[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ONIT":3,"stock-historical-ONIT":30,"homepage-market-summary":2477},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ONIT","2026-10-07",{"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},"Onity Group Inc.","NYSE",null,"MORTGAGE BANKERS & LOAN CORRESPONDENTS","Onity Group Inc is a non-bank mortgage servicer and originator providing solutions through its brands, PHH Mortgage and Liberty Reverse Mortgage. PHH Mortgage is one of the servicers in the country that focused on delivering a variety of servicing and lending programs and Liberty is one of the nation's reverse mortgage lenders dedicated to education and providing loans that help customers meet their personal and financial needs.","4,000","West Palm Beach, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},27.17,27.7,28.25,26.98,27.77,-0.6,-2.16,186175.368165,3723,27.2821,54.099998,65772.77758719123,0.7,589,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":39},365,1,1000,{"period_high":26,"period_low":19,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":16,"start_date":38,"end_date":5},59510,21721067.174385,-17.82,"2025-04-25",[40,41,51,61,71,81,92,103,113,124,135,145,156,167,177,187,198,208,219,229,239,249,259,270,281,291,301,311,321,331,341,352,360,370,381,391,400,411,421,432,443,452,462,473,484,494,504,515,524,534,544,555,566,575,585,596,604,614,621,629,638,645,653,661,670,678,686,695,703,710,715,721,730,737,745,753,762,770,776,783,788,795,803,810,815,823,832,840,848,855,862,869,877,884,891,898,904,911,919,926,930,939,948,955,963,971,979,986,995,1003,1011,1017,1025,1034,1041,1048,1056,1063,1071,1077,1084,1092,1098,1105,1114,1122,1131,1139,1145,1153,1159,1165,1171,1177,1182,1187,1194,1201,1208,1215,1219,1224,1231,1237,1244,1251,1258,1264,1272,1278,1285,1292,1298,1303,1311,1319,1327,1336,1344,1351,1358,1365,1372,1381,1390,1397,1402,1409,1415,1421,1427,1432,1440,1449,1456,1464,1472,1479,1488,1495,1502,1510,1517,1524,1531,1537,1546,1554,1562,1570,1576,1585,1590,1595,1602,1608,1614,1622,1628,1635,1640,1646,1651,1656,1661,1667,1674,1681,1686,1691,1695,1704,1710,1718,1722,1727,1732,1739,1745,1753,1759,1767,1774,1782,1786,1791,1797,1805,1810,1813,1821,1825,1830,1835,1843,1848,1853,1858,1863,1869,1875,1878,1884,1891,1896,1902,1908,1913,1920,1929,1934,1938,1945,1948,1954,1958,1964,1969,1974,1982,1986,1992,1996,2002,2006,2012,2018,2023,2030,2036,2043,2050,2055,2061,2068,2072,2076,2081,2086,2092,2098,2101,2105,2110,2116,2120,2125,2130,2134,2137,2142,2148,2152,2157,2163,2170,2176,2180,2184,2188,2192,2195,2199,2203,2206,2210,2215,2221,2225,2229,2233,2236,2240,2247,2251,2255,2259,2263,2269,2272,2276,2280,2287,2291,2296,2300,2303,2306,2309,2313,2319,2324,2329,2334,2337,2340,2343,2348,2354,2360,2363,2367,2372,2375,2381,2388,2392,2397,2401,2403,2409,2414,2418,2422,2428,2432,2436,2438,2441,2445,2450,2453,2458,2464,2471],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":42,"open":43,"high":44,"low":45,"close":20,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-06",27.66,28.12,27.05,0.27,0.98,196607.1938,3690,27.5477,{"date":52,"open":16,"high":53,"low":54,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-10-05",27.88,27.06,27.5,0.24,0.88,134019.2648,2806,27.532,{"date":62,"open":63,"high":64,"low":54,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-10-02",28.02,28.53,27.26,-0.29,-1.05,149305.86864,3123,27.4429,{"date":72,"open":18,"high":73,"low":74,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-10-01",29.29,27.34,27.55,-0.78,-2.75,309147.747901,4700,27.701,{"date":82,"open":83,"high":84,"low":85,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-30",29.37,29.74,28.1,28.33,-1.52,-5.09,94862.002071,2682,28.6017,{"date":93,"open":94,"high":95,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-29",29.61,30.45,29.24,29.85,0.37,1.26,133239.042329,3250,29.651,{"date":104,"open":105,"high":105,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-28",30.54,29.41,29.48,-1.27,-4.13,68648.082557,1844,29.7987,{"date":114,"open":115,"high":116,"low":117,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-25",31.19,31.34,30.57,30.75,-0.26,-0.84,65505.04049,2401,30.8145,{"date":125,"open":126,"high":127,"low":128,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-24",31.69,32.06,30.7,31.01,-0.47,-1.49,60616.549347,2199,31.0438,{"date":136,"open":137,"high":137,"low":138,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-23",32.02,31.2,31.48,-0.57,-1.78,52842.538094,2300,31.5063,{"date":146,"open":147,"high":148,"low":149,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-22",31.86,32.67,31.61,32.05,0.34,1.07,71101.883618,2356,32.2889,{"date":157,"open":158,"high":159,"low":160,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-21",31.92,32.49,31.44,31.71,-0.08,-0.25,61518.195371,2485,31.7372,{"date":168,"open":169,"high":170,"low":171,"close":172,"change":173,"percent_change":77,"volume":174,"transactions":175,"vwap":176},"2026-09-18",31.84,32.77,31.55,31.79,-0.9,75004.81841,1348,31.9547,{"date":178,"open":179,"high":179,"low":180,"close":181,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-17",34.72,32.62,32.69,-1.46,-4.28,73828.211424,2970,33.2954,{"date":188,"open":189,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-16",34.69,35.1,33.73,34.15,-0.59,-1.7,66301.340215,2386,34.4266,{"date":199,"open":200,"high":201,"low":191,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-15",34.43,35.765,34.74,0.51,1.49,62531.01837,2479,34.3563,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-14",34.51,34.975,34.05,34.23,-0.11,-0.32,55539.308543,2430,34.4603,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-11",35.04,33.9,34.34,-0.24,-0.69,76599.032298,2502,34.3609,{"date":230,"open":231,"high":232,"low":231,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-10",34.08,35,34.58,0.19,0.55,49676.9029,2214,34.5716,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":130,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-09",34.38,34.97,34.25,34.39,-1.35,61310.008584,2415,34.5056,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":21,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-08",35.21,35.565,34.8,34.86,-1.69,42199.092163,1587,35.1104,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-04",34.61,35.51,34.24,35.46,0.57,1.63,56998.375662,2099,35.0434,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-03",34.46,35.285,34.16,34.89,0.79,2.32,37050.50316,1828,34.8495,{"date":282,"open":191,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-02",34.525,33.7,34.1,0.44,1.31,74585.68826,2812,34.1164,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":255,"volume":298,"transactions":299,"vwap":300},"2026-09-01",33.95,34.2,33.215,33.66,-0.58,74532.247055,2901,33.6177,{"date":302,"open":303,"high":304,"low":305,"close":263,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-31",35.4,35.41,33.895,-1.18,-3.33,57706.264379,2009,34.3955,{"date":312,"open":210,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-28",35.535,34.5,35.42,0.92,2.67,67317.255399,2368,35.1564,{"date":322,"open":323,"high":324,"low":325,"close":314,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-27",34.48,34.925,34,-0.02,-0.06,81319.346112,2661,34.4652,{"date":332,"open":333,"high":303,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-26",35.31,34.29,34.52,-0.64,-1.82,55147.829727,2306,34.5965,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-25",35.82,36.245,34.88,35.16,-0.66,-1.84,43215.771214,1891,35.3936,{"date":353,"open":354,"high":354,"low":355,"close":343,"change":356,"percent_change":297,"volume":357,"transactions":358,"vwap":359},"2026-08-24",36.9,35.735,-0.21,51181.246965,2171,36.196,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-21",38.035,35.24,36.03,0.12,0.33,101808.529217,2355,35.9576,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-20",35.9,36.27,33.92,35.91,0.23,0.64,134777.614739,3598,34.8663,{"date":382,"open":383,"high":384,"low":264,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-19",37.79,38.36,35.68,-1.51,-4.06,74454.065864,2930,36.6426,{"date":392,"open":384,"high":393,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-18",39.5099,37.19,-1.06,-2.77,50586.092725,2833,37.8875,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-17",38.87,39.44,37.54,38.25,-0.97,-2.47,53448.744046,2248,38.1132,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":163,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-14",39.16,39.415,38.89,39.22,-0.63,66281.9876,2403,39.1209,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-13",38.57,39.515,38.41,39.47,1.1,2.87,74334.637602,2196,38.9713,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-12",39.35,39.77,38.295,38.37,-0.85,-2.17,62942.103627,2634,38.7356,{"date":444,"open":445,"high":446,"low":445,"close":416,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-11",38.59,40.05,0.5,1.29,43158.9238,1954,39.4806,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":194,"volume":459,"transactions":460,"vwap":461},"2026-08-10",39.4,39.97,38.3,38.72,-0.67,67975.53938,3067,38.7658,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-07",37.09,40.235,37.05,39.39,2.46,6.66,94621.092503,3490,38.9726,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-06",36.09,37.21,33,36.93,-1.12,-2.94,137721.149542,3093,35.4975,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":327,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-05",38.66,38.8,37.57,38.05,-0.16,62519.78073,2195,37.9972,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":56,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-04",38.15,38.8799,37.6,38.11,0.63,65696.62361,2013,38.2046,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-03",36.75,38.06,36.7375,37.87,1.21,3.3,62723.25543,2657,37.7396,{"date":516,"open":488,"high":488,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-31",35.0818,36.66,-0.75,-2,67313.38334,2736,36.4634,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-30",41.01,36.17,37.41,-3.13,-7.72,77676.231707,2969,37.2808,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":98,"volume":541,"transactions":542,"vwap":543},"2026-07-29",40.73,41.25,39.275,40.54,0.15,47277.343115,2149,40.6787,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-28",40.45,41.04,39.725,40.39,0.54,1.36,51049.874166,2074,40.6497,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-27",40.06,40.7,39.27,39.85,0.41,1.04,41149.88,1620,40.1279,{"date":567,"open":568,"high":569,"low":568,"close":403,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-24",38.24,40,0.65,1.68,30010.392876,1599,39.3963,{"date":576,"open":577,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-23",39.75,38.515,38.79,-1.17,-2.93,45718.877908,1948,38.7868,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-22",39.59,40.15,39.45,39.96,-0.04,-0.1,37565.129319,1830,39.9134,{"date":597,"open":569,"high":598,"low":599,"close":569,"change":326,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-21",40.245,39.53,-0.05,35802.916606,1546,39.8913,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-20",41.05,39.69,40.02,-0.79,-1.94,67519.96691,2490,40.0583,{"date":615,"open":616,"high":617,"low":549,"close":618,"change":225,"percent_change":619,"volume":620,"transactions":9,"vwap":618},"2026-07-17",40.97,42.25,40.81,-1.66,38900,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-16",39.57,41.99,41.5,2.02,5.12,63500,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-07-15",38.85,40.51,38.32,39.48,0.95,2.47,83500,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":234,"percent_change":447,"volume":644,"transactions":9,"vwap":643},"2026-07-14",38.54,39.23,38.16,38.53,74300,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-07-13",37,39.51,38.34,-0.39,-1.01,58900,{"date":654,"open":633,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-10",38.98,36.94,38.73,0.47,1.23,38000,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-09",37.45,38.52,36.73,38.26,0.83,2.22,42100,{"date":671,"open":672,"high":384,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-08",37.49,37.14,37.43,-0.55,-1.45,59800,{"date":679,"open":680,"high":467,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-07",39.15,37.73,37.98,-1.16,-2.96,48500,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-06",39.31,39.86,38.13,39.14,0.18,0.46,42300,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":307,"volume":702,"transactions":9,"vwap":700},"2026-07-02",40.3,40.98,38.69,38.96,-1.34,50200,{"date":704,"open":705,"high":706,"low":707,"close":697,"change":235,"percent_change":708,"volume":709,"transactions":9,"vwap":697},"2026-07-01",39.65,40.87,39.0099983,1.38,63000,{"date":711,"open":631,"high":712,"low":631,"close":577,"change":713,"percent_change":276,"volume":714,"transactions":9,"vwap":577},"2026-06-30",40.89,0.31,99700,{"date":716,"open":394,"high":435,"low":717,"close":403,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":403},"2026-06-29",36.96,2.42,6.54,107400,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-26",37.32,38,36.78,37.02,0.11,0.3,155900,{"date":731,"open":656,"high":732,"low":733,"close":734,"change":151,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-06-25",37.12,36.51,36.91,0.93,41900,{"date":738,"open":739,"high":476,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-24",36.21,35.77,36.57,0.76,2.12,70500,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-23",34.36,35.93,35.81,1.4,4.07,105900,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-22",36.43,37.23,33.86,34.41,-2.26,-6.16,73500,{"date":763,"open":764,"high":640,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-18",38.2,36.54,36.67,-1.31,-3.45,110900,{"date":771,"open":772,"high":699,"low":773,"close":682,"change":490,"percent_change":774,"volume":775,"transactions":9,"vwap":682},"2026-06-17",37.74,37.11,-0.42,131900,{"date":777,"open":778,"high":779,"low":726,"close":780,"change":659,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-16",37.16,38.45,38.14,3.33,83600,{"date":784,"open":785,"high":405,"low":785,"close":734,"change":786,"percent_change":742,"volume":787,"transactions":9,"vwap":734},"2026-06-15",36.59,0.28,85400,{"date":789,"open":790,"high":791,"low":765,"close":792,"change":140,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-12",37.24,37.61,36.63,-1.53,68600,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-11",37.77,36.25,37.2,0.03,0.08,64200,{"date":804,"open":805,"high":772,"low":806,"close":807,"change":286,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-10",37.13,36.19,37.17,1.2,53600,{"date":811,"open":354,"high":498,"low":741,"close":665,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":665},"2026-06-09",0.72,2,31200,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-08",37.64,35.85,36.0099983,-0.82,-2.23,49800,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-05",36.95,37.95,36.74,36.83,-0.17,-0.46,69400,{"date":833,"open":834,"high":835,"low":836,"close":647,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":647},"2026-06-04",36.24,37.15,35.76,1.45,4.08,60100,{"date":841,"open":733,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-03",36.62,35.29,35.55,-1.02,-2.79,85900,{"date":849,"open":850,"high":851,"low":850,"close":741,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":741},"2026-06-02",35.23,38.94,2.71,8,140200,{"date":856,"open":243,"high":857,"low":858,"close":757,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":757},"2026-06-01",34.54,33.22,-0.68,-1.97,83000,{"date":863,"open":864,"high":865,"low":866,"close":857,"change":675,"percent_change":867,"volume":868,"transactions":9,"vwap":857},"2026-05-29",34.68,35.45,34.33,-1.57,49700,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":214,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-05-28",35.15,35.67,33.65,35.09,-0.31,45200,{"date":878,"open":879,"high":647,"low":880,"close":881,"change":882,"percent_change":182,"volume":883,"transactions":9,"vwap":881},"2026-05-27",35.71,35.19,35.2,-0.52,130600,{"date":885,"open":886,"high":887,"low":210,"close":888,"change":889,"percent_change":890,"volume":628,"transactions":9,"vwap":888},"2026-05-26",34.99,35.83,35.72,1.35,3.93,{"date":892,"open":893,"high":893,"low":334,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-22",35.61,34.37,-0.71,-2.02,38100,{"date":899,"open":314,"high":880,"low":900,"close":901,"change":902,"percent_change":903,"volume":652,"transactions":9,"vwap":901},"2026-05-21",33.8,35.080002,0.48,1.39,{"date":905,"open":906,"high":871,"low":907,"close":906,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":906},"2026-05-20",34.6,34.3,0.13,0.38,50300,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":683,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-19",35.22,36.5,34.42,34.47,-3.26,73300,{"date":920,"open":921,"high":778,"low":253,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-18",35.59,35.63,0.21,0.59,77900,{"date":927,"open":928,"high":478,"low":363,"close":315,"change":882,"percent_change":676,"volume":929,"transactions":9,"vwap":315},"2026-05-15",35.5,78700,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-14",36.68,37.27,35.87,35.94,-1.11,-3,125500,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-13",36.71,37.56,36.22,37.049999,-0.2,-0.54,62800,{"date":949,"open":950,"high":682,"low":717,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-12",37.42,37.25,-0.74,-1.95,77200,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-11",39.5,37.46,37.99,-0.92,-2.36,91700,{"date":964,"open":499,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-08",39.54,37.78,38.91,0.6,1.57,83300,{"date":972,"open":973,"high":974,"low":975,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-07",38.58,39.91,38.31,-0.37,-0.96,65300,{"date":980,"open":981,"high":982,"low":633,"close":983,"change":327,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-06",38.84,41.34,38.68,-0.15,141100,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-05",42.73,44.82,36.88,38.74,-8.55,-18.08,280900,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":978,"transactions":9,"vwap":1000},"2026-05-04",47.3,48.39,47.11,47.29,-0.45,-0.94,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-01",45.72,47.88,47.74,1.73,3.76,56600,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":923,"percent_change":693,"volume":1016,"transactions":9,"vwap":1015},"2026-04-30",45,46.46,46.0099983,55500,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":953,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-04-29",47.2,48,45.42,45.8,-4.08,138600,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-28",45.97,47.78,45.099998,47.75,1.88,4.1,107100,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":650,"percent_change":120,"volume":1040,"transactions":9,"vwap":1039},"2026-04-27",46.02,46.74,45.25,45.87,91000,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":650,"percent_change":120,"volume":1047,"transactions":9,"vwap":1046},"2026-04-24",46.43,47.25,45.07,46.26,83900,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":727,"volume":1055,"transactions":9,"vwap":1053},"2026-04-23",46.77,47.23,46.5,46.65,0.05,83700,{"date":1057,"open":1013,"high":1058,"low":1059,"close":1058,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1058},"2026-04-22",46.6,44.38,1.93,4.32,61900,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":297,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-21",45.53,46.17,44.58,44.67,-1.28,112700,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1038,"change":297,"percent_change":108,"volume":1076,"transactions":9,"vwap":1038},"2026-04-20",45.23,45.93,44.94,43400,{"date":1078,"open":1079,"high":1036,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-17",44.34,45.83,2.14,4.9,76200,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":977,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-16",44.35,45.049999,43.57,43.69,-2.15,46300,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":713,"percent_change":28,"volume":1097,"transactions":9,"vwap":1096},"2026-04-15",44.080002,45.2,44.65,31500,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1079,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1079},"2026-04-14",43.46,44.77,0.91,2.1,40000,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-13",42.61,43.68,42.29,43.43,0.75,1.76,42200,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-10",43.12,42.32,42.68,-0.38,-0.88,28200,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-09",42.17,43.2,41,43.060001,0.68,1.6,52500,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-08",41.8,43.3,42.38,1.52,3.72,47400,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":774,"percent_change":845,"volume":1144,"transactions":9,"vwap":1143},"2026-04-07",40.43,41.64,40.86,54200,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-06",39.58,41.57,41.28,1.61,4.06,52100,{"date":1154,"open":1155,"high":560,"low":649,"close":1156,"change":98,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-02",39.099998,39.67,0.94,25300,{"date":1160,"open":1161,"high":1162,"low":416,"close":1163,"change":800,"percent_change":801,"volume":1164,"transactions":9,"vwap":1163},"2026-04-01",39.42,39.71,39.3,34500,{"date":1166,"open":1167,"high":974,"low":1168,"close":559,"change":1169,"percent_change":1170,"volume":876,"transactions":9,"vwap":559},"2026-03-31",38.9,38.49,0.73,1.89,{"date":1172,"open":383,"high":1173,"low":1174,"close":640,"change":32,"percent_change":1175,"volume":1176,"transactions":9,"vwap":640},"2026-03-30",38.7,36.89,2.66,58300,{"date":1178,"open":826,"high":1179,"low":944,"close":404,"change":609,"percent_change":1180,"volume":1181,"transactions":9,"vwap":404},"2026-03-27",38.12,-2.06,49900,{"date":1183,"open":1184,"high":487,"low":496,"close":1185,"change":327,"percent_change":490,"volume":1186,"transactions":9,"vwap":1185},"2026-03-26",38.18,38.33,45400,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":562,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-25",37.85,38.75,38.39,2.78,56100,{"date":1195,"open":817,"high":1179,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-24",37.080002,37.35,-0.86,-2.25,48800,{"date":1202,"open":959,"high":1203,"low":726,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-23",38.78,38.21,1.14,3.08,45800,{"date":1209,"open":1210,"high":1211,"low":647,"close":1212,"change":108,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-20",38.56,38.63,37.07,-3.31,154500,{"date":1216,"open":724,"high":579,"low":1217,"close":649,"change":214,"percent_change":66,"volume":1218,"transactions":9,"vwap":649},"2026-03-19",37.81,60800,{"date":1220,"open":983,"high":1221,"low":1222,"close":779,"change":609,"percent_change":1223,"volume":1047,"transactions":9,"vwap":779},"2026-03-18",40.080002,38.38,-2.01,{"date":1225,"open":1226,"high":623,"low":579,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-17",39.09,39.24,1.08,2.83,59500,{"date":1232,"open":1191,"high":1233,"low":1234,"close":642,"change":561,"percent_change":1235,"volume":1236,"transactions":9,"vwap":642},"2026-03-16",39.2,37.97,1.09,66600,{"date":1238,"open":1239,"high":1240,"low":773,"close":1241,"change":1119,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-13",38.5,39.19,37.75,-1,66500,{"date":1245,"open":1246,"high":1247,"low":807,"close":690,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":690},"2026-03-12",38.049999,39.26,-0.77,-1.98,52600,{"date":1252,"open":1253,"high":1254,"low":1184,"close":1167,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1167},"2026-03-11",38.71,40.18,-0.34,-0.87,67400,{"date":1259,"open":689,"high":549,"low":1260,"close":1227,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1227},"2026-03-10",38.92,-0.36,-0.91,77000,{"date":1265,"open":1266,"high":1267,"low":672,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-09",39.049999,40.28,39.6,0.22,0.56,81500,{"date":1273,"open":537,"high":1274,"low":1275,"close":1276,"change":610,"percent_change":1277,"volume":1236,"transactions":9,"vwap":1276},"2026-03-06",41.26,38.55,39.38,-4.7,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1282,"change":540,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-05",40.53,41.94,41.32,0.36,54300,{"date":1286,"open":1125,"high":1125,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-04",40.75,41.17,-1.04,-2.46,86500,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1296,"change":1255,"percent_change":1297,"volume":702,"transactions":9,"vwap":1296},"2026-03-03",41.53,42.96,42.21,-0.8,{"date":1299,"open":1149,"high":1300,"low":1149,"close":1301,"change":377,"percent_change":1302,"volume":1200,"transactions":9,"vwap":1301},"2026-03-02",42.77,42.55,1.53,{"date":1304,"open":1305,"high":1306,"low":625,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-02-27",42.4,42.5,41.91,-0.89,-2.08,60200,{"date":1312,"open":1313,"high":1314,"low":1117,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-02-26",42.74,43.59,42.8,0.45,1.06,62600,{"date":1320,"open":1321,"high":1322,"low":1254,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-02-25",40.47,42.65,42.35,1.71,4.21,59200,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-24",40.67,41.11,40.16,40.64,-0.03,-0.07,36100,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1329,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1329},"2026-02-23",42.31,43.07,40.46,-1.48,-3.51,71500,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":76,"percent_change":337,"volume":1350,"transactions":9,"vwap":1349},"2026-02-20",42.58,42.87,41.24,42.15,78900,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1355,"change":173,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-19",43.8,42.37,42.93,-2.05,51400,{"date":1359,"open":1360,"high":1065,"low":1361,"close":1362,"change":860,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-18",45.28,43.37,43.83,-4.3,47600,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1022,"change":1370,"percent_change":98,"volume":1371,"transactions":9,"vwap":1022},"2026-02-17",46.029999,47.62,45.51,0.17,51100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-02-13",44.32,47,43.31,45.63,1.96,4.49,63200,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-12",44.85,45.19,41.4,43.67,2.52,6.12,103500,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":1001,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-11",41.7,40.0099983,41.15,-1.08,78800,{"date":1398,"open":1399,"high":1117,"low":1330,"close":1400,"change":908,"percent_change":713,"volume":1401,"transactions":9,"vwap":1400},"2026-02-10",41.66,41.6,35800,{"date":1403,"open":1109,"high":1404,"low":1405,"close":1406,"change":1297,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-02-09",42.54,41.27,41.47,-1.89,31300,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":214,"percent_change":119,"volume":947,"transactions":9,"vwap":1414},"2026-02-06",42.72,43.65,42.029999,42.27,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1135,"change":130,"percent_change":1420,"volume":620,"transactions":9,"vwap":1135},"2026-02-05",42.82,43.25,41.81,-1.1,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":214,"percent_change":119,"volume":1291,"transactions":9,"vwap":1426},"2026-02-04",43.48,43.73,42.46,42.85,{"date":1428,"open":1094,"high":1429,"low":1430,"close":1295,"change":793,"percent_change":1431,"volume":761,"transactions":9,"vwap":1295},"2026-02-03",45.79,42.07,-3.44,{"date":1433,"open":1073,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-02",45.95,44.26,44.49,-0.73,-1.61,82000,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-01-30",47.54,47.6,44.46,45.22,-2.76,-5.75,89500,{"date":1450,"open":1451,"high":1020,"low":1452,"close":1453,"change":1454,"percent_change":266,"volume":1455,"transactions":9,"vwap":1453},"2026-01-29",47.32,46.94,47.98,0.77,56300,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-01-28",51.79,46.82,47.21,-4.69,-9.04,84000,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":903,"volume":1471,"transactions":9,"vwap":1469},"2026-01-27",51.2,51.99,50.87,51.9,0.71,81000,{"date":1473,"open":1474,"high":1467,"low":1475,"close":1476,"change":1477,"percent_change":406,"volume":1478,"transactions":9,"vwap":1476},"2026-01-26",51.18,50,51.19,-0.5,63900,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-01-23",50.96,51.8,50.22,51.69,0.32,0.62,65500,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":235,"percent_change":1228,"volume":1494,"transactions":9,"vwap":1493},"2026-01-22",51.27,52.44,50.76,51.37,43100,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":786,"volume":702,"transactions":9,"vwap":1500},"2026-01-21",50.72,51.76,50.28,50.82,0.14,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":520,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-20",52,52.02,50.17,50.68,-3.8,60300,{"date":1511,"open":1512,"high":26,"low":1513,"close":1514,"change":458,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-16",53.16,52.36,52.68,-1.26,65100,{"date":1518,"open":1519,"high":26,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-15",51.33,53.35,1.98,3.85,121400,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1493,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1493},"2026-01-14",50.54,52.099998,0.42,0.82,78600,{"date":1532,"open":1533,"high":1527,"low":1534,"close":1535,"change":1477,"percent_change":406,"volume":1536,"transactions":9,"vwap":1535},"2026-01-13",51.029999,50.77,50.95,98300,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-12",49.47,52.060001,49.09,51.45,1.47,2.94,93200,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":469,"volume":1553,"transactions":9,"vwap":1551},"2026-01-09",46.8,51,46.75,49.98,3.12,470900,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":32,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-08",45.61,47.099998,44.43,46.86,2.18,172400,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":781,"volume":1569,"transactions":9,"vwap":1567},"2026-01-07",44.7,46,43.85,45.86,1.48,52300,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1059,"change":692,"percent_change":561,"volume":1575,"transactions":9,"vwap":1059},"2026-01-06",43.98,45.62,42,57900,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-05",44.28,45.74,44.13,44.2,0.07,0.16,65200,{"date":1586,"open":1587,"high":1587,"low":1566,"close":1580,"change":619,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1580},"2026-01-02",45.71,-3.63,30500,{"date":1591,"open":1565,"high":1592,"low":1593,"close":1429,"change":1334,"percent_change":984,"volume":1594,"transactions":9,"vwap":1429},"2025-12-31",46.47,45.3,38600,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1567,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1567},"2025-12-30",42.92,46.3,1.27,2.85,70200,{"date":1603,"open":1313,"high":1604,"low":1313,"close":1605,"change":1606,"percent_change":1102,"volume":1607,"transactions":9,"vwap":1605},"2025-12-29",44.83,44.59,0.4,49400,{"date":1609,"open":1435,"high":1610,"low":1611,"close":1612,"change":1528,"percent_change":1613,"volume":1335,"transactions":9,"vwap":1612},"2025-12-26",44.84,43.26,44.19,0.96,{"date":1615,"open":1616,"high":1617,"low":1376,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-12-24",43.51,44.09,43.77,-0.13,-0.3,15300,{"date":1623,"open":1624,"high":1625,"low":1353,"close":1626,"change":1334,"percent_change":490,"volume":1627,"transactions":9,"vwap":1626},"2025-12-23",43.99,44.27,43.9,24400,{"date":1629,"open":1558,"high":1630,"low":1631,"close":1632,"change":675,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-12-22",45.080002,43.61,43.97,-1.24,42400,{"date":1636,"open":1593,"high":1022,"low":1637,"close":1637,"change":1638,"percent_change":1356,"volume":1639,"transactions":9,"vwap":1637},"2025-12-19",44.52,-0.93,52400,{"date":1641,"open":1029,"high":1573,"low":1642,"close":1643,"change":968,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-18",44.8,45.45,1.34,74600,{"date":1647,"open":1383,"high":1087,"low":1648,"close":1383,"change":728,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1383},"2025-12-17",44.42,0.67,53900,{"date":1652,"open":1029,"high":1029,"low":1435,"close":1653,"change":1255,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-12-16",44.55,-0.76,38700,{"date":1657,"open":1658,"high":1029,"low":1624,"close":1659,"change":713,"percent_change":28,"volume":1660,"transactions":9,"vwap":1659},"2025-12-15",44.81,44.89,22300,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1067,"change":1054,"percent_change":727,"volume":1666,"transactions":9,"vwap":1067},"2025-12-12",44.64,45.0099983,44.33,30400,{"date":1668,"open":1669,"high":1670,"low":1376,"close":1671,"change":1486,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-12-11",43.81,44.69,44.53,1.41,30200,{"date":1675,"open":1676,"high":1086,"low":1677,"close":1678,"change":1111,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-12-10",43.4,43.21,43.91,1.74,47800,{"date":1682,"open":1683,"high":1089,"low":1683,"close":1684,"change":365,"percent_change":786,"volume":1685,"transactions":9,"vwap":1684},"2025-12-09",41.48,43.16,28300,{"date":1687,"open":1125,"high":1688,"low":1300,"close":1689,"change":193,"percent_change":245,"volume":1690,"transactions":9,"vwap":1689},"2025-12-08",43.93,43.040001,37500,{"date":1692,"open":1693,"high":1605,"low":1361,"close":1694,"change":800,"percent_change":1582,"volume":1666,"transactions":9,"vwap":1694},"2025-12-05",43.82,43.63,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-12-04",44.12,44.3,43.41,43.6,-0.98,-2.2,22100,{"date":1705,"open":1706,"high":1707,"low":1412,"close":1067,"change":1529,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1067},"2025-12-03",44,44.9,1.87,26500,{"date":1711,"open":1712,"high":1658,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-12-02",44.37,43.58,43.76,-1.09,-2.43,24000,{"date":1719,"open":1386,"high":1720,"low":1386,"close":1383,"change":728,"percent_change":1649,"volume":1721,"transactions":9,"vwap":1383},"2025-12-01",45.16,41000,{"date":1723,"open":1724,"high":1725,"low":1706,"close":1653,"change":1054,"percent_change":727,"volume":1726,"transactions":9,"vwap":1653},"2025-11-28",44.39,44.86,22800,{"date":1728,"open":1637,"high":1659,"low":1581,"close":1729,"change":234,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-11-26",44.5,0.43,37200,{"date":1733,"open":1734,"high":1653,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-11-25",43.29,44.31,1.55,3.62,40500,{"date":1740,"open":1741,"high":1572,"low":1742,"close":1743,"change":952,"percent_change":194,"volume":1744,"transactions":9,"vwap":1743},"2025-11-24",42.86,42.66,42.76,22500,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1157,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-11-21",42.91,43.87,42.44,43.5,2.21,44200,{"date":1754,"open":1755,"high":1086,"low":1749,"close":1756,"change":1757,"percent_change":1758,"volume":1130,"transactions":9,"vwap":1756},"2025-11-20",43.7,42.56,-0.83,-1.91,{"date":1760,"open":1761,"high":1094,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-11-19",41.76,41.0099983,43.39,3.26,8.12,136200,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1771,"change":767,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-11-18",41.77,39.95,40.13,-3.16,27100,{"date":1775,"open":1776,"high":1423,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-11-17",43.24,41.2,41.44,-1.76,-4.07,36300,{"date":1783,"open":1784,"high":1134,"low":1784,"close":1125,"change":1606,"percent_change":735,"volume":1785,"transactions":9,"vwap":1125},"2025-11-14",42.09,32600,{"date":1787,"open":1788,"high":1426,"low":1405,"close":1315,"change":570,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1315},"2025-11-13",41.55,1.54,37100,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1349,"change":1795,"percent_change":1170,"volume":1796,"transactions":9,"vwap":1349},"2025-11-12",41.049999,42.19,0.78,30300,{"date":1798,"open":1799,"high":1800,"low":455,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-11-11",40.33,41.51,41.37,0.74,1.82,25400,{"date":1806,"open":1155,"high":1574,"low":1155,"close":1807,"change":1808,"percent_change":1809,"volume":1655,"transactions":9,"vwap":1807},"2025-11-10",40.63,2.28,5.95,{"date":1811,"open":1239,"high":1233,"low":772,"close":1812,"change":490,"percent_change":774,"volume":736,"transactions":9,"vwap":1812},"2025-11-07",38.35,{"date":1814,"open":1321,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-11-06",43.099998,38.02,38.51,-1.14,-2.88,86900,{"date":1822,"open":1190,"high":455,"low":1190,"close":705,"change":924,"percent_change":1823,"volume":1824,"transactions":9,"vwap":705},"2025-11-05",1.51,42900,{"date":1826,"open":666,"high":1233,"low":666,"close":1827,"change":1470,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-11-04",39.060001,1.85,37700,{"date":1831,"open":488,"high":423,"low":1832,"close":1812,"change":57,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1812},"2025-11-03",37.48,2.35,33300,{"date":1836,"open":1837,"high":1217,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-10-31",36.46,35.69,37.47,0.61,1.65,19200,{"date":1844,"open":1845,"high":966,"low":842,"close":1846,"change":140,"percent_change":87,"volume":1847,"transactions":9,"vwap":1846},"2025-10-30",37.37,36.86,23500,{"date":1849,"open":405,"high":981,"low":647,"close":674,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":674},"2025-10-29",-0.49,-1.29,23900,{"date":1854,"open":1855,"high":642,"low":498,"close":1856,"change":215,"percent_change":120,"volume":1857,"transactions":9,"vwap":1856},"2025-10-28",38.040001,37.92,17800,{"date":1859,"open":1860,"high":1227,"low":1234,"close":568,"change":21,"percent_change":1861,"volume":1862,"transactions":9,"vwap":568},"2025-10-27",38.86,-1.54,14400,{"date":1864,"open":1865,"high":1866,"low":1865,"close":981,"change":1867,"percent_change":1136,"volume":1868,"transactions":9,"vwap":981},"2025-10-24",38.42,39.93,0.58,20000,{"date":1870,"open":817,"high":1871,"low":1872,"close":666,"change":1873,"percent_change":1128,"volume":1874,"transactions":9,"vwap":666},"2025-10-23",38.29,37.44,0.26,44600,{"date":1876,"open":791,"high":405,"low":791,"close":724,"change":561,"percent_change":1235,"volume":1877,"transactions":9,"vwap":724},"2025-10-22",23800,{"date":1879,"open":1880,"high":975,"low":1881,"close":1882,"change":800,"percent_change":801,"volume":1883,"transactions":9,"vwap":1882},"2025-10-21",37.34,37.3,37.59,19400,{"date":1885,"open":1886,"high":1887,"low":1886,"close":942,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":942},"2025-10-20",36.049999,37.66,1.7,4.74,28600,{"date":1892,"open":665,"high":1174,"low":740,"close":1893,"change":1894,"percent_change":860,"volume":1895,"transactions":9,"vwap":1893},"2025-10-17",35.86,-0.72,25600,{"date":1897,"open":1898,"high":1898,"low":928,"close":1899,"change":1900,"percent_change":1342,"volume":1901,"transactions":9,"vwap":1899},"2025-10-16",37.96,36.58,-1.33,26000,{"date":1903,"open":1904,"high":691,"low":1905,"close":1906,"change":1907,"percent_change":1907,"volume":1804,"transactions":9,"vwap":1906},"2025-10-15",38.09,37.71,37.91,0,{"date":1909,"open":1910,"high":780,"low":1910,"close":1906,"change":1911,"percent_change":1912,"volume":1408,"transactions":9,"vwap":1906},"2025-10-14",35.92,1.5,4.12,{"date":1914,"open":1915,"high":1916,"low":888,"close":1917,"change":1918,"percent_change":1828,"volume":1919,"transactions":9,"vwap":1917},"2025-10-13",36.080002,36.55,36.41,0.66,29500,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-10-10",36.32,36.76,35.64,35.75,-0.51,-1.41,39600,{"date":1930,"open":950,"high":950,"low":1931,"close":1932,"change":67,"percent_change":1933,"volume":1634,"transactions":9,"vwap":1932},"2025-10-09",35.47,36.26,-2.81,{"date":1935,"open":1936,"high":1880,"low":1923,"close":1937,"change":265,"percent_change":1736,"volume":814,"transactions":9,"vwap":1937},"2025-10-08",36.97,37.31,{"date":1939,"open":1940,"high":1941,"low":1942,"close":827,"change":1001,"percent_change":1943,"volume":1944,"transactions":9,"vwap":827},"2025-10-07",37.22,37.72,36.6,-1.21,24200,{"date":1946,"open":772,"high":456,"low":835,"close":394,"change":952,"percent_change":953,"volume":1947,"transactions":9,"vwap":394},"2025-10-06",29400,{"date":1949,"open":405,"high":1950,"low":1887,"close":1951,"change":1952,"percent_change":1583,"volume":1953,"transactions":9,"vwap":1951},"2025-10-03",38.83,37.93,0.06,31000,{"date":1955,"open":1163,"high":1163,"low":498,"close":509,"change":701,"percent_change":1956,"volume":1957,"transactions":9,"vwap":509},"2025-10-02",-3.42,34400,{"date":1959,"open":1960,"high":1960,"low":631,"close":1961,"change":519,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-10-01",39.52,39.21,-1.88,23200,{"date":1965,"open":1966,"high":1966,"low":1967,"close":590,"change":976,"percent_change":960,"volume":1968,"transactions":9,"vwap":590},"2025-09-30",40.27,39.37,32700,{"date":1970,"open":1800,"high":1800,"low":1971,"close":1799,"change":1972,"percent_change":1973,"volume":1703,"transactions":9,"vwap":1799},"2025-09-29",40.26,-0.65,-1.59,{"date":1975,"open":1976,"high":1977,"low":1978,"close":698,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":698},"2025-09-26",40.68,41.3,40.6,0.35,0.86,36400,{"date":1983,"open":1405,"high":1800,"low":1984,"close":1807,"change":1477,"percent_change":1985,"volume":1717,"transactions":9,"vwap":1807},"2025-09-25",40.29,-1.22,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1990,"change":458,"percent_change":1991,"volume":1834,"transactions":9,"vwap":1990},"2025-09-24",42.02,40.9,41.13,-1.6,{"date":1993,"open":1307,"high":1994,"low":1348,"close":1133,"change":163,"percent_change":193,"volume":1995,"transactions":9,"vwap":1133},"2025-09-23",42.099998,39800,{"date":1997,"open":1998,"high":1418,"low":1999,"close":2000,"change":1198,"percent_change":520,"volume":2001,"transactions":9,"vwap":2000},"2025-09-22",43,41.79,42.049999,49200,{"date":2003,"open":1632,"high":1578,"low":2004,"close":1747,"change":1395,"percent_change":1290,"volume":2005,"transactions":9,"vwap":1747},"2025-09-19",42.49,63400,{"date":2007,"open":2008,"high":2008,"low":2009,"close":1624,"change":2010,"percent_change":923,"volume":2011,"transactions":9,"vwap":1624},"2025-09-18",44.099998,43.049999,0.09,37300,{"date":2013,"open":2014,"high":2015,"low":1749,"close":1626,"change":2016,"percent_change":2017,"volume":1509,"transactions":9,"vwap":1626},"2025-09-17",42.67,45.18,1.22,2.86,{"date":2019,"open":2020,"high":1625,"low":625,"close":1118,"change":2021,"percent_change":529,"volume":2022,"transactions":9,"vwap":1118},"2025-09-16",43.96,-1.38,95600,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-09-15",45.82,44.060001,-1.47,-3.23,35900,{"date":2031,"open":2032,"high":1080,"low":2033,"close":1065,"change":2010,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1065},"2025-09-12",45.040001,44.96,0.2,30900,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2040,"change":2041,"percent_change":890,"volume":2042,"transactions":9,"vwap":2040},"2025-09-11",43.74,45.67,45.44,1.72,48200,{"date":2044,"open":1353,"high":2045,"low":2046,"close":2047,"change":376,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-09-10",45.5,43.49,43.72,0.53,57300,{"date":2051,"open":1998,"high":2052,"low":1411,"close":2046,"change":727,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2046},"2025-09-09",43.56,0.25,37400,{"date":2056,"open":2057,"high":2047,"low":1574,"close":2058,"change":427,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-09-08",42.36,43.38,2.6,54500,{"date":2062,"open":2063,"high":1611,"low":2064,"close":2065,"change":2066,"percent_change":1248,"volume":2067,"transactions":9,"vwap":2065},"2025-09-05",42.71,41.92,42.28,-0.33,53000,{"date":2069,"open":1414,"high":1743,"low":2070,"close":1107,"change":235,"percent_change":287,"volume":2071,"transactions":9,"vwap":1107},"2025-09-04",41.75,42800,{"date":2073,"open":1142,"high":1347,"low":1777,"close":2074,"change":286,"percent_change":1317,"volume":2075,"transactions":9,"vwap":2074},"2025-09-03",42.060001,53700,{"date":2077,"open":1990,"high":1988,"low":2078,"close":2079,"change":2053,"percent_change":968,"volume":2080,"transactions":9,"vwap":2079},"2025-09-02",41.12,41.62,72500,{"date":2082,"open":1425,"high":1425,"low":2083,"close":1801,"change":1654,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1801},"2025-08-29",40.92,-1.8,68800,{"date":2087,"open":1301,"high":1301,"low":2088,"close":2089,"change":162,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-08-28",40.5,42.13,-0.19,95100,{"date":2093,"open":2094,"high":1998,"low":2095,"close":1296,"change":829,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1296},"2025-08-27",42.18,41.88,-0.4,35600,{"date":2099,"open":712,"high":2100,"low":1329,"close":1135,"change":510,"percent_change":1544,"volume":709,"transactions":9,"vwap":1135},"2025-08-26",42.99,{"date":2102,"open":2079,"high":2079,"low":2103,"close":1288,"change":875,"percent_change":519,"volume":2104,"transactions":9,"vwap":1288},"2025-08-25",40.95,26600,{"date":2106,"open":2107,"high":1400,"low":560,"close":1683,"change":1708,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1683},"2025-08-22",40.060001,4.72,64800,{"date":2111,"open":2112,"high":549,"low":454,"close":2113,"change":140,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-08-21",39.78,39.61,-1.42,23400,{"date":2117,"open":588,"high":2118,"low":648,"close":1254,"change":540,"percent_change":98,"volume":2119,"transactions":9,"vwap":1254},"2025-08-20",40.37,30800,{"date":2121,"open":688,"high":2122,"low":1227,"close":2123,"change":1528,"percent_change":1317,"volume":2124,"transactions":9,"vwap":2123},"2025-08-19",40.07,40.029999,33100,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2113,"change":215,"percent_change":1297,"volume":1690,"transactions":9,"vwap":2113},"2025-08-18",39.84,40.57,39.080002,{"date":2131,"open":1142,"high":1142,"low":2127,"close":1866,"change":867,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1866},"2025-08-15",-3.78,66700,{"date":2135,"open":1405,"high":2079,"low":2136,"close":625,"change":908,"percent_change":713,"volume":1186,"transactions":9,"vwap":625},"2025-08-14",40.72,{"date":2138,"open":1321,"high":2139,"low":403,"close":1801,"change":427,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1801},"2025-08-13",41.85,2.73,58200,{"date":2143,"open":403,"high":2144,"low":631,"close":1966,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1966},"2025-08-12",40.49,1.19,3.05,66300,{"date":2149,"open":649,"high":1162,"low":649,"close":2129,"change":1169,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2129},"2025-08-11",1.9,54800,{"date":2153,"open":707,"high":2154,"low":2155,"close":1812,"change":1255,"percent_change":1120,"volume":2156,"transactions":9,"vwap":1812},"2025-08-08",39.82,38.0099983,44500,{"date":2158,"open":2159,"high":2159,"low":983,"close":699,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":699},"2025-08-07",40.25,-1.23,-3.08,68400,{"date":2164,"open":2165,"high":2166,"low":1275,"close":2167,"change":2168,"percent_change":2017,"volume":2169,"transactions":9,"vwap":2167},"2025-08-06",39.99,41.93,39.92,1.11,109300,{"date":2171,"open":487,"high":1227,"low":825,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-08-05",38.81,1.28,3.41,52800,{"date":2177,"open":766,"high":384,"low":2178,"close":2179,"change":151,"percent_change":1102,"volume":2060,"transactions":9,"vwap":2179},"2025-08-04",36.099998,37.53,{"date":2181,"open":394,"high":1234,"low":819,"close":394,"change":2182,"percent_change":1927,"volume":2183,"transactions":9,"vwap":394},"2025-08-01",-0.53,47300,{"date":2185,"open":1832,"high":1168,"low":951,"close":1941,"change":2186,"percent_change":1333,"volume":2187,"transactions":9,"vwap":1941},"2025-07-31",-0.01,35100,{"date":2189,"open":649,"high":2190,"low":958,"close":681,"change":2191,"percent_change":1973,"volume":1919,"transactions":9,"vwap":681},"2025-07-30",39,-0.61,{"date":2193,"open":2194,"high":1173,"low":966,"close":649,"change":2186,"percent_change":1333,"volume":1919,"transactions":9,"vwap":649},"2025-07-29",38.65,{"date":2196,"open":1191,"high":1275,"low":2197,"close":1812,"change":600,"percent_change":1619,"volume":2198,"transactions":9,"vwap":1812},"2025-07-28",37.83,34600,{"date":2200,"open":2201,"high":1275,"low":1197,"close":2202,"change":592,"percent_change":119,"volume":1589,"transactions":9,"vwap":2202},"2025-07-25",38.47,38.4,{"date":2204,"open":633,"high":700,"low":2205,"close":1239,"change":365,"percent_change":713,"volume":2001,"transactions":9,"vwap":1239},"2025-07-24",37.84,{"date":2207,"open":958,"high":403,"low":944,"close":1222,"change":659,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1222},"2025-07-23",3.31,160900,{"date":2211,"open":828,"high":2212,"low":2213,"close":835,"change":447,"percent_change":551,"volume":2214,"transactions":9,"vwap":835},"2025-07-22",37.5,36.49,35300,{"date":2216,"open":2217,"high":817,"low":2218,"close":2219,"change":365,"percent_change":366,"volume":2220,"transactions":9,"vwap":2219},"2025-07-21",36.56,36.35,36.65,22200,{"date":2222,"open":404,"high":791,"low":798,"close":2223,"change":820,"percent_change":1702,"volume":2224,"transactions":9,"vwap":2223},"2025-07-18",36.53,26400,{"date":2226,"open":506,"high":958,"low":2218,"close":1197,"change":693,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1197},"2025-07-17",1.25,28100,{"date":2230,"open":828,"high":2231,"low":748,"close":1174,"change":923,"percent_change":265,"volume":2232,"transactions":9,"vwap":1174},"2025-07-16",36.99,62100,{"date":2234,"open":674,"high":2235,"low":2218,"close":932,"change":952,"percent_change":1249,"volume":1957,"transactions":9,"vwap":932},"2025-07-15",37.82,{"date":2237,"open":1923,"high":817,"low":733,"close":950,"change":1283,"percent_change":2238,"volume":2239,"transactions":9,"vwap":950},"2025-07-14",0.97,24900,{"date":2241,"open":680,"high":680,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-07-11",36.81,37.060001,-2.21,-5.63,47200,{"date":2248,"open":680,"high":2249,"low":664,"close":559,"change":786,"percent_change":812,"volume":2250,"transactions":9,"vwap":559},"2025-07-10",39.49,28700,{"date":2252,"open":1173,"high":2253,"low":568,"close":2253,"change":1918,"percent_change":2041,"volume":2254,"transactions":9,"vwap":2253},"2025-07-09",38.99,48100,{"date":2256,"open":826,"high":2253,"low":1217,"close":1185,"change":924,"percent_change":2257,"volume":2258,"transactions":9,"vwap":1185},"2025-07-08",1.56,50700,{"date":2260,"open":445,"high":655,"low":756,"close":772,"change":1638,"percent_change":2261,"volume":2262,"transactions":9,"vwap":772},"2025-07-07",-2.4,73800,{"date":2264,"open":2265,"high":680,"low":456,"close":2266,"change":909,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-07-03",38.64,38.67,0.99,24800,{"date":2270,"open":664,"high":691,"low":642,"close":1871,"change":984,"percent_change":650,"volume":2271,"transactions":9,"vwap":1871},"2025-07-02",33700,{"date":2273,"open":724,"high":579,"low":799,"close":2274,"change":46,"percent_change":1470,"volume":2275,"transactions":9,"vwap":2274},"2025-07-01",38.44,42600,{"date":2277,"open":488,"high":1204,"low":488,"close":2278,"change":968,"percent_change":1129,"volume":2279,"transactions":9,"vwap":2278},"2025-06-30",38.17,27300,{"date":2281,"open":2282,"high":2283,"low":2284,"close":488,"change":727,"percent_change":2285,"volume":2286,"transactions":9,"vwap":488},"2025-06-27",37.63,38.07,37.040001,0.29,92100,{"date":2288,"open":2289,"high":942,"low":2289,"close":958,"change":1529,"percent_change":2290,"volume":1335,"transactions":9,"vwap":958},"2025-06-26",36.4,2.24,{"date":2292,"open":528,"high":528,"low":373,"close":2293,"change":2294,"percent_change":619,"volume":2295,"transactions":9,"vwap":2293},"2025-06-25",36.64,-0.62,59700,{"date":2297,"open":1887,"high":959,"low":732,"close":2298,"change":976,"percent_change":1701,"volume":2299,"transactions":9,"vwap":2298},"2025-06-24",37.26,27500,{"date":2301,"open":2302,"high":1241,"low":741,"close":2282,"change":234,"percent_change":203,"volume":1655,"transactions":9,"vwap":2282},"2025-06-23",37.4,{"date":2304,"open":966,"high":724,"low":2293,"close":1872,"change":2305,"percent_change":727,"volume":1016,"transactions":9,"vwap":1872},"2025-06-20",0.04,{"date":2307,"open":2217,"high":724,"low":733,"close":2302,"change":32,"percent_change":2308,"volume":897,"transactions":9,"vwap":2302},"2025-06-18",2.75,{"date":2310,"open":506,"high":2311,"low":2178,"close":2289,"change":130,"percent_change":108,"volume":2312,"transactions":9,"vwap":2289},"2025-06-17",37.86,25500,{"date":2314,"open":2315,"high":1239,"low":842,"close":2316,"change":519,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-06-16",37.94,36.87,-1.99,41300,{"date":2320,"open":2321,"high":2321,"low":773,"close":2322,"change":306,"percent_change":2323,"volume":2035,"transactions":9,"vwap":2322},"2025-06-13",38.22,37.62,-3.04,{"date":2325,"open":1253,"high":2326,"low":1937,"close":487,"change":829,"percent_change":2327,"volume":2328,"transactions":9,"vwap":487},"2025-06-12",38.97,-0.44,21800,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2326,"change":1613,"percent_change":2333,"volume":736,"transactions":9,"vwap":2326},"2025-06-11",37.89,39.89,2.53,{"date":2335,"open":1881,"high":2155,"low":2284,"close":2155,"change":1802,"percent_change":2336,"volume":2254,"transactions":9,"vwap":2155},"2025-06-10",1.99,{"date":2338,"open":1882,"high":1241,"low":734,"close":933,"change":2186,"percent_change":1333,"volume":2339,"transactions":9,"vwap":933},"2025-06-09",30600,{"date":2341,"open":773,"high":498,"low":1936,"close":2342,"change":376,"percent_change":1486,"volume":1660,"transactions":9,"vwap":2342},"2025-06-06",37.28,{"date":2344,"open":1212,"high":2345,"low":2346,"close":944,"change":2347,"percent_change":224,"volume":2029,"transactions":9,"vwap":944},"2025-06-05",37.65,36.48,-0.09,{"date":2349,"open":2350,"high":1241,"low":2351,"close":673,"change":2294,"percent_change":2352,"volume":2353,"transactions":9,"vwap":673},"2025-06-04",37.55,36.79,-1.64,29300,{"date":2355,"open":464,"high":2356,"low":2357,"close":2358,"change":1111,"percent_change":2359,"volume":1357,"transactions":9,"vwap":2358},"2025-06-03",38.099998,37.0099983,37.76,2.03,{"date":2361,"open":647,"high":496,"low":656,"close":2357,"change":600,"percent_change":1619,"volume":2362,"transactions":9,"vwap":2357},"2025-06-02",56500,{"date":2364,"open":2205,"high":2365,"low":2366,"close":2243,"change":76,"percent_change":1180,"volume":1186,"transactions":9,"vwap":2243},"2025-05-30",38.060001,36.77,{"date":2368,"open":2365,"high":2369,"low":933,"close":2205,"change":2370,"percent_change":297,"volume":2371,"transactions":9,"vwap":2205},"2025-05-29",38.77,-0.22,27800,{"date":2373,"open":1210,"high":631,"low":682,"close":2365,"change":1119,"percent_change":2374,"volume":620,"transactions":9,"vwap":2365},"2025-05-28",-0.99,{"date":2376,"open":2346,"high":2377,"low":2378,"close":2274,"change":2379,"percent_change":469,"volume":2380,"transactions":9,"vwap":2274},"2025-05-27",38.95,36.33,2.4,58600,{"date":2382,"open":2383,"high":966,"low":2384,"close":2385,"change":438,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-05-23",36.07,35.8,36.040001,-2.3,64500,{"date":2389,"open":2345,"high":2390,"low":2391,"close":1174,"change":1654,"percent_change":896,"volume":2268,"transactions":9,"vwap":1174},"2025-05-22",39.63,36.72,{"date":2393,"open":691,"high":957,"low":2394,"close":2345,"change":610,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2345},"2025-05-21",37.029999,-4.9,37900,{"date":2398,"open":2315,"high":2399,"low":1217,"close":587,"change":1841,"percent_change":2400,"volume":702,"transactions":9,"vwap":587},"2025-05-20",40.36,4.35,{"date":2402,"open":1246,"high":1173,"low":1241,"close":2315,"change":163,"percent_change":1972,"volume":620,"transactions":9,"vwap":2315},"2025-05-19",{"date":2404,"open":2194,"high":2405,"low":791,"close":2406,"change":2182,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-05-16",39.13,38.19,-1.37,26800,{"date":2410,"open":1227,"high":1162,"low":2411,"close":457,"change":1001,"percent_change":2412,"volume":2413,"transactions":9,"vwap":457},"2025-05-15",38.62,-1.15,44900,{"date":2415,"open":437,"high":434,"low":826,"close":2416,"change":1649,"percent_change":1679,"volume":2417,"transactions":9,"vwap":2416},"2025-05-14",39.17,70700,{"date":2419,"open":2420,"high":2249,"low":2274,"close":1239,"change":2090,"percent_change":1850,"volume":2421,"transactions":9,"vwap":1239},"2025-05-13",39.02,38200,{"date":2423,"open":1184,"high":2424,"low":780,"close":699,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":699},"2025-05-12",39.18,0.85,2.25,52700,{"date":2429,"open":764,"high":764,"low":1881,"close":2205,"change":728,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2205},"2025-05-09",0.8,29200,{"date":2433,"open":2434,"high":2411,"low":1881,"close":404,"change":658,"percent_change":1599,"volume":2435,"transactions":9,"vwap":404},"2025-05-08",37.38,32000,{"date":2437,"open":488,"high":966,"low":828,"close":1212,"change":2090,"percent_change":1926,"volume":802,"transactions":9,"vwap":1212},"2025-05-07",{"date":2439,"open":354,"high":1941,"low":2440,"close":2298,"change":2090,"percent_change":1926,"volume":1076,"transactions":9,"vwap":2298},"2025-05-06",36.2,{"date":2442,"open":656,"high":2201,"low":914,"close":663,"change":693,"percent_change":2443,"volume":2444,"transactions":9,"vwap":663},"2025-05-05",1.24,83400,{"date":2446,"open":1845,"high":2302,"low":2447,"close":2231,"change":1619,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2231},"2025-05-02",35.66,-0.35,39300,{"date":2451,"open":394,"high":2326,"low":1915,"close":732,"change":650,"percent_change":1289,"volume":2452,"transactions":9,"vwap":732},"2025-05-01",71400,{"date":2454,"open":647,"high":403,"low":865,"close":2455,"change":1521,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-04-30",37.51,5.57,90100,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2461,"change":2145,"percent_change":2463,"volume":1401,"transactions":9,"vwap":2461},"2025-04-29",33.78,35.53,33.58,3.47,{"date":2465,"open":2466,"high":2467,"low":2468,"close":223,"change":2173,"percent_change":2469,"volume":2470,"transactions":9,"vwap":223},"2025-04-28",32.94,34.56,32.91,3.87,49100,{"date":38,"open":2472,"high":2473,"low":2474,"close":2475,"change":728,"percent_change":316,"volume":2476,"transactions":9,"vwap":2475},32.76,33.31,32.2,33.060001,21700,{"status":2478,"indices":2479,"watchlist":2516,"sectors":2533,"benchmarks":2580},"success",[2480,2486,2492,2498,2504,2510],{"symbol":2481,"name":2482,"price":2483,"change":2484,"pct_change":2370,"is_up":14,"sparkline":2485,"date":5},"SPX","S&P 500",7801.77,-17.16,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":2487,"name":2488,"price":2489,"change":2490,"pct_change":356,"is_up":14,"sparkline":2491,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":2493,"name":2494,"price":2495,"change":2496,"pct_change":347,"is_up":14,"sparkline":2497,"date":5},"DJI","DOW JONES",51180,-341,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":2499,"name":2500,"price":2501,"change":2502,"pct_change":2370,"is_up":14,"sparkline":2503,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":2505,"name":2506,"price":2507,"change":2508,"pct_change":1851,"is_up":14,"sparkline":2509,"date":5},"RUT","RUSSELL 2000",2777,-36.4,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":2511,"name":2512,"price":2513,"change":1582,"pct_change":658,"is_up":2514,"sparkline":2515,"date":5},"VIX","CBOE VIX",15.08,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[2517,2522,2528],{"symbol":2518,"name":2519,"price":2520,"change":1962,"pct_change":609,"is_up":14,"sparkline":2521,"date":5},"NVDA","NVIDIA Corp",237.36,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":2523,"name":2524,"price":2525,"change":2526,"pct_change":1102,"is_up":2514,"sparkline":2527,"date":5},"AAPL","Apple Inc",336.67,3.04,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":2529,"name":2530,"price":2531,"change":581,"pct_change":1248,"is_up":14,"sparkline":2532,"date":5},"TSLA","Tesla Inc",377.75,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[2534,2538,2543,2548,2552,2557,2561,2566,2570,2573,2576],{"name":2535,"etf":2536,"change":1620,"price":2537,"is_up":14},"Technology","XLK",201.39,{"name":2539,"etf":2540,"change":2541,"price":2542,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":2544,"etf":2545,"change":2546,"price":2547,"is_up":2514},"Healthcare","XLV",1.03,168.81,{"name":2549,"etf":2550,"change":215,"price":2551,"is_up":14},"Consumer Cycl","XLY",111.36,{"name":2553,"etf":2554,"change":2555,"price":2556,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":2558,"etf":2559,"change":297,"price":2560,"is_up":14},"Energy","XLE",63.38,{"name":2562,"etf":2563,"change":2564,"price":2565,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":2567,"etf":2568,"change":386,"price":2569,"is_up":14},"Materials","XLB",48.98,{"name":2571,"etf":2572,"change":1851,"price":2128,"is_up":14},"Real Estate","XLRE",{"name":2574,"etf":2575,"change":326,"price":1394,"is_up":14},"Utilities","XLU",{"name":2577,"etf":2578,"change":2448,"price":2579,"is_up":14},"Comm Services","XLC",111.26,[2581,2585,2589,2593],{"ticker":2582,"name":2583,"price":2584,"change":224,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2586,"name":2587,"price":2588,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,{"ticker":2590,"name":2591,"price":2592,"change":225,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":2594,"name":2595,"price":2596,"change":1851,"is_up":14},"IWM","iShares Russell 2000",277.7]