025-09-24",48.18,48.31,47.53,298700,{"date":2212,"open":2213,"high":1729,"low":2214,"close":2215,"change":286,"percent_change":889,"volume":2216,"transactions":9,"vwap":2215},"2025-09-23",47.66,47.58,48.34,550700,{"date":2218,"open":2219,"high":1758,"low":2220,"close":2221,"change":1428,"percent_change":459,"volume":2222,"transactions":9,"vwap":2221},"2025-09-22",47.65,47.195,47.2,467000,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2120,"percent_change":224,"volume":2229,"transactions":9,"vwap":2228},"2025-09-19",48.4,48.41,47.11,47.61,1273400,{"date":2231,"open":2232,"high":2233,"low":1768,"close":2234,"change":1612,"percent_change":2182,"volume":1997,"transactions":9,"vwap":2234},"2025-09-18",48.78,49.167,48.82,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":1635,"percent_change":1724,"volume":2241,"transactions":9,"vwap":2240},"2025-09-17",48.5,49.27,48.311,49.029999,563800,{"date":2243,"open":1803,"high":1803,"low":1728,"close":2244,"change":1941,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-09-16",48.42,-1.43,468800,{"date":2248,"open":2046,"high":2249,"low":2250,"close":2251,"change":1933,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-09-15",49.825,48.245,49.12,4.27,562000,{"date":2255,"open":2256,"high":2257,"low":1683,"close":2227,"change":2258,"percent_change":2111,"volume":2259,"transactions":9,"vwap":2227},"2025-09-12",47.48,48,0.21,622300,{"date":2261,"open":2262,"high":2263,"low":2181,"close":2264,"change":793,"percent_change":2265,"volume":1934,"transactions":9,"vwap":2264},"2025-09-11",46.39,46.95,46.9,1.49,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-09-10",46.59,45.91,46.21,-1.08,-2.28,386600,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":1428,"percent_change":459,"volume":2279,"transactions":9,"vwap":2278},"2025-09-09",47.55,46.5,47.29,517000,{"date":2281,"open":2282,"high":2257,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-09-08",47.37,46.71,47.7,0.91,1.94,874400,{"date":2289,"open":2290,"high":2291,"low":2290,"close":1692,"change":2292,"percent_change":1685,"volume":2293,"transactions":9,"vwap":1692},"2025-09-05",45.81,47.13,0.76,577100,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":1652,"volume":2301,"transactions":9,"vwap":2299},"2025-09-04",45.47,46.38,44.92,46.029999,0.04,406100,{"date":2303,"open":2296,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":1286,"transactions":9,"vwap":2306},"2025-09-03",46.43,45.4,45.99,0.8,1.77,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":1227,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-09-02",45.44,45.63,44.815,45.19,-0.51,513000,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":1707,"percent_change":386,"volume":2323,"transactions":9,"vwap":2322},"2025-08-29",45.31,45.52,44.48,45.42,715100,{"date":2325,"open":2326,"high":2305,"low":2096,"close":2327,"change":898,"percent_change":1732,"volume":2328,"transactions":9,"vwap":2327},"2025-08-28",45.049999,45.23,443100,{"date":2330,"open":2095,"high":2331,"low":2332,"close":2333,"change":159,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-08-27",45.044998,43.99,44.74,1.41,304800,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":1612,"percent_change":623,"volume":2342,"transactions":9,"vwap":2341},"2025-08-26",43.84,44.33,43.58,44.12,452700,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2339,"change":1813,"percent_change":1212,"volume":2348,"transactions":9,"vwap":2339},"2025-08-25",44.46,44.66,43.931,292600,{"date":2350,"open":2351,"high":2311,"low":2352,"close":2081,"change":979,"percent_change":862,"volume":2353,"transactions":9,"vwap":2081},"2025-08-22",44.69,44.455,686600,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":255,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-08-21",42.41,44.56,42.365,44.5,5.35,542900,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":1669,"percent_change":85,"volume":2368,"transactions":9,"vwap":2367},"2025-08-20",41.89,42.75,41.76,42.24,338400,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-08-19",42.84,42.99,41.42,41.5,-1.18,-2.76,370600,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":265,"percent_change":469,"volume":2384,"transactions":9,"vwap":2383},"2025-08-18",41.38,43.18,41.25,42.68,513600,{"date":2386,"open":2387,"high":2388,"low":2382,"close":2389,"change":2390,"percent_change":1102,"volume":2391,"transactions":9,"vwap":2389},"2025-08-15",41.55,41.8,41.64,0.13,384300,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":458,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-08-14",42.0099983,42.278,41.21,41.51,-1.89,449400,{"date":2401,"open":2402,"high":2356,"low":2403,"close":2404,"change":2405,"percent_change":1740,"volume":2406,"transactions":9,"vwap":2404},"2025-08-13",41.91,41.72,42.31,0.06,424700,{"date":2408,"open":2409,"high":2410,"low":2402,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-08-12",42.02,42.95,42.25,0.36,0.86,558000,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2364,"change":1837,"percent_change":750,"volume":2420,"transactions":9,"vwap":2364},"2025-08-11",42.67,43.07,41.2,691100,{"date":2422,"open":2423,"high":2339,"low":2402,"close":2424,"change":1375,"percent_change":2315,"volume":2425,"transactions":9,"vwap":2424},"2025-08-08",43.47,42.86,1343700,{"date":2427,"open":2098,"high":2428,"low":2429,"close":2430,"change":1495,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-08-07",44.21,42.44,43.080002,-1.42,680200,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":344,"percent_change":1118,"volume":2439,"transactions":9,"vwap":2438},"2025-08-06",43.099998,45.338,42.875,43.7,1117700,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-08-05",42.2,43.48,41.63,43.27,1.63,3.91,1020500,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2389,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2389},"2025-08-04",40.49,41.75,1.45,3.61,496600,{"date":2457,"open":2458,"high":2451,"low":2459,"close":2458,"change":1741,"percent_change":1462,"volume":2460,"transactions":9,"vwap":2458},"2025-08-01",40.19,39.060001,669500,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-07-31",40.21,40.85,39.74,39.9,-1.12,-2.73,514200,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":73,"percent_change":2135,"volume":2476,"transactions":9,"vwap":2475},"2025-07-30",40.93,42.080002,40.65,41.02,558600,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2390,"percent_change":1974,"volume":2483,"transactions":9,"vwap":2482},"2025-07-29",40.76,41.4,40.35,41.12,489500,{"date":2485,"open":2486,"high":2487,"low":2486,"close":2488,"change":2489,"percent_change":1981,"volume":864,"transactions":9,"vwap":2488},"2025-07-28",40.41,41.029999,40.99,0.72,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-07-25",40.295,40.55,39.61,40.27,-0.46,-1.13,397500,{"date":2500,"open":2493,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":1436,"volume":2399,"transactions":9,"vwap":2503},"2025-07-24",40.89,40.28,40.73,0.18,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2493,"change":2308,"percent_change":2510,"volume":1902,"transactions":9,"vwap":2493},"2025-07-23",39.29,40.82,39.21,4.56,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2412,"percent_change":374,"volume":2517,"transactions":9,"vwap":2516},"2025-07-22",38.61,39.02,38.38,38.78,332100,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2496,"percent_change":2375,"volume":2524,"transactions":9,"vwap":2523},"2025-07-21",38.82,38.97,38.25,38.42,335400,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":501,"volume":2532,"transactions":9,"vwap":2530},"2025-07-18",39.6,39.671,38.84,38.88,-0.39,378300,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-07-17",38.07,39.58,37.95,39.27,0.9,2.35,583800,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2258,"volume":2549,"transactions":9,"vwap":2547},"2025-07-16",38.21,38.735,37.93,38.37,0.08,407100,{"date":2551,"open":2509,"high":2509,"low":2552,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-07-15",38.29,-0.94,-2.4,589000,{"date":2557,"open":2558,"high":2558,"low":2559,"close":2560,"change":1065,"percent_change":1769,"volume":2561,"transactions":9,"vwap":2560},"2025-07-14",39.82,38.59,39.23,548900,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":979,"percent_change":1791,"volume":2568,"transactions":9,"vwap":2567},"2025-07-11",39.53,40.4,39.45,40.040001,596300,{"date":2570,"open":2571,"high":2572,"low":2571,"close":2573,"change":1136,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-07-10",38.24,40.091999,39.81,4,624000,{"date":2577,"open":2578,"high":2578,"low":2579,"close":2580,"change":2431,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-07-09",39.47,37.72,38.28,-3.58,691300,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":1891,"percent_change":553,"volume":2589,"transactions":9,"vwap":2588},"2025-07-08",40.34,40.48,39.48,39.7,692800,{"date":2591,"open":2592,"high":2593,"low":2592,"close":2585,"change":532,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2585},"2025-07-07",39.09,40.751,2.57,957400,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":1620,"percent_change":182,"volume":2602,"transactions":9,"vwap":2601},"2025-07-03",38.74,39.44,38.33,39.33,341800,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2598,"change":828,"percent_change":698,"volume":2608,"transactions":9,"vwap":2598},"2025-07-02",37.5,38.77,37.21,580600,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":213,"volume":2616,"transactions":9,"vwap":2614},"2025-07-01",36.48,37.52,36.21,37.029999,0.55,609500,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2611,"change":2136,"percent_change":995,"volume":2622,"transactions":9,"vwap":2611},"2025-06-30",36.96,37.2,36.029999,632000,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2467,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-06-27",37.87,38.02,36.7,37.02,-2.94,956400,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":1798,"percent_change":2553,"volume":2637,"transactions":9,"vwap":2636},"2025-06-26",38.41,38.48,37.82,38.14,458600,{"date":2639,"open":2640,"high":2513,"low":2641,"close":2642,"change":1932,"percent_change":116,"volume":2643,"transactions":9,"vwap":2642},"2025-06-25",37.29,37.28,38.5,606000,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":615,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-06-24",38.060001,38.6,37.3,37.42,-4.27,640500,{"date":2653,"open":2451,"high":2654,"low":2655,"close":2592,"change":2656,"percent_change":489,"volume":2657,"transactions":9,"vwap":2592},"2025-06-23",41.099998,38.87,-1.07,816500,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":458,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2663},"2025-06-20",41.080002,41.084999,39.39,40.16,-1.95,1571000,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-06-18",40.385,41.17,39.977,40.96,0.5,1.24,852400,{"date":2676,"open":2601,"high":2677,"low":2601,"close":2678,"change":1293,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-06-17",40.98,40.46,4.14,850800,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":489,"volume":2688,"transactions":9,"vwap":2686},"2025-06-16",39.41,40.099998,38.11,38.85,-1.06,795600,{"date":2690,"open":2507,"high":2691,"low":2636,"close":2692,"change":828,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-06-13",39.945,39.91,4.48,1142300,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":1094,"volume":2702,"transactions":9,"vwap":2700},"2025-06-12",37.73,38.46,37.235,38.2,0.27,474100,{"date":2704,"open":2705,"high":2646,"low":2706,"close":2546,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2546},"2025-06-11",37.15,36.79,0.89,2.4,797400,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":1102,"percent_change":1127,"volume":2716,"transactions":9,"vwap":2715},"2025-06-10",37.07,37.34,36.75,37.040001,492800,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":1495,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-06-09",37.35,37.48,36.52,36.73,-1.66,585300,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2719,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2719},"2025-06-06",38.09,38.276,36.87,-0.31,-0.82,637100,{"date":2734,"open":2735,"high":2685,"low":2736,"close":2737,"change":1517,"percent_change":1212,"volume":2738,"transactions":9,"vwap":2737},"2025-06-05",38,37.18,37.66,424400,{"date":2740,"open":2620,"high":2741,"low":2620,"close":2735,"change":2742,"percent_change":256,"volume":2743,"transactions":9,"vwap":2735},"2025-06-04",38.049999,0.82,509900,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2736,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2736},"2025-06-03",37.049999,37.43,35.6,0.01,0.03,561200,{"date":2753,"open":2712,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":1974,"volume":2758,"transactions":9,"vwap":2756},"2025-06-02",37.46,36.68,37.17,0.12,382100,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2746,"change":2764,"percent_change":2742,"volume":2765,"transactions":9,"vwap":2746},"2025-05-30",37.13,37.53,36.76,0.3,809900,{"date":2767,"open":2729,"high":2614,"low":2768,"close":2714,"change":2111,"percent_change":2673,"volume":2769,"transactions":9,"vwap":2714},"2025-05-29",36.049999,438600,{"date":2771,"open":2635,"high":2635,"low":2772,"close":2773,"change":716,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-05-28",36.26,36.3,-4.15,469900,{"date":2777,"open":2778,"high":2700,"low":2779,"close":2625,"change":862,"percent_change":827,"volume":2780,"transactions":9,"vwap":2625},"2025-05-27",37.92,37.345,580500,{"date":2782,"open":2783,"high":2784,"low":2783,"close":2719,"change":375,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2719},"2025-05-23",36,37.445,2.61,587400,{"date":2788,"open":2789,"high":2784,"low":2790,"close":2791,"change":970,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2791},"2025-05-22",37.22,36.18,36.4,-2.91,505300,{"date":2795,"open":2735,"high":2796,"low":2797,"close":2798,"change":872,"percent_change":480,"volume":648,"transactions":9,"vwap":2798},"2025-05-21",38.45,37.47,37.49,{"date":2800,"open":2642,"high":2801,"low":2802,"close":2700,"change":1518,"percent_change":1110,"volume":2803,"transactions":9,"vwap":2700},"2025-05-20",38.73,37.96,531700,{"date":2805,"open":2521,"high":2683,"low":2806,"close":2516,"change":2496,"percent_change":1892,"volume":2807,"transactions":9,"vwap":2516},"2025-05-19",38.23,648700,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":374,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2813},"2025-05-16",38.67,39.355,38.44,39.24,2.45,680300,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":74,"percent_change":1227,"volume":2822,"transactions":9,"vwap":2821},"2025-05-15",37.77,38.35,37.62,38.3,507300,{"date":2824,"open":2825,"high":2826,"low":2580,"close":2827,"change":1228,"percent_change":1317,"volume":2828,"transactions":9,"vwap":2827},"2025-05-14",38.7,39,38.39,575900,{"date":2830,"open":2626,"high":2831,"low":2832,"close":2833,"change":1094,"percent_change":888,"volume":2834,"transactions":9,"vwap":2833},"2025-05-13",38.955,37.79,38.71,675000,{"date":2836,"open":2647,"high":2837,"low":2838,"close":2735,"change":1974,"percent_change":2040,"volume":2839,"transactions":9,"vwap":2735},"2025-05-12",38.86,37.7,766100,{"date":2841,"open":2714,"high":2842,"low":2714,"close":2843,"change":1932,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2843},"2025-05-09",37.94,37.68,2.95,715000,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2489,"volume":2853,"transactions":9,"vwap":2851},"2025-05-08",37.44,37.54,35.75,36.6,0.26,852200,{"date":2855,"open":2856,"high":2721,"low":2857,"close":2858,"change":836,"percent_change":810,"volume":2859,"transactions":9,"vwap":2858},"2025-05-07",36.38,35.83,36.34,582400,{"date":2861,"open":2862,"high":2863,"low":2783,"close":2864,"change":2757,"percent_change":1548,"volume":2865,"transactions":9,"vwap":2864},"2025-05-06",36.56,37.23,36.54,1260400,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":213,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2871},"2025-05-05",35.89,36.982,35.58,36.42,4.33,1164400,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":375,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2879},"2025-05-02",34.5,35.014999,34.0099983,34.91,2.8,530500,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2887},"2025-05-01",34.19,34.575,33.51,33.96,0,598100,{"date":2891,"open":2878,"high":2892,"low":2893,"close":2887,"change":1882,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2887},"2025-04-30",34.6,33.5,-2.16,711800,{"date":2897,"open":2898,"high":2899,"low":2898,"close":2900,"change":563,"percent_change":1220,"volume":2901,"transactions":9,"vwap":2900},"2025-04-29",33.68,34.75,34.71,809700,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":623,"volume":2909,"transactions":9,"vwap":2907},"2025-04-28",33.69,34.21,33.283,33.78,-0.16,701800,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":1094,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2915},"2025-04-25",33.0099983,34.18,32.9,33.94,2.14,654600,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2539,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2923},"2025-04-24",32.87,33.38,32.064999,33.23,2.78,577200,{"date":43,"open":2927,"high":2928,"low":39,"close":2929,"change":1548,"percent_change":2112,"volume":2930,"transactions":9,"vwap":2929},32,32.67,32.33,717800,{"status":2932,"indices":2933,"watchlist":2970,"sectors":2990,"benchmarks":3037},"success",[2934,2940,2947,2952,2958,2964],{"symbol":2935,"name":2936,"price":2937,"change":2017,"pct_change":521,"is_up":2938,"sparkline":2939,"date":5},"SPX","S&P 500",7773.95,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":2941,"name":2942,"price":2943,"change":2944,"pct_change":2945,"is_up":2938,"sparkline":2946,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":2948,"name":2949,"price":2950,"change":999,"pct_change":2504,"is_up":2938,"sparkline":2951,"date":5},"DJI","DOW JONES",51268,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":2953,"name":2954,"price":2955,"change":2956,"pct_change":171,"is_up":2938,"sparkline":2957,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":2959,"name":2960,"price":2961,"change":2962,"pct_change":521,"is_up":2938,"sparkline":2963,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":2965,"name":2966,"price":2967,"change":2258,"pct_change":2968,"is_up":2938,"sparkline":2969,"date":5},"VIX","CBOE VIX",15.52,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[2971,2978,2983],{"symbol":2972,"name":2973,"price":2974,"change":2975,"pct_change":2976,"is_up":2938,"sparkline":2977,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":2979,"name":2980,"price":2981,"change":458,"pct_change":2135,"is_up":14,"sparkline":2982,"date":5},"AAPL","Apple Inc",332.89,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":2984,"name":2985,"price":2986,"change":2987,"pct_change":2988,"is_up":2938,"sparkline":2989,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[2991,2995,2999,3003,3007,3012,3016,3020,3024,3028,3032],{"name":2992,"etf":2993,"change":160,"price":2994,"is_up":2938},"Technology","XLK",200.93,{"name":2996,"etf":2997,"change":1462,"price":2998,"is_up":2938},"Financials","XLF",53.88,{"name":3000,"etf":3001,"change":2489,"price":3002,"is_up":2938},"Healthcare","XLV",167.37,{"name":3004,"etf":3005,"change":845,"price":3006,"is_up":2938},"Consumer Cycl","XLY",110.42,{"name":3008,"etf":3009,"change":3010,"price":3011,"is_up":2938},"Consumer Staples","XLP",0.63,81.04,{"name":3013,"etf":3014,"change":1118,"price":3015,"is_up":2938},"Energy","XLE",63.44,{"name":3017,"etf":3018,"change":1652,"price":3019,"is_up":2938},"Industrials","XLI",170.1,{"name":3021,"etf":3022,"change":396,"price":3023,"is_up":2938},"Materials","XLB",49.5,{"name":3025,"etf":3026,"change":1517,"price":3027,"is_up":14},"Real Estate","XLRE",40.67,{"name":3029,"etf":3030,"change":845,"price":3031,"is_up":2938},"Utilities","XLU",39.97,{"name":3033,"etf":3034,"change":3035,"price":3036,"is_up":2938},"Comm Services","XLC",1.17,111.61,[3038,3042,3047,3051],{"ticker":3039,"name":3040,"price":3041,"change":863,"is_up":2938},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":3043,"name":3044,"price":3045,"change":3046,"is_up":2938},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":3048,"name":3049,"price":3050,"change":978,"is_up":2938},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":3052,"name":3053,"price":3054,"change":521,"is_up":2938},"IWM","iShares Russell 2000",283.39]